Tour v472
IEMG
iShares Core MSCI Emerging Markets ETF
$77.05 +3.91%
$77.30 (+0.32%)🌙
as of 07/30 06:52 PM
(7/29 18:44) ◀
|
Thursday, July 30, 2026 (6:52pm)
January 2026
|
▶ (7/31 18:43)
◀ 7/30 18:52 ▶

Option Volume

Detail
ℹ
Current (07/30) 190
Calls: 41 (22%)
Puts: 149 (78%)
Prior (07/29) 191
Calls: 127 (66%)
Puts: 64 (34%)
Current vs Prior -0.52%
Calls: -67.72% (Calls)
Puts: +132.81% (Puts)
Prior 7-Day Total 738
Calls: 451 (61%)
Puts: 287 (39%)
Prior 7-Day Average 105
Calls: 64 (61%)
Puts: 41 (39%)
Current vs Prior 7-Day Avg +80.22%
Calls: -36.36%
Puts: +263.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $41.7K
Calls: $9.8K (23%)
Puts: $31.9K (77%)
Prior (07/29) $58.3K
Calls: $24.0K (41%)
Puts: $34.3K (59%)
Current vs Prior -28.53%
Calls: -59.26%
Puts: -7.02%
Prior 7-Day Total $279.5K
Calls: $96.9K (35%)
Puts: $182.7K (65%)
Prior 7-Day Average $39.9K
Calls: $13.8K (35%)
Puts: $26.1K (65%)
Current vs Prior 7-Day Avg +4.31%
Calls: -29.34%
Puts: +22.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 3.63
Prior (07/29) 0.50
Current vs Prior +621.15%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg +191.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 1,010
Calls: 796 (79%)
Puts: 214 (21%)
Prior (07/29) 199
Calls: 185 (93%)
Puts: 14 (7%)
Current vs Prior +407.54%
Prior 7-Day Total 2,402
Calls: 1,684 (70%)
Puts: 718 (30%)
Prior 7-Day Average 343
Calls: 240 (70%)
Puts: 102 (30%)
Current vs Prior 7-Day Avg +194.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.97% | 8.99%
Prior 7.46% | 10.45%
Current vs Prior -6.55% | -13.95%
Prior 7-Day Avg 7.96% | 11.10%
Current vs 7-Day Avg -12.48% | -18.97%
Prior 7-Day Eod 7.46% | 10.45%
Current vs 7-Day Eod -6.55% | -13.95%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.31% | 34.56%
Calls: 41.27% | 35.79%
Puts: 39.36% | 33.33%
Prior 40.31% | 34.56%
Calls: 41.27% | 35.79%
Puts: 39.36% | 33.33%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 40.31% | 34.56%
Calls: 41.27% | 35.79%
Puts: 39.36% | 33.33%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($31.9K) vs calls ($9.8K). Volume explosion - 81% above 7-day average (190 vs avg 105). Extreme bearish P/C ratio of 3.63 - heavy put buying. P/C ratio rising 621% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 138, top 71)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 211.652.70$2.1748.4%20.49--
$79.00Aug 211.151.70$1.4238.7%10.3611
$83.00Aug 210.300.75$0.5384.9%10.17--
$85.00Aug 210.000.40$0.20200.0%10.08--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 210.901.40$1.1543.5%710.314
$70.00Aug 210.300.95$0.63103.2%620.1641

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 6.69, avg 4.23)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$85.00Aug 21$0.33$1.67$0.335.06$83.33
$79.00$83.00Aug 21$0.89$3.11$0.893.49$79.89
$77.00$79.00Aug 21$0.75$1.25$0.751.67$77.75
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$74.00$70.00Aug 21$0.52$3.48$0.526.69$73.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.60, avg 0.31)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.00$79.00Aug 21$0.75$0.75$1.250.60$77.75
$79.00$83.00Aug 21$0.89$0.89$3.110.29$79.89
$83.00$85.00Aug 21$0.33$0.33$1.670.20$83.33
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$74.00$70.00Aug 21$0.52$0.52$3.480.15$73.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.08% of stock, avg 2.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$70.00Aug 21$0.20$0.63$0.83$69.17$85.83
$83.00$70.00Aug 21$0.53$0.63$1.16$68.84$84.16
$85.00$74.00Aug 21$0.20$1.15$1.35$72.65$86.35
$83.00$74.00Aug 21$0.53$1.15$1.68$72.32$84.68
$79.00$70.00Aug 21$1.42$0.63$2.05$67.95$81.05
$79.00$74.00Aug 21$1.42$1.15$2.57$71.43$81.57
$77.00$70.00Aug 21$2.17$0.63$2.80$67.20$79.80
$77.00$74.00Aug 21$2.17$1.15$3.32$70.68$80.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.54, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7479/83Aug 21$1.41$2.590.54$72.59$80.41
70/7477/79Aug 21$1.27$2.730.47$72.73$78.27
70/7483/85Aug 21$0.85$3.150.27$73.15$83.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.11, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$77.00$79.001:2Aug 21-$0.67$1.33
$79.00$83.001:2Aug 21$0.36$3.64
$83.00$85.001:2Aug 21$0.13$1.87
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$74.00$70.001:2Aug 21-$0.11$3.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.49%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$79.00Aug 21$1.150.362.5%1.49%4.02%111
$83.00Aug 21$0.300.177.7%0.39%8.11%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 107 contracts (avg 177 vol/day, 106 traded recently)

IEMG averages only 177 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $67.00 09-18 call last traded $16.04 on 06/29 (now $9.70/$11.30) — try a limit near $10.50. Also watch the $80.00 09-18 call last traded $3.24 on 07/23 (now $1.95/$2.55) — try a limit near $2.25; the $79.00 08-21 call last traded $3.30 on 07/21 (now $1.15/$1.70) — try a limit near $1.42. Most tradeable put: the $70.00 09-18 put last traded $1.34 on 07/24 (now $1.00/$1.55) — try a limit near $1.27.
CALLS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.00Aug 21$1.65$2.70$2.17$3.40 07/17$1.70–$7.40$2.17--
$77.00Sep 18$2.40$4.00$3.20$7.33 06/05$2.85–$8.35$3.20--
$77.00Mar 19$5.50$8.50$7.00$9.52 07/22$6.60–$10.05$7.00--
$78.00Aug 21$1.10$2.20$1.65$3.00 07/20$1.25–$6.80$1.65--
$78.00Dec 18$4.00$6.20$5.10$6.45 07/20$4.55–$9.65$5.10--
$78.00Mar 19$5.00$8.00$6.50$8.64 07/23$5.70–$8.80$6.50--
$76.00Aug 21$2.20$3.20$2.70$5.72 07/13$2.03–$8.00$2.70--
$76.00Dec 18$5.00$7.50$6.25$10.62 07/10$5.65–$11.10$6.25--
$79.00Aug 21$1.15$1.70$1.42$3.30 07/21$0.93–$5.85$1.4211
$79.00Sep 18$1.80$2.90$2.35$4.30 07/22$2.23–$7.05$2.35--
$75.00Sep 18$3.50$5.10$4.30$8.00 07/07$3.80–$9.75$4.30--
$75.00Dec 18$5.60$7.90$6.75$10.02 06/10$6.00–$11.85$6.75--
$80.00Aug 21$0.55$1.30$0.93$2.40 07/23$0.70–$5.55$0.93--
$80.00Sep 18$1.95$2.55$2.25$3.24 07/23$1.48–$6.50$2.2557
$80.00Dec 18$2.90$5.50$4.20$6.25 07/22$4.15–$8.55$4.20--
$74.00Dec 18$6.20$8.50$7.35$14.60 06/17$6.55–$12.50$7.35--
$81.00Aug 21$0.30$1.05$0.68$1.95 07/23$0.68–$4.95$0.68--
$73.00Aug 21$3.90$5.40$4.65$11.00 06/26$3.75–$10.50$4.65--
$73.00Sep 18$4.80$6.50$5.65$13.91 06/03$5.05–$11.10$5.65--
$82.00Aug 21$0.15$1.00$0.57$1.15 07/24$0.53–$4.35$0.57--
$82.00Dec 18$2.05$4.80$3.43$4.90 07/16$2.98–$7.50$3.43--
$72.00Sep 18$5.50$7.20$6.35$11.30 06/30$5.55–$12.05$6.35--
$72.00Dec 18$7.50$10.50$9.00$14.50 06/12$7.85–$14.00$9.00--
$83.00Aug 21$0.30$0.75$0.53$1.20 07/23$0.43–$3.85$0.53--
$83.00Dec 18$1.70$4.00$2.85$6.35 06/08$2.58–$7.10$2.85--
$83.00Mar 19$2.90$6.00$4.45$6.49 07/22$3.90–$6.85$4.45--
$71.00Sep 18$7.30$8.00$7.65$12.34 06/26$5.85–$13.00$7.65--
$84.00Aug 21$0.10$0.50$0.30$1.25 07/21$0.28–$3.18$0.30--
$70.00Sep 18$7.20$8.80$8.00$16.80 06/18$6.90–$13.70$8.00--
$70.00Dec 18$9.00$11.30$10.15$15.06 06/29$9.05–$15.35$10.15--
$85.00Aug 21$0.00$0.40$0.20$0.40 07/24$0.20–$2.45$0.20--
$85.00Sep 18$0.65$1.10$0.88$1.15 07/24$0.68–$3.53$0.88274
$85.00Dec 18$1.10$4.00$2.55$3.90 07/23$2.53–$5.75$2.55--
$85.00Mar 19$2.15$4.90$3.53$4.00 07/21$3.53–$5.60$3.53--
$86.00Aug 21$0.00$0.75$0.38$0.73 07/22$0.38–$2.35$0.38--
$86.00Dec 18$1.40$3.00$2.20$4.33 07/13$1.75–$5.30$2.20--
$68.00Dec 18$10.50$12.90$11.70$17.80 06/30$10.10–$17.20$11.70--
$87.00Aug 21$0.00$0.75$0.38$0.72 07/22$0.38–$2.42$0.38--
$67.00Sep 18$9.70$11.30$10.50$16.04 06/29$9.25–$16.30$10.5010
$88.00Aug 21$0.00$0.75$0.38$0.45 07/21$0.35–$2.20$0.38--
$88.00Mar 19$1.00$4.00$2.50$4.50 07/20$2.50–$4.95$2.50--
$89.00Aug 21$0.00$0.75$0.38$0.32 07/20$0.33–$1.25$0.32--
$65.00Sep 18$11.60$13.10$12.35$13.60 07/17$10.90–$18.00$12.35--
$65.00Dec 18$12.90$15.30$14.10$17.20 07/13$12.25–$19.45$14.10--
$90.00Aug 21$0.00$0.75$0.38$0.62 07/14$0.38–$1.50$0.38--
$90.00Sep 18$0.10$0.60$0.35$0.80 07/20$0.35–$2.15$0.35444
$90.00Dec 18$1.30$2.05$1.67$1.90 07/24$1.20–$4.10$1.67--
$91.00Aug 21$0.00$0.75$0.38$0.52 07/14$0.38–$1.02$0.38--
$63.00Sep 18$13.30$15.90$14.60$17.30 07/13$12.75–$19.90$14.60--
$92.00Aug 21$0.00$0.75$0.38$1.25 06/24$0.38–$1.20$0.38--
$93.00Aug 21$0.00$0.75$0.38$1.10 06/24$0.38–$1.05$0.38--
$60.00Sep 18$16.20$18.00$17.10$25.80 06/18$15.45–$22.80$17.10--
$60.00Dec 18$17.20$19.50$18.35$21.95 06/05$16.60–$23.85$18.35--
$95.00Sep 18$0.00$0.75$0.38$0.37 07/21$0.38–$1.02$0.37--
$95.00Dec 18$0.25$1.50$0.88$2.04 07/07$0.88–$3.05$0.88--
$100.00Aug 21$0.00$0.75$0.38$0.03 07/20$0.20–$0.48$0.03--
$100.00Sep 18$0.00$0.75$0.38$1.10 06/01$0.38–$1.00$0.38--
$100.00Dec 18$0.00$2.00$1.00$1.65 07/01$0.63–$1.65$1.00--
$105.00Dec 18$0.00$2.00$1.00$1.80 06/18$0.48–$1.50$1.00--
$45.00Dec 18$31.10$33.50$32.30$31.31 07/17$30.85–$37.80$31.31--
$45.00Mar 19$30.80$33.70$32.25$31.64 07/17$30.85–$35.05$31.64--
$110.00Sep 18$0.00$0.75$0.38$0.45 06/22$0.23–$0.70$0.38--
$115.00Dec 18$0.00$1.80$0.90$1.02 06/15$0.38–$1.00$0.90--
PUTS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.00Aug 21$1.80$3.30$2.55$3.45 07/17$2.00–$3.50$2.55--
$78.00Aug 21$2.50$3.90$3.20$3.10 07/02$2.45–$4.20$3.10--
$78.00Sep 18$2.55$4.90$3.73$3.70 07/22$2.90–$4.95$3.70--
$78.00Mar 19$5.90$9.60$7.75$8.08 07/23$7.25–$9.25$7.75--
$76.00Aug 21$1.40$2.85$2.13$1.77 07/21$1.78–$3.05$1.77--
$76.00Sep 18$1.95$4.00$2.98$4.20 07/17$2.25–$3.95$2.98--
$79.00Aug 21$3.00$4.60$3.80$3.55 07/07$2.80–$5.00$3.55--
$75.00Aug 21$1.20$2.30$1.75$1.80 07/24$1.42–$2.40$1.75--
$75.00Sep 18$2.05$3.50$2.78$2.66 07/24$1.93–$3.50$2.66--
$75.00Dec 18$4.00$6.40$5.20$4.70 07/22$4.35–$5.95$4.70--
$80.00Aug 21$3.60$5.20$4.40$2.20 06/22$3.00–$5.80$3.60--
$80.00Dec 18$6.50$8.80$7.65$5.84 06/12$6.10–$8.80$6.50--
$74.00Aug 21$0.90$1.40$1.15$1.20 07/21$1.15–$2.25$1.154
$74.00Sep 18$1.45$3.40$2.42$3.36 07/17$1.73–$3.03$2.42--
$73.00Aug 21$0.55$1.60$1.08$1.23 07/21$0.80–$1.90$1.08--
$82.00Dec 18$7.10$9.90$8.50$6.88 06/12$7.05–$10.05$7.10--
$72.00Sep 18$1.05$2.25$1.65$1.60 07/06$1.58–$2.45$1.60--
$72.00Dec 18$3.10$5.30$4.20$3.22 06/30$3.50–$4.60$3.22--
$71.00Sep 18$1.20$1.80$1.50$1.71 07/02$1.48–$2.25$1.50--
$70.00Aug 21$0.30$0.95$0.63$0.86 07/24$0.63–$1.33$0.6341
$70.00Sep 18$1.00$1.55$1.27$1.34 07/24$1.10–$1.95$1.2720
$70.00Dec 18$1.85$4.70$3.28$2.28 06/22$2.95–$4.03$2.28--
$85.00Sep 18$8.40$9.80$9.10$8.70 07/24$6.50–$10.50$8.70--
$85.00Dec 18$9.30$12.10$10.70$8.40 06/23$8.65–$12.30$9.30--
$69.00Sep 18$0.85$1.55$1.20$1.26 07/24$1.00–$1.90$1.2029
$68.00Sep 18$0.65$1.20$0.93$1.55 07/17$0.83–$1.38$0.93--
$67.00Sep 18$0.50$1.00$0.75$0.95 07/24$0.70–$1.25$0.759
$67.00Dec 18$1.15$4.10$2.63$2.35 06/23$2.45–$3.18$2.35--
$66.00Sep 18$0.50$0.90$0.70$0.75 07/24$0.53–$1.20$0.70107
$65.00Sep 18$0.30$0.95$0.63$0.65 06/01$0.60–$1.20$0.63--
$65.00Dec 18$1.00$3.70$2.35$2.00 06/08$2.05–$2.65$2.00--
$64.00Sep 18$0.30$0.95$0.63$0.64 06/01$0.53–$1.25$0.63--
$60.00Sep 18$0.00$0.75$0.38$0.45 06/26$0.38–$0.93$0.38--
$60.00Dec 18$0.10$2.95$1.53$2.19 07/14$1.50–$1.98$1.53--
$95.00Dec 18$17.70$20.20$18.95$12.64 06/01$15.20–$20.95$17.70--
$95.00Mar 19$17.30$21.10$19.20--$19.20–$19.20—$17.304
$55.00Dec 18$0.35$2.50$1.43$0.70 05/29$1.10–$1.53$0.70--
$100.00Dec 18$21.80$25.00$23.40$17.35 05/29$19.10–$25.85$21.80--
$100.00Mar 19$21.70$25.50$23.60$21.90 07/22$22.25–$26.05$21.90--
$50.00Dec 18$0.15$2.15$1.15$1.21 07/14$0.57–$1.35$1.15--
$105.00Dec 18$27.20$29.80$28.50$22.90 06/30$23.55–$30.85$27.20--
$45.00Dec 18$0.00$2.00$1.00$0.76 06/10$1.00–$1.13$0.76--
$45.00Mar 19$0.00$0.80$0.40$0.60 07/17$0.40–$1.27$0.40--
$110.00Dec 18$32.20$34.80$33.50$29.50 06/05$28.30–$35.85$32.20--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 41
Total Puts 149
Put/Call Ratio 3.63
Net Difference -108

Prior's Put/Call Breakdown

Total Calls 127
Total Puts 64
Put/Call Ratio 0.50
Net Difference 63

Prior 7-Day Put/Call Summary

Total Calls 451
Total Puts 287
Average Put/Call Ratio 1.25
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All