Tour v477
IEMG
iShares Core MSCI Emerging Markets ETF
$77.61 +0.73%
$77.49 (-0.15%)🌙
as of 07/31 06:43 PM
(7/30 18:52) ◀
|
Friday, July 31, 2026 (6:43pm)
January 2026
|
▶ (8/3 18:34)
◀ 7/31 18:43 ▶

Option Volume

Detail
ℹ
Current (07/31) 43
Calls: 37 (86%)
Puts: 6 (14%)
Prior (07/30) 190
Calls: 41 (22%)
Puts: 149 (78%)
Current vs Prior -77.37%
Calls: -9.76% (Calls)
Puts: -95.97% (Puts)
Prior 7-Day Total 771
Calls: 343 (44%)
Puts: 428 (56%)
Prior 7-Day Average 110
Calls: 49 (44%)
Puts: 61 (56%)
Current vs Prior 7-Day Avg -60.96%
Calls: -24.49%
Puts: -90.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $6.8K
Calls: $6.1K (90%)
Puts: $683 (10%)
Prior (07/30) $41.7K
Calls: $9.8K (23%)
Puts: $31.9K (77%)
Current vs Prior -83.74%
Calls: -37.72%
Puts: -97.86%
Prior 7-Day Total $297.0K
Calls: $83.4K (28%)
Puts: $213.5K (72%)
Prior 7-Day Average $42.4K
Calls: $11.9K (28%)
Puts: $30.5K (72%)
Current vs Prior 7-Day Avg -84.03%
Calls: -48.91%
Puts: -97.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.16
Prior (07/30) 3.63
Current vs Prior -95.54%
Prior 7-Day Average 1.76
Current vs Prior 7-Day Avg -90.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 258
Calls: 158 (61%)
Puts: 100 (39%)
Prior (07/30) 1,010
Calls: 796 (79%)
Puts: 214 (21%)
Current vs Prior -74.46%
Prior 7-Day Total 2,742
Calls: 1,973 (72%)
Puts: 769 (28%)
Prior 7-Day Average 391
Calls: 281 (72%)
Puts: 109 (28%)
Current vs Prior 7-Day Avg -34.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.76% | 9.53%
Prior 6.97% | 8.99%
Current vs Prior -2.94% | +6.01%
Prior 7-Day Avg 7.69% | 10.75%
Current vs 7-Day Avg -12.02% | -11.27%
Prior 7-Day Eod 6.97% | 8.99%
Current vs 7-Day Eod -2.94% | +6.01%
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 bullish conviction with 90% of dollar volume in calls ($6.1K) vs puts ($683). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 77% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (37 calls vs 6 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 1 found (avg delta 0.57, highest 0.57)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 212.603.40$3.0026.7%10.571

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 14, top 11)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.200.60$0.40100.0%110.14--
$82.00Aug 210.501.10$0.8075.0%10.24--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.150.65$0.40125.0%10.1199
$79.00Aug 212.603.40$3.0026.7%10.571

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. 2 found (best R:R 6.50, avg 4.48)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$85.00Aug 21$0.40$2.60$0.406.50$82.40
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$70.00Aug 21$2.60$6.40$2.602.46$76.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.41, avg 0.28)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$85.00Aug 21$0.40$0.40$2.600.15$82.40
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$70.00Aug 21$2.60$2.60$6.400.41$76.40

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. 2 found (cheapest 1.03% of stock, avg 1.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$70.00Aug 21$0.40$0.40$0.80$69.20$85.80
$82.00$70.00Aug 21$0.80$0.40$1.20$68.80$83.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.50, avg credit $3.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7982/85Aug 21$3.00$6.000.50$76.00$85.00

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. 2 found (best net $--, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$82.00$85.001:2Aug 21$0.00$3.00
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$79.00$70.001:2Aug 21$2.20$6.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.64%, avg 0.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Aug 21$0.500.245.7%0.64%6.30%1--
$85.00Aug 21$0.200.149.5%0.26%9.78%11--

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. 106 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 $80.00 09-18 call last traded $3.24 on 07/23 (now $2.30/$2.85) — try a limit near $2.58. Also watch the $90.00 12-18 call last traded $1.90 on 07/24 (now $1.20/$2.20) — try a limit near $1.70. Most tradeable put: the $79.00 08-21 put last traded $3.55 on 07/07 (now $2.60/$3.40) — try a limit near $3.00.
CALLS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$78.00Aug 21$1.65$3.00$2.33$3.00 07/20$1.25–$6.80$2.33--
$78.00Dec 18$4.80$7.50$6.15$6.45 07/20$4.55–$9.65$6.15--
$78.00Mar 19$6.00$9.10$7.55$8.64 07/23$5.70–$8.80$7.55--
$77.00Aug 21$2.10$3.50$2.80$3.40 07/17$1.70–$7.40$2.80--
$77.00Sep 18$3.30$4.90$4.10$7.33 06/05$2.85–$8.35$4.10--
$77.00Mar 19$6.50$9.60$8.05$9.52 07/22$6.60–$10.05$8.05--
$79.00Aug 21$1.25$2.55$1.90$3.30 07/21$0.93–$5.85$1.90--
$79.00Sep 18$2.40$4.10$3.25$4.30 07/22$2.23–$7.05$3.25--
$76.00Aug 21$2.50$4.10$3.30$5.72 07/13$2.03–$8.00$3.30--
$76.00Dec 18$5.90$8.60$7.25$10.62 07/10$5.65–$11.10$7.25--
$80.00Aug 21$0.80$2.05$1.42$2.40 07/23$0.70–$5.55$1.42--
$80.00Sep 18$2.30$2.85$2.58$3.24 07/23$1.48–$6.50$2.5878
$80.00Dec 18$3.90$6.60$5.25$6.25 07/22$4.15–$8.55$5.25--
$75.00Sep 18$4.40$6.20$5.30$8.00 07/07$3.80–$9.75$5.30--
$75.00Dec 18$6.30$9.10$7.70$10.02 06/10$6.00–$11.85$7.70--
$81.00Aug 21$0.80$1.70$1.25$1.95 07/23$0.68–$4.95$1.25--
$74.00Dec 18$6.80$9.70$8.25$14.60 06/17$6.55–$12.50$8.25--
$82.00Aug 21$0.50$1.10$0.80$1.15 07/24$0.53–$4.35$0.80--
$82.00Dec 18$2.95$5.70$4.33$4.90 07/16$2.98–$7.50$4.33--
$73.00Aug 21$4.80$6.20$5.50$11.00 06/26$3.75–$10.50$5.50--
$73.00Sep 18$5.90$7.40$6.65$13.91 06/03$5.05–$11.10$6.65--
$83.00Aug 21$0.40$1.10$0.75$1.20 07/23$0.43–$3.85$0.75--
$83.00Dec 18$2.55$5.40$3.98$6.35 06/08$2.58–$7.10$3.98--
$83.00Mar 19$3.40$7.10$5.25$6.49 07/22$3.90–$6.85$5.25--
$72.00Sep 18$6.60$8.20$7.40$11.30 06/30$5.55–$12.05$7.40--
$72.00Dec 18$8.30$11.00$9.65$14.50 06/12$7.85–$14.00$9.65--
$84.00Aug 21$0.20$0.90$0.55$1.25 07/21$0.28–$3.18$0.55--
$71.00Sep 18$7.90$8.70$8.30$12.34 06/26$5.85–$13.00$8.30--
$85.00Aug 21$0.20$0.60$0.40$0.40 07/24$0.20–$2.45$0.40--
$85.00Sep 18$0.95$1.45$1.20$1.15 07/24$0.68–$3.53$1.15--
$85.00Dec 18$2.15$3.60$2.88$3.90 07/23$2.53–$5.75$2.88--
$85.00Mar 19$4.30$5.20$4.75$4.00 07/21$3.53–$5.60$4.30--
$70.00Sep 18$8.10$9.70$8.90$16.80 06/18$6.90–$13.70$8.90--
$70.00Dec 18$9.30$12.40$10.85$15.06 06/29$9.05–$15.35$10.85--
$86.00Aug 21$0.10$0.65$0.38$0.73 07/22$0.38–$2.35$0.38--
$86.00Dec 18$1.65$3.30$2.47$4.33 07/13$1.75–$5.30$2.47--
$87.00Aug 21$0.05$0.55$0.30$0.72 07/22$0.30–$2.42$0.30--
$68.00Dec 18$10.80$13.90$12.35$17.80 06/30$10.10–$17.20$12.35--
$88.00Aug 21$0.00$0.50$0.25$0.45 07/21$0.25–$2.20$0.25--
$88.00Mar 19$2.25$5.60$3.93$4.50 07/20$2.50–$4.95$3.93--
$67.00Sep 18$10.80$12.30$11.55$16.04 06/29$9.25–$16.30$11.55--
$89.00Aug 21$0.00$0.50$0.25$0.32 07/20$0.25–$1.25$0.25--
$90.00Aug 21$0.00$0.50$0.25$0.62 07/14$0.25–$1.50$0.25--
$90.00Sep 18$0.15$0.80$0.48$0.80 07/20$0.35–$2.15$0.48--
$90.00Dec 18$1.20$2.20$1.70$1.90 07/24$1.20–$4.10$1.7080
$65.00Sep 18$12.70$14.10$13.40$13.60 07/17$10.90–$18.00$13.40--
$65.00Dec 18$13.30$16.40$14.85$17.20 07/13$12.25–$19.45$14.85--
$91.00Aug 21$0.00$0.50$0.25$0.52 07/14$0.25–$1.02$0.25--
$92.00Aug 21$0.00$0.50$0.25$1.25 06/24$0.25–$1.20$0.25--
$63.00Sep 18$14.50$16.00$15.25$17.30 07/13$12.75–$19.90$15.25--
$93.00Aug 21$0.00$0.50$0.25$1.10 06/24$0.25–$1.05$0.25--
$95.00Sep 18$0.00$0.75$0.38$0.37 07/21$0.38–$1.02$0.37--
$95.00Dec 18$0.25$2.75$1.50$2.04 07/07$0.88–$3.05$1.50--
$60.00Sep 18$17.30$18.90$18.10$25.80 06/18$15.45–$22.80$18.10--
$60.00Dec 18$17.60$20.70$19.15$21.95 06/05$16.60–$23.85$19.15--
$100.00Aug 21$0.00$0.50$0.25$0.03 07/20$0.20–$0.48$0.03--
$100.00Sep 18$0.00$0.50$0.25$1.10 06/01$0.25–$1.00$0.25--
$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--
$110.00Sep 18$0.00$0.50$0.25$0.45 06/22$0.23–$0.70$0.25--
$45.00Dec 18$31.60$34.50$33.05$31.31 07/17$30.85–$37.80$31.60--
$45.00Mar 19$31.50$34.60$33.05$31.64 07/17$30.85–$35.05$31.64--
$115.00Dec 18$0.00$1.80$0.90$1.02 06/15$0.38–$1.00$0.90--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$78.00Aug 21$1.80$3.10$2.45$3.10 07/02$2.45–$4.20$2.45--
$78.00Sep 18$2.50$4.10$3.30$3.70 07/22$2.90–$4.95$3.30--
$78.00Mar 19$6.00$9.40$7.70$8.08 07/23$7.25–$9.25$7.70--
$77.00Aug 21$1.55$2.55$2.05$3.45 07/17$2.00–$3.50$2.05--
$79.00Aug 21$2.60$3.40$3.00$3.55 07/07$2.80–$5.00$3.001
$76.00Aug 21$0.75$2.10$1.43$1.77 07/21$1.43–$3.05$1.43--
$76.00Sep 18$1.85$3.10$2.48$4.20 07/17$2.25–$3.95$2.48--
$80.00Aug 21$2.85$4.30$3.58$2.20 06/22$3.00–$5.80$2.85--
$80.00Dec 18$5.80$8.50$7.15$5.84 06/12$6.10–$8.80$5.84--
$75.00Aug 21$0.65$1.85$1.25$1.80 07/24$1.25–$2.40$1.25--
$75.00Sep 18$1.60$2.80$2.20$2.66 07/24$1.93–$3.50$2.20--
$75.00Dec 18$3.60$6.00$4.80$4.70 07/22$4.35–$5.95$4.70--
$74.00Aug 21$0.75$1.25$1.00$1.20 07/21$1.00–$2.25$1.00--
$74.00Sep 18$1.25$2.50$1.88$3.36 07/17$1.73–$3.03$1.88--
$82.00Dec 18$7.20$9.80$8.50$6.88 06/12$7.05–$10.05$7.20--
$73.00Aug 21$0.20$1.30$0.75$1.23 07/21$0.75–$1.85$0.75--
$72.00Sep 18$0.85$1.80$1.33$1.60 07/06$1.33–$2.45$1.33--
$72.00Dec 18$2.00$4.90$3.45$3.22 06/30$3.45–$4.60$3.22--
$71.00Sep 18$1.00$1.60$1.30$1.71 07/02$1.30–$2.25$1.30--
$85.00Sep 18$7.30$9.00$8.15$8.70 07/24$6.50–$10.50$8.15--
$85.00Dec 18$9.00$11.80$10.40$8.40 06/23$8.65–$12.30$9.00--
$70.00Aug 21$0.15$0.65$0.40$0.86 07/24$0.40–$1.33$0.4099
$70.00Sep 18$0.80$1.20$1.00$1.34 07/24$1.00–$1.95$1.00--
$70.00Dec 18$1.25$4.60$2.93$2.28 06/22$2.93–$4.03$2.28--
$69.00Sep 18$0.60$1.10$0.85$1.26 07/24$0.85–$1.90$0.85--
$68.00Sep 18$0.40$1.05$0.73$1.55 07/17$0.73–$1.38$0.73--
$67.00Sep 18$0.30$0.95$0.63$0.95 07/24$0.63–$1.25$0.63--
$67.00Dec 18$1.00$3.90$2.45$2.35 06/23$2.45–$3.18$2.35--
$66.00Sep 18$0.25$0.90$0.57$0.75 07/24$0.53–$1.20$0.57--
$65.00Sep 18$0.15$1.20$0.68$0.65 06/01$0.60–$1.20$0.65--
$65.00Dec 18$0.55$3.50$2.03$2.00 06/08$2.03–$2.65$2.00--
$64.00Sep 18$0.10$1.00$0.55$0.64 06/01$0.53–$1.25$0.55--
$95.00Dec 18$16.80$19.80$18.30$12.64 06/01$15.20–$20.95$16.80--
$60.00Sep 18$0.00$0.75$0.38$0.45 06/26$0.38–$0.93$0.38--
$60.00Dec 18$0.50$2.75$1.63$2.19 07/14$1.50–$1.88$1.63--
$100.00Dec 18$21.30$24.50$22.90$17.35 05/29$19.10–$25.85$21.30--
$100.00Mar 19$21.70$25.00$23.35$21.90 07/22$22.25–$26.05$21.90--
$55.00Dec 18$0.15$2.40$1.27$0.70 05/29$1.10–$1.53$0.70--
$105.00Dec 18$26.10$29.20$27.65$22.90 06/30$23.55–$30.85$26.10--
$50.00Dec 18$0.00$2.05$1.02$1.21 07/14$0.57–$1.35$1.02--
$110.00Dec 18$31.10$34.30$32.70$29.50 06/05$28.30–$35.85$31.10--
$45.00Dec 18$0.00$1.95$0.98$0.76 06/10$0.98–$1.10$0.76--
$45.00Mar 19$0.00$2.45$1.23$0.60 07/17$0.40–$1.27$0.60--

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 37
Total Puts 6
Put/Call Ratio 0.16
Net Difference 31

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 343
Total Puts 428
Average Put/Call Ratio 1.76
Ratio Trend Falling

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