Tour v487
IEMG
iShares Core MSCI Emerging Markets ETF
$78.11 +0.64%
$78.12 (+0.01%)🌙
as of 08/03 06:34 PM
(7/31 18:43) ◀
|
Monday, August 3, 2026 (6:34pm)
January 2026
|
▶ (8/4 18:49)
◀ 8/3 18:34 ▶

Option Volume

Detail
ℹ
Current (08/03) 44
Calls: 23 (52%)
Puts: 21 (48%)
Prior (07/31) 43
Calls: 37 (86%)
Puts: 6 (14%)
Current vs Prior +2.33%
Calls: -37.84% (Calls)
Puts: +250.00% (Puts)
Prior 7-Day Total 766
Calls: 353 (46%)
Puts: 413 (54%)
Prior 7-Day Average 109
Calls: 50 (46%)
Puts: 59 (54%)
Current vs Prior 7-Day Avg -59.79%
Calls: -54.39%
Puts: -64.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $29.8K
Calls: $4.7K (16%)
Puts: $25.1K (84%)
Prior (07/31) $6.8K
Calls: $6.1K (90%)
Puts: $683 (10%)
Current vs Prior +340.22%
Calls: -22.63%
Puts: +3575.55%
Prior 7-Day Total $277.8K
Calls: $78.1K (28%)
Puts: $199.7K (72%)
Prior 7-Day Average $39.7K
Calls: $11.2K (28%)
Puts: $28.5K (72%)
Current vs Prior 7-Day Avg -24.88%
Calls: -57.78%
Puts: -12.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.91
Prior (07/31) 0.16
Current vs Prior +463.04%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg -45.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03) 204
Calls: 91 (45%)
Puts: 113 (55%)
Prior (07/31) 258
Calls: 158 (61%)
Puts: 100 (39%)
Current vs Prior -20.93%
Prior 7-Day Total 2,849
Calls: 2,028 (71%)
Puts: 821 (29%)
Prior 7-Day Average 407
Calls: 289 (71%)
Puts: 117 (29%)
Current vs Prior 7-Day Avg -49.88%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.59% | 8.90%
Prior 6.76% | 9.53%
Current vs Prior -2.53% | -6.68%
Prior 7-Day Avg 7.49% | 10.49%
Current vs 7-Day Avg -11.95% | -15.17%
Prior 7-Day Eod 6.76% | 9.53%
Current vs 7-Day Eod -2.53% | -6.68%
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 84% of dollar volume in puts ($25.1K) vs calls ($4.7K). Massive premium surge with dollar volume up 340% vs prior. P/C ratio rising 463% - increased hedging/bearish positioning. Declining open interest (down 21%) indicates positions being closed.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 4 active (total vol 8, top 3)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.250.60$0.4381.4%20.1512
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 210.501.05$0.7870.5%30.2363
$77.00Aug 211.452.70$2.0860.1%20.44--
$73.00Aug 210.300.95$0.63103.2%10.19--

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 5.67, avg 3.49)

BULL CALL (0)
No bull call found
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$74.00$73.00Aug 21$0.15$0.85$0.155.67$73.85
$77.00$74.00Aug 21$1.30$1.70$1.301.31$75.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.76, avg 0.47)

BEAR CALL (0)
No bear call found
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.00$74.00Aug 21$1.30$1.30$1.700.76$75.70
$74.00$73.00Aug 21$0.15$0.15$0.850.18$73.85

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. 3 found (cheapest 1.36% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$73.00Aug 21$0.43$0.63$1.06$71.94$85.06
$84.00$74.00Aug 21$0.43$0.78$1.21$72.79$85.21
$84.00$77.00Aug 21$0.43$2.08$2.51$74.49$86.51

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

No iron condor setups found

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 $-0.48, 1 credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$74.00$73.001:2Aug 21-$0.48$0.52
$77.00$74.001:2Aug 21$0.52$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.32%, avg 0.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Aug 21$0.250.157.5%0.32%7.86%212

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. 110 contracts (avg 85 vol/day, 110 traded recently)

IEMG averages only 85 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 $2.50 on 07/31 (now $2.30/$2.90) — try a limit near $2.50. Also watch the $84.00 08-21 call last traded $0.25 on 07/29 (now $0.25/$0.60) — try a limit near $0.25. Most tradeable put: the $69.00 09-18 put last traded $0.83 on 07/31 (now $0.60/$1.00) — try a limit near $0.80.
CALLS (66)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$78.00Aug 21$1.75$2.55$2.15$1.34 07/29$1.25–$5.75$1.75--
$78.00Dec 18$4.60$7.00$5.80$6.73 07/27$4.55–$9.30$5.80--
$78.00Mar 19$6.00$9.00$7.50$8.64 07/23$5.70–$8.80$7.50--
$79.00Aug 21$0.70$2.00$1.35$1.35 07/30$0.93–$5.10$1.35--
$79.00Sep 18$1.90$3.40$2.65$4.30 07/22$2.23–$6.15$2.65--
$77.00Aug 21$1.80$3.40$2.60$2.00 07/30$1.70–$6.45$2.00--
$77.00Sep 18$3.30$4.50$3.90$7.33 06/05$2.85–$7.40$3.90--
$77.00Mar 19$6.50$9.40$7.95$9.52 07/22$6.60–$10.05$7.95--
$80.00Aug 21$0.25$2.30$1.27$1.45 07/27$0.70–$4.50$1.27--
$80.00Sep 18$2.30$2.90$2.60$2.50 07/31$1.48–$5.65$2.5079
$80.00Dec 18$3.60$6.00$4.80$3.65 07/29$4.15–$8.20$3.65--
$76.00Aug 21$2.50$4.00$3.25$2.20 07/29$2.03–$7.15$2.50--
$76.00Dec 18$5.60$8.50$7.05$10.62 07/10$5.65–$11.10$7.05--
$81.00Aug 21$0.55$1.45$1.00$0.65 07/29$0.68–$3.95$0.65--
$81.00Dec 18$3.20$6.00$4.60$4.90 07/31$3.45–$7.55$4.60--
$75.00Sep 18$4.40$6.00$5.20$5.05 07/27$3.80–$8.80$5.05--
$75.00Dec 18$6.20$8.80$7.50$10.02 06/10$6.00–$11.15$7.50--
$82.00Aug 21$0.05$1.05$0.55$1.10 07/31$0.53–$3.43$0.55--
$82.00Dec 18$2.80$4.90$3.85$4.90 07/16$2.98–$7.20$3.85--
$74.00Dec 18$6.80$9.70$8.25$14.60 06/17$6.55–$11.85$8.25--
$83.00Aug 21$0.00$1.70$0.85$0.50 07/30$0.43–$3.05$0.50--
$83.00Dec 18$2.40$4.80$3.60$6.35 06/08$2.58–$6.65$3.60--
$83.00Mar 19$3.70$7.00$5.35$6.49 07/22$3.90–$6.85$5.35--
$73.00Aug 21$4.80$6.10$5.45$11.00 06/26$3.75–$9.50$5.45--
$73.00Sep 18$6.50$7.30$6.90$13.91 06/03$5.05–$10.50$6.90--
$84.00Aug 21$0.25$0.60$0.43$0.25 07/29$0.28–$2.55$0.2512
$72.00Sep 18$6.40$8.10$7.25$11.30 06/30$5.55–$11.05$7.25--
$72.00Dec 18$8.20$10.70$9.45$14.50 06/12$7.85–$13.30$9.45--
$72.00Mar 19$9.20$12.10$10.65$11.20 07/27$9.30–$12.50$10.65--
$85.00Aug 21$0.00$1.40$0.70$0.40 07/31$0.20–$2.17$0.40--
$85.00Sep 18$0.75$1.15$0.95$1.20 07/31$0.68–$3.20$0.95--
$85.00Dec 18$1.70$3.80$2.75$3.11 07/31$2.53–$5.35$2.75--
$85.00Mar 19$2.80$6.00$4.40$5.00 07/31$3.53–$5.60$4.40--
$71.00Sep 18$8.10$8.70$8.40$12.34 06/26$5.85–$12.20$8.40--
$71.00Mar 19$10.20$12.80$11.50$10.57 07/29$9.55–$13.35$10.57--
$86.00Aug 21$0.00$0.95$0.48$0.73 07/22$0.38–$1.95$0.48--
$86.00Dec 18$1.35$4.30$2.83$1.69 07/31$1.75–$5.30$1.69--
$70.00Sep 18$7.90$9.70$8.80$16.80 06/18$6.90–$12.80$8.80--
$70.00Dec 18$9.60$12.00$10.80$15.06 06/29$9.05–$14.80$10.80--
$70.00Mar 19$10.80$13.30$12.05$10.63 07/29$10.10–$14.05$10.80--
$87.00Aug 21$0.00$0.75$0.38$0.72 07/22$0.30–$1.53$0.38--
$88.00Aug 21$0.00$0.95$0.48$0.19 07/28$0.25–$1.45$0.19--
$88.00Mar 19$1.85$4.90$3.38$4.50 07/20$2.50–$4.95$3.38--
$68.00Dec 18$11.20$14.00$12.60$17.80 06/30$10.10–$16.25$12.60--
$89.00Aug 21$0.00$0.75$0.38$0.32 07/20$0.25–$1.02$0.32--
$67.00Sep 18$10.60$12.20$11.40$10.40 07/30$9.25–$15.35$10.60--
$90.00Aug 21$0.00$0.75$0.38$0.62 07/14$0.25–$1.25$0.38--
$90.00Sep 18$0.10$0.75$0.43$0.35 07/30$0.35–$1.67$0.35--
$90.00Dec 18$1.45$2.30$1.88$1.86 07/31$1.20–$3.75$1.86--
$91.00Aug 21$0.00$0.75$0.38$0.52 07/14$0.25–$0.73$0.38--
$65.00Sep 18$12.40$14.20$13.30$13.60 07/17$10.90–$17.15$13.30--
$65.00Dec 18$13.60$16.30$14.95$17.20 07/13$12.25–$18.65$14.95--
$92.00Aug 21$0.00$0.75$0.38$1.25 06/24$0.25–$0.73$0.38--
$93.00Aug 21$0.00$0.75$0.38$1.10 06/24$0.25–$0.65$0.38--
$63.00Sep 18$14.40$16.00$15.20$17.30 07/13$12.75–$19.05$15.20--
$95.00Sep 18$0.00$0.50$0.25$0.37 07/21$0.25–$0.83$0.25--
$95.00Dec 18$0.25$2.00$1.13$1.10 07/29$0.88–$3.05$1.10--
$60.00Sep 18$17.30$18.80$18.05$25.80 06/18$15.45–$21.80$18.05--
$60.00Dec 18$18.00$20.60$19.30$21.95 06/05$16.60–$23.00$19.30--
$100.00Aug 21$0.00$0.75$0.38$0.03 07/20$0.20–$0.38$0.03--
$100.00Dec 18$0.00$2.00$1.00$0.30 07/28$0.63–$1.65$0.30--
$105.00Dec 18$0.00$2.10$1.05$1.80 06/18$0.48–$1.45$1.05--
$110.00Sep 18$0.00$0.95$0.48$0.45 06/22$0.23–$0.70$0.45--
$45.00Dec 18$32.10$35.50$33.80$31.31 07/17$30.85–$36.75$32.10--
$45.00Mar 19$31.80$34.70$33.25$31.64 07/17$30.85–$35.05$31.80--
$115.00Dec 18$0.00$1.90$0.95$1.02 06/15$0.38–$1.00$0.95--
PUTS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$78.00Aug 21$1.80$2.90$2.35$3.10 07/02$2.35–$4.20$2.35--
$78.00Sep 18$2.60$4.10$3.35$3.70 07/22$2.90–$4.95$3.35--
$78.00Mar 19$6.00$9.10$7.55$8.08 07/23$7.25–$9.25$7.55--
$79.00Aug 21$2.40$3.60$3.00$3.40 07/31$2.80–$5.00$3.00--
$77.00Aug 21$1.45$2.70$2.08$2.30 07/27$2.05–$3.50$2.08--
$80.00Aug 21$2.85$4.30$3.58$2.20 06/22$3.00–$5.80$2.85--
$80.00Dec 18$5.40$8.10$6.75$5.84 06/12$6.45–$8.80$5.84--
$76.00Aug 21$1.00$2.35$1.68$1.77 07/21$1.43–$3.05$1.68--
$76.00Sep 18$1.50$3.40$2.45$4.20 07/17$2.25–$3.95$2.45--
$75.00Aug 21$0.80$1.60$1.20$2.45 07/29$1.20–$2.40$1.20--
$75.00Sep 18$1.10$2.50$1.80$3.10 07/28$1.80–$3.50$1.80--
$75.00Dec 18$3.60$5.80$4.70$4.70 07/22$4.45–$5.95$4.70--
$75.00Mar 19$4.90$7.70$6.30$6.70 07/29$6.20–$7.55$6.30--
$82.00Dec 18$6.50$9.30$7.90$6.88 06/12$7.50–$10.05$6.88--
$74.00Aug 21$0.50$1.05$0.78$1.20 07/30$0.78–$2.25$0.7863
$74.00Sep 18$1.00$2.80$1.90$3.20 07/29$1.73–$3.03$1.90--
$74.00Mar 19$4.20$7.30$5.75$7.40 07/29$5.75–$6.90$5.75--
$73.00Aug 21$0.30$0.95$0.63$1.72 07/29$0.63–$1.85$0.63--
$72.00Sep 18$0.55$2.30$1.42$2.49 07/29$1.33–$2.45$1.42--
$72.00Dec 18$2.15$4.90$3.53$3.22 06/30$3.45–$4.60$3.22--
$85.00Sep 18$7.40$8.90$8.15$8.70 07/24$6.50–$10.50$8.15--
$85.00Dec 18$8.90$11.20$10.05$8.40 06/23$8.90–$12.30$8.90--
$71.00Sep 18$0.90$1.30$1.10$1.71 07/02$1.10–$2.25$1.10--
$70.00Aug 21$0.15$0.45$0.30$0.38 07/31$0.30–$1.33$0.30--
$70.00Sep 18$0.60$1.15$0.88$1.03 07/31$0.88–$1.95$0.8820
$70.00Dec 18$1.55$4.40$2.98$2.28 06/22$2.93–$4.03$2.28--
$87.00Mar 19$11.30$14.30$12.80$14.20 07/29$12.45–$15.20$12.80--
$69.00Sep 18$0.60$1.00$0.80$0.83 07/31$0.80–$1.90$0.8030
$68.00Sep 18$0.50$0.90$0.70$0.72 07/31$0.70–$1.38$0.70--
$67.00Sep 18$0.35$0.80$0.57$0.87 07/30$0.57–$1.25$0.57--
$67.00Dec 18$0.55$3.70$2.13$2.35 06/23$2.13–$3.18$2.13--
$66.00Sep 18$0.00$0.65$0.33$0.82 07/30$0.33–$1.20$0.33--
$65.00Dec 18$0.55$3.20$1.88$2.00 06/08$1.88–$2.65$1.88--
$95.00Mar 19$16.70$20.00$18.35$18.90 07/30$18.25–$21.60$18.35--
$60.00Sep 18$0.00$0.75$0.38$0.45 06/26$0.38–$0.93$0.38--
$60.00Dec 18$0.00$2.70$1.35$2.19 07/14$1.35–$1.88$1.35--
$100.00Dec 18$21.30$23.90$22.60$22.25 07/27$19.90–$25.85$22.25--
$100.00Mar 19$21.50$24.20$22.85$25.80 07/29$22.25–$26.05$22.85--
$105.00Dec 18$26.30$28.80$27.55$22.90 06/30$24.40–$30.85$26.30--
$50.00Dec 18$0.00$2.05$1.02$0.50 07/29$0.57–$1.35$0.50--
$50.00Mar 19$0.00$2.65$1.33$1.06 07/27$0.90–$1.73$1.06--
$110.00Dec 18$31.20$33.70$32.45$29.50 06/05$29.10–$35.85$31.20--
$45.00Dec 18$0.00$1.85$0.93$0.76 06/10$0.93–$1.10$0.76--
$45.00Mar 19$0.00$2.35$1.18$0.80 07/29$0.40–$1.27$0.80--

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 23
Total Puts 21
Put/Call Ratio 0.91
Net Difference 2

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 353
Total Puts 413
Average Put/Call Ratio 1.67
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