Tour v452
IWM
iShares Russell 2000 ETF
$289.77 -1.23%
(7/29 10:35) ◀
|
Wednesday, July 29, 2026 (10:40am)
January 2026
|
▶ (7/29 10:45)
◀ 7/29 10:40 ▶

Option Volume

Detail
ℹ
Current (07/29 10:40am) 561,294
Calls: 148,782 (27%)
Puts: 412,512 (73%)
Prior (07/28) 482,258
Calls: 166,274 (34%)
Puts: 315,984 (66%)
Current vs Prior +16.39%
Calls: -10.52% (Calls)
Puts: +30.55% (Puts)
Prior 7-Day Total 6,576,096
Calls: 2,009,352 (31%)
Puts: 4,566,744 (69%)
Prior 7-Day Average 939,442
Calls: 287,050 (31%)
Puts: 652,392 (69%)
Current vs Prior 7-Day Avg -40.25%
Calls: -48.17%
Puts: -36.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29 10:40am) $99.78M
Calls: $11.99M (12%)
Puts: $87.79M (88%)
Prior (07/28) $48.11M
Calls: $10.66M (22%)
Puts: $37.45M (78%)
Current vs Prior +107.40%
Calls: +12.47%
Puts: +134.43%
Prior 7-Day Total $792.77M
Calls: $160.07M (20%)
Puts: $632.70M (80%)
Prior 7-Day Average $113.25M
Calls: $22.87M (20%)
Puts: $90.39M (80%)
Current vs Prior 7-Day Avg -11.90%
Calls: -47.56%
Puts: -2.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29 10:40am) 2.77
Prior (07/28) 1.90
Current vs Prior +45.90%
Prior 7-Day Average 2.59
Current vs Prior 7-Day Avg +6.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29 10:40am) 2,791,043
Calls: 631,556 (23%)
Puts: 2,159,487 (77%)
Prior (07/28) 2,903,123
Calls: 607,391 (21%)
Puts: 2,295,732 (79%)
Current vs Prior -3.86%
Prior 7-Day Total 19,773,304
Calls: 4,377,535 (22%)
Puts: 15,395,769 (78%)
Prior 7-Day Average 2,824,757
Calls: 625,362 (22%)
Puts: 2,199,395 (78%)
Current vs Prior 7-Day Avg -1.19%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/29) | Next (07/30)Expiry (07/29) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.49% | 1.88%1.49% | 2.23%2.23% | 3.25%4.69% | 6.60%
Prior 1.45% | 1.80%1.45% | 2.07%2.07% | 3.01%4.41% | 6.33%
Current vs Prior +2.43% | +4.31%+2.43% | +7.58%+7.58% | +8.00%+6.25% | +4.30%
Prior 7-Day Avg 1.22% | 1.63%0.73% | 1.61%1.52% | 2.86%4.57% | 6.48%
Current vs 7-Day Avg +21.43% | +14.98%+102.64% | +38.32%+46.22% | +13.66%+2.64% | +1.89%
Prior 7-Day Eod 1.45% | 1.80%1.45% | 2.07%2.07% | 3.01%4.41% | 6.33%
Current vs 7-Day Eod +2.43% | +4.31%+2.43% | +7.58%+7.58% | +8.00%+6.25% | +4.30%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.15% | 1.11%
Calls: 1.30% | 1.04%
Puts: 1.00% | 1.18%
Prior 2.12% | 2.47%
Calls: 1.87% | 2.68%
Puts: 2.36% | 2.26%
Current vs Prior -45.75% | -55.06%
Prior 7-Day Avg 4.56% | 3.41%
Calls: 3.94% | 3.99%
Puts: 5.17% | 2.83%
Current vs 7-Day Avg -74.76% | -67.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($87.79M) vs calls ($11.99M). Massive premium surge with dollar volume up 107% vs prior. Extreme bearish P/C ratio of 2.77 - heavy put buying. P/C ratio rising 46% - 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 988 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2929.7029.84$29.770.5%141.00--
$261.00Jul 2928.7028.84$28.770.5%141.00--
$262.00Jul 2927.7027.84$27.770.5%121.00--
$263.00Jul 2926.7026.84$26.770.5%121.00--
$264.00Jul 2925.7025.84$25.770.5%41.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 293.213.22$3.220.3%9.3K0.682.2K
$324.00Jul 2934.1734.31$34.240.4%71.00--
$323.00Jul 2933.1733.31$33.240.4%171.00--
$322.00Jul 2932.1732.31$32.240.4%171.00--
$321.00Jul 2931.1731.31$31.240.4%51.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 290 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 290.050.06$0.0616.7%7.4K0.032.3K
$300.00Jul 300.050.06$0.0616.7%2720.032.2K
$304.00Aug 30.050.06$0.0616.7%100.02609
$305.00Aug 40.050.06$0.0616.7%--0.0230
$306.00Aug 50.050.06$0.0616.7%--0.0215
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Jul 300.050.06$0.0616.7%240.023.0K
$266.00Jul 310.050.06$0.0616.7%20.011.6K
$281.00Jul 290.060.07$0.0714.3%2.4K0.03786
$275.00Jul 300.060.07$0.0714.3%220.02307
$267.00Jul 310.060.07$0.0714.3%--0.029.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 403 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 329.7930.07$29.930.9%31.00--
$250.00Aug 439.7840.08$39.930.8%--1.0040
$235.00Aug 2155.3555.69$55.520.6%--1.00551
$240.00Aug 2150.4250.76$50.590.7%--1.002.8K
$235.00Jul 3154.6954.99$54.840.5%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 299.209.34$9.271.5%91.0021
$300.00Jul 2910.1910.32$10.261.3%221.0043
$301.00Jul 2911.1611.32$11.241.4%21.0012
$302.00Jul 2912.1712.31$12.241.1%21.0012
$308.00Jul 2918.1618.31$18.240.8%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 873 active (total vol 560.3K, top 60.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 290.290.30$0.303.3%20.8K0.1313.4K
$293.00Jul 290.690.70$0.701.4%20.0K0.253.0K
$294.00Jul 290.460.47$0.472.1%9.7K0.183.8K
$296.00Jul 290.170.18$0.185.6%8.1K0.094.7K
$298.00Jul 290.050.06$0.0616.7%7.4K0.032.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Aug 212.552.58$2.571.2%60.1K0.2325.6K
$279.00Aug 212.932.97$2.951.4%40.2K0.2658.5K
$289.00Jul 291.511.52$1.520.7%27.3K0.436.0K
$286.00Jul 290.530.54$0.541.9%23.3K0.208.4K
$290.00Jul 292.002.02$2.011.0%21.4K0.525.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 140 strikes (avg 214.0%, max 732.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 29Sep 494.6%18.5%411.3%3997
$260.00Jul 29Aug 28146.7%29.4%399.3%1425
$261.00Jul 29Aug 21142.0%30.4%366.6%1412
$308.00Jul 29Sep 486.4%18.8%359.3%6125
$307.00Jul 29Sep 482.2%19.0%333.6%--357
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 29Sep 4145.5%17.5%732.4%18--
$320.00Jul 29Aug 21134.1%17.4%670.8%555
$240.00Jul 29Sep 4244.0%34.8%602.1%--473
$317.00Jul 29Aug 10122.5%18.9%549.7%26--
$316.00Jul 29Aug 10118.6%18.8%530.2%22--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 562 found (best R:R 149.00, avg 4.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$321.00$336.00Sep 4$0.19$14.81$0.1977.95$321.19
$306.00$310.00Aug 10$0.11$3.89$0.1135.36$306.11
$315.00$320.00Aug 28$0.17$4.83$0.1728.41$315.17
$301.00$320.00Aug 12$0.91$18.09$0.9119.88$301.91
$304.00$310.00Aug 11$0.29$5.71$0.2919.69$304.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$261.00$240.00Aug 6$0.14$20.86$0.14149.00$260.86
$260.00$250.00Aug 10$0.14$9.86$0.1470.43$259.86
$269.00$263.00Aug 4$0.10$5.90$0.1059.00$268.90
$265.00$250.00Aug 11$0.31$14.69$0.3147.39$264.69
$245.00$240.00Aug 28$0.11$4.89$0.1144.45$244.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 707 found (best R:R 46.27, avg 1.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$276.00Aug 4$25.45$25.45$0.5546.27$275.45
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$260.00$276.00Aug 3$15.62$15.62$0.3841.11$275.62
$240.00$245.00Aug 28$4.88$4.88$0.1240.67$244.88
$260.00$266.00Aug 7$5.85$5.85$0.1539.00$265.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$299.00Aug 10$12.22$12.22$0.7815.67$299.78
$302.00$299.00Aug 3$2.81$2.81$0.1914.79$299.19
$307.00$305.00Aug 14$1.82$1.82$0.1810.11$305.18
$310.00$305.00Aug 21$4.54$4.54$0.469.87$305.46
$323.00$302.00Sep 4$18.96$18.96$2.049.29$304.04

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $0.34, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 31Aug 4$0.0869.9%46.4%
$298.00Jul 29Jul 30$0.0959.8%31.4%
$302.50Aug 7Aug 10$0.0919.6%18.2%
$260.00Jul 29Jul 31$0.10146.7%55.8%
$261.00Jul 29Jul 31$0.10142.0%54.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.00Jul 29Jul 31$0.06113.5%49.4%
$268.00Jul 29Jul 31$0.06108.8%47.5%
$275.00Jul 29Jul 30$0.0675.7%45.3%
$298.00Jul 29Jul 30$0.0659.8%31.4%
$310.00Jul 29Aug 14$0.0694.6%18.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 376 found (cheapest 1.31% of stock, avg 4.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 29$1.79$2.01$3.80$286.20$293.801.31%
$289.00Jul 29$2.30$1.52$3.82$285.18$292.821.32%
$291.00Jul 29$1.35$2.58$3.93$287.07$294.931.36%
$288.00Jul 29$2.89$1.11$4.00$284.00$292.001.38%
$292.00Jul 29$0.99$3.22$4.21$287.79$296.211.45%
$287.00Jul 29$3.56$0.79$4.35$282.65$291.351.50%
$293.00Jul 29$0.70$3.92$4.62$288.38$297.621.59%
$286.00Jul 29$4.31$0.54$4.85$281.15$290.851.67%
$290.00Jul 30$2.34$2.55$4.89$285.11$294.891.69%
$291.00Jul 30$1.87$3.07$4.94$286.06$295.941.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.29% of stock, avg 2.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$285.00Jul 29$0.47$0.36$0.83$284.17$294.83
$294.00$286.00Jul 29$0.47$0.54$1.01$284.99$295.01
$293.00$285.00Jul 29$0.70$0.36$1.06$283.94$294.06
$293.00$286.00Jul 29$0.70$0.54$1.24$284.76$294.24
$294.00$287.00Jul 29$0.47$0.79$1.26$285.74$295.26
$292.00$285.00Jul 29$0.99$0.36$1.35$283.65$293.35
$293.00$287.00Jul 29$0.70$0.79$1.49$285.51$294.49
$292.00$286.00Jul 29$0.99$0.54$1.53$284.47$293.53
$294.00$288.00Jul 29$0.47$1.11$1.58$286.42$295.58
$294.00$285.00Jul 30$0.79$0.80$1.59$283.41$295.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 781 found (best R:R 17.52, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.73$0.2717.52$255.27$269.73
265/270272/277Aug 28$4.69$0.3115.13$265.31$276.69
250/255265/270Aug 21$4.66$0.3413.71$250.34$269.66
285/287288/290Aug 11$1.83$0.1710.76$285.17$289.83
250/255260/272Aug 28$10.94$1.0610.32$244.06$270.94
255/260270/275Aug 21$4.54$0.469.87$255.46$274.54
260/265272/277Aug 28$4.54$0.469.87$260.46$276.54
245/250260/272Aug 28$10.89$1.119.81$239.11$270.89
240/245260/272Aug 28$10.86$1.149.53$234.14$270.86
282/282283/284Aug 3$0.90$0.109.00$281.60$283.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$315.00$320.00$325.00Aug 28$0.10$4.9049.00
$270.00$272.00$274.00Aug 7$0.05$1.9539.00
$250.00$260.00$270.00Aug 14$0.32$9.6830.25
$265.00$270.00$275.00Aug 21$0.19$4.8125.32
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.12$4.8840.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 388 found (best net $-0.01, 371 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$313.00$320.001:2Aug 10$0.00$7.00
$310.00$316.001:2Aug 6-$0.01$5.99
$270.00$280.001:2Aug 14-$4.08$5.92
$282.00$288.001:2Aug 6-$0.95$5.05
$310.00$315.001:2Aug 4$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$261.00$240.001:2Jul 30-$0.01$20.99
$260.00$240.001:2Jul 29-$0.01$19.99
$260.00$250.001:2Aug 10-$0.01$9.99
$255.00$245.001:2Sep 4-$0.26$9.74
$269.00$263.001:2Aug 4-$0.03$5.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 239 found (best yield 2.89%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 4$8.370.510.1%2.89%2.97%19
$291.00Sep 4$7.780.490.4%2.68%3.11%8120
$290.00Aug 28$7.560.510.1%2.61%2.69%15235
$292.00Sep 4$7.230.470.8%2.50%3.26%529
$291.00Aug 28$6.980.490.4%2.41%2.83%13153
$290.00Aug 21$6.680.500.1%2.31%2.38%4016.4K
$293.00Sep 4$6.700.451.1%2.31%3.43%1124
$292.00Aug 28$6.430.470.8%2.22%2.99%56162
$294.00Sep 4$6.180.431.5%2.13%3.59%1420
$292.50Aug 28$6.150.450.9%2.12%3.06%130

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 148,782
Total Puts 412,512
Put/Call Ratio 2.77
Net Difference -263,730

Prior's Put/Call Breakdown

Total Calls 166,274
Total Puts 315,984
Put/Call Ratio 1.90
Net Difference -149,710

Prior 7-Day Put/Call Summary

Total Calls 2,009,352
Total Puts 4,566,744
Average Put/Call Ratio 2.59
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