Tour v452
IWM
iShares Russell 2000 ETF
$289.46 -1.33%
(7/29 10:40) ◀
|
Wednesday, July 29, 2026 (10:45am)
January 2026
|
▶ (7/29 10:50)
◀ 7/29 10:45 ▶

Option Volume

Detail
ℹ
Current (07/29 10:45am) 586,652
Calls: 155,091 (26%)
Puts: 431,561 (74%)
Prior (07/28) 504,788
Calls: 174,582 (35%)
Puts: 330,206 (65%)
Current vs Prior +16.22%
Calls: -11.16% (Calls)
Puts: +30.69% (Puts)
Prior 7-Day Total 6,747,602
Calls: 2,068,730 (31%)
Puts: 4,678,872 (69%)
Prior 7-Day Average 963,943
Calls: 295,532 (31%)
Puts: 668,410 (69%)
Current vs Prior 7-Day Avg -39.14%
Calls: -47.52%
Puts: -35.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29 10:45am) $107.24M
Calls: $12.13M (11%)
Puts: $95.11M (89%)
Prior (07/28) $47.10M
Calls: $12.52M (27%)
Puts: $34.58M (73%)
Current vs Prior +127.68%
Calls: -3.11%
Puts: +175.01%
Prior 7-Day Total $828.22M
Calls: $164.54M (20%)
Puts: $663.68M (80%)
Prior 7-Day Average $118.32M
Calls: $23.51M (20%)
Puts: $94.81M (80%)
Current vs Prior 7-Day Avg -9.36%
Calls: -48.40%
Puts: +0.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29 10:45am) 2.78
Prior (07/28) 1.89
Current vs Prior +47.12%
Prior 7-Day Average 2.51
Current vs Prior 7-Day Avg +10.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29 10:45am) 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% | 2.22%2.22% | 3.26%4.70% | 6.61%
Prior 1.45% | 1.80%1.45% | 2.07%2.07% | 3.01%4.41% | 6.33%
Current vs Prior +2.53% | +4.41%+2.53% | +7.35%+7.35% | +8.11%+6.51% | +4.46%
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 +21.55% | +15.09%+102.85% | +38.03%+45.91% | +13.77%+2.89% | +2.04%
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 +2.53% | +4.41%+2.53% | +7.35%+7.35% | +8.11%+6.51% | +4.46%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.93% | 1.29%
Calls: 0.93% | 1.10%
Puts: 0.92% | 1.48%
Prior 2.12% | 2.47%
Calls: 1.87% | 2.68%
Puts: 2.36% | 2.26%
Current vs Prior -56.13% | -47.77%
Prior 7-Day Avg 4.56% | 3.41%
Calls: 3.94% | 3.99%
Puts: 5.17% | 2.83%
Current vs 7-Day Avg -79.59% | -62.17%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($95.11M) vs calls ($12.13M). Massive premium surge with dollar volume up 128% vs prior. Extreme bearish P/C ratio of 2.78 - heavy put buying. P/C ratio rising 47% - 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
10:45BEARISHBEARISHBEARISH
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 978 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3154.3754.66$54.520.5%--1.0020
$260.00Jul 2929.4029.56$29.480.5%151.00--
$261.00Jul 2928.4028.56$28.480.6%151.00--
$240.00Jul 3149.3849.66$49.520.6%--1.0058
$235.00Aug 2155.0555.37$55.210.6%--1.00551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Jul 2933.4533.61$33.530.5%171.00--
$322.00Jul 2932.4532.61$32.530.5%171.00--
$321.00Jul 2931.4531.61$31.530.5%51.00--
$320.00Jul 2930.4530.61$30.530.5%51.00--
$319.00Jul 2929.4529.61$29.530.5%131.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 278 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 290.050.06$0.0616.7%7.5K0.032.3K
$300.00Jul 300.050.06$0.0616.7%2760.032.2K
$306.00Aug 50.050.06$0.0616.7%--0.0215
$309.00Aug 70.050.06$0.0616.7%1320.022.7K
$315.00Aug 140.050.06$0.0616.7%110.018.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 290.050.06$0.0616.7%7190.034.4K
$273.00Jul 300.050.06$0.0616.7%350.02253
$265.00Jul 310.050.06$0.0616.7%20.012.1K
$235.00Aug 70.050.06$0.0616.7%--0.01140
$274.00Jul 300.060.07$0.0714.3%250.023.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 405 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2155.0555.37$55.210.6%--1.00551
$240.00Aug 2150.1250.44$50.280.6%--1.002.8K
$235.00Jul 3154.3754.66$54.520.5%--1.0020
$240.00Jul 3149.3849.66$49.520.6%--1.0058
$245.00Jul 3144.3844.67$44.530.7%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 299.499.64$9.571.6%91.0021
$300.00Jul 2910.4710.63$10.551.5%221.0043
$301.00Jul 2911.4711.62$11.551.3%21.0012
$302.00Jul 2912.4612.62$12.541.3%21.0012
$308.00Jul 2918.4618.61$18.540.8%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 896 active (total vol 585.7K, top 60.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 290.250.26$0.263.8%21.5K0.1213.4K
$293.00Jul 290.620.63$0.631.6%20.6K0.233.0K
$294.00Jul 290.400.41$0.412.4%10.1K0.173.8K
$296.00Jul 290.150.16$0.166.3%8.4K0.084.7K
$298.00Jul 290.050.06$0.0616.7%7.5K0.032.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Aug 212.632.68$2.661.9%60.1K0.2425.6K
$279.00Aug 213.033.08$3.061.6%40.2K0.2758.5K
$289.00Jul 291.651.67$1.661.2%28.3K0.466.0K
$286.00Jul 290.610.62$0.621.6%24.4K0.238.4K
$290.00Jul 292.162.18$2.170.9%21.9K0.545.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 142 strikes (avg 218.4%, max 745.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 29Sep 496.9%18.5%422.9%3997
$260.00Jul 29Aug 28146.7%29.4%398.2%1525
$308.00Jul 29Sep 488.6%18.9%370.1%7125
$261.00Jul 29Aug 21141.9%30.5%364.6%1512
$307.00Jul 29Sep 484.4%19.0%343.3%20357
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 29Sep 4148.2%17.5%745.1%18--
$320.00Jul 29Aug 21136.7%17.6%677.5%555
$240.00Jul 29Sep 4244.9%34.8%602.7%--473
$317.00Jul 29Aug 10125.0%19.0%557.7%28--
$316.00Jul 29Aug 10121.1%19.0%535.7%24--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 572 found (best R:R 139.00, avg 4.39)

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
$304.00$310.00Aug 11$0.27$5.73$0.2721.22$304.27
$301.00$320.00Aug 12$0.86$18.14$0.8621.09$301.86
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$261.00$240.00Aug 6$0.15$20.85$0.15139.00$260.85
$260.00$250.00Aug 10$0.16$9.84$0.1661.50$259.84
$269.00$263.00Aug 4$0.11$5.89$0.1153.55$268.89
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 718 found (best R:R 44.45, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$250.00$276.00Aug 4$25.42$25.42$0.5843.83$275.42
$240.00$245.00Aug 28$4.87$4.87$0.1337.46$244.87
$260.00$276.00Aug 3$15.58$15.58$0.4237.10$275.58
$260.00$266.00Aug 7$5.84$5.84$0.1636.50$265.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$302.00$299.00Aug 3$2.84$2.84$0.1617.75$299.16
$312.00$299.00Aug 10$12.28$12.28$0.7217.06$299.72
$307.00$305.00Aug 14$1.86$1.86$0.1413.29$305.14
$323.00$302.00Sep 4$19.03$19.03$1.979.66$303.97
$309.00$305.00Aug 21$3.61$3.61$0.399.26$305.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $0.33, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 29Jul 31$0.07146.7%55.4%
$261.00Jul 29Jul 31$0.08141.9%55.7%
$262.00Jul 29Jul 31$0.08137.1%54.0%
$298.00Jul 29Jul 30$0.0862.3%32.0%
$250.00Jul 31Aug 4$0.0869.2%46.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.00Jul 29Jul 31$0.06113.1%48.9%
$274.00Jul 29Jul 30$0.0679.7%47.2%
$298.00Jul 29Jul 30$0.0662.3%32.0%
$310.00Jul 29Aug 14$0.0696.9%18.0%
$268.00Jul 29Jul 31$0.07108.4%47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 378 found (cheapest 1.31% of stock, avg 4.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$289.00Jul 29$2.14$1.66$3.80$285.20$292.801.31%
$290.00Jul 29$1.65$2.17$3.82$286.18$293.821.32%
$288.00Jul 29$2.71$1.23$3.94$284.06$291.941.36%
$291.00Jul 29$1.24$2.76$4.00$287.00$295.001.38%
$287.00Jul 29$3.36$0.89$4.25$282.75$291.251.47%
$292.00Jul 29$0.90$3.44$4.34$287.66$296.341.50%
$286.00Jul 29$4.09$0.62$4.71$281.29$290.711.63%
$293.00Jul 29$0.63$4.16$4.79$288.21$297.791.65%
$290.00Jul 30$2.21$2.71$4.92$285.08$294.921.70%
$289.00Jul 30$2.73$2.23$4.96$284.04$293.961.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.29% of stock, avg 2.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$285.00Jul 29$0.41$0.43$0.84$284.16$294.84
$294.00$286.00Jul 29$0.41$0.62$1.03$284.97$295.03
$293.00$285.00Jul 29$0.63$0.43$1.06$283.94$294.06
$293.00$286.00Jul 29$0.63$0.62$1.25$284.75$294.25
$294.00$287.00Jul 29$0.41$0.89$1.30$285.70$295.30
$292.00$285.00Jul 29$0.90$0.43$1.33$283.67$293.33
$292.00$286.00Jul 29$0.90$0.62$1.52$284.48$293.52
$293.00$287.00Jul 29$0.63$0.89$1.52$285.48$294.52
$294.00$285.00Jul 30$0.72$0.89$1.61$283.39$295.61
$294.00$288.00Jul 29$0.41$1.23$1.64$286.36$295.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 801 found (best R:R 37.46, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
250/255260/270Aug 14$9.50$0.5019.00$245.50$269.50
255/260265/270Aug 21$4.69$0.3115.13$255.31$269.69
265/270272/277Aug 28$4.67$0.3314.15$265.33$276.67
250/255265/270Aug 21$4.62$0.3812.16$250.38$269.62
245/250265/270Aug 21$4.57$0.4310.63$245.43$269.57
250/255260/272Aug 28$10.92$1.0810.11$244.08$270.92
255/260270/275Aug 21$4.54$0.469.87$255.46$274.54
285/287288/290Aug 11$1.81$0.199.53$285.19$289.81
245/250260/272Aug 28$10.86$1.149.53$239.14$270.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.08$4.9261.50
$315.00$320.00$325.00Aug 28$0.10$4.9049.00
$250.00$260.00$270.00Aug 14$0.30$9.7032.33
$265.00$270.00$275.00Aug 21$0.15$4.8532.33
$278.00$280.00$282.00Aug 28$0.08$1.9224.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$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. 381 found (best net $--, 363 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$313.00$320.001:2Aug 10-$0.01$6.99
$270.00$280.001:2Aug 14-$3.91$6.09
$282.00$288.001:2Aug 6-$0.82$5.18
$310.00$315.001:2Aug 4$0.00$5.00
$325.00$330.001:2Aug 14$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$261.00$240.001:2Jul 30$0.00$21.00
$260.00$240.001:2Jul 29-$0.01$19.99
$260.00$250.001:2Aug 10$0.00$10.00
$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. 238 found (best yield 2.84%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 4$8.210.500.2%2.84%3.02%19
$291.00Sep 4$7.650.480.5%2.64%3.17%8120
$290.00Aug 28$7.400.500.2%2.56%2.74%15235
$292.00Sep 4$7.100.470.9%2.45%3.33%529
$291.00Aug 28$6.830.480.5%2.36%2.89%13153
$293.00Sep 4$6.560.451.2%2.27%3.49%1124
$290.00Aug 21$6.540.490.2%2.26%2.45%8416.4K
$292.00Aug 28$6.280.460.9%2.17%3.05%56162
$294.00Sep 4$6.060.421.6%2.09%3.66%1420
$292.50Aug 28$6.010.451.1%2.08%3.13%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 155,091
Total Puts 431,561
Put/Call Ratio 2.78
Net Difference -276,470

Prior's Put/Call Breakdown

Total Calls 174,582
Total Puts 330,206
Put/Call Ratio 1.89
Net Difference -155,624

Prior 7-Day Put/Call Summary

Total Calls 2,068,730
Total Puts 4,678,872
Average Put/Call Ratio 2.51
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