Tour v452
IWM
iShares Russell 2000 ETF
$289.61 -1.28%
(7/29 10:45) ◀
|
Wednesday, July 29, 2026 (10:50am)
January 2026
|
▶ (7/29 10:55)
◀ 7/29 10:50 ▶

Option Volume

Detail
ℹ
Current (07/29 10:50am) 612,598
Calls: 169,584 (28%)
Puts: 443,014 (72%)
Prior (07/28) 574,851
Calls: 192,357 (33%)
Puts: 382,494 (67%)
Current vs Prior +6.57%
Calls: -11.84% (Calls)
Puts: +15.82% (Puts)
Prior 7-Day Total 6,907,965
Calls: 2,110,742 (31%)
Puts: 4,797,223 (69%)
Prior 7-Day Average 986,852
Calls: 301,534 (31%)
Puts: 685,317 (69%)
Current vs Prior 7-Day Avg -37.92%
Calls: -43.76%
Puts: -35.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29 10:50am) $109.36M
Calls: $13.91M (13%)
Puts: $95.46M (87%)
Prior (07/28) $51.73M
Calls: $16.82M (33%)
Puts: $34.91M (67%)
Current vs Prior +111.42%
Calls: -17.34%
Puts: +173.46%
Prior 7-Day Total $866.66M
Calls: $166.58M (19%)
Puts: $700.08M (81%)
Prior 7-Day Average $123.81M
Calls: $23.80M (19%)
Puts: $100.01M (81%)
Current vs Prior 7-Day Avg -11.67%
Calls: -41.57%
Puts: -4.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29 10:50am) 2.61
Prior (07/28) 1.99
Current vs Prior +31.38%
Prior 7-Day Average 2.51
Current vs Prior 7-Day Avg +4.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29 10:50am) 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 1.52% | 1.92%1.52% | 2.26%2.26% | 3.27%4.70% | 6.61%
Prior 1.45% | 1.80%1.45% | 2.07%2.07% | 3.01%4.41% | 6.33%
Current vs Prior +4.39% | +6.48%+4.39% | +9.14%+9.14% | +8.63%+6.54% | +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 +23.75% | +17.37%+106.51% | +40.33%+48.34% | +14.33%+2.92% | +2.05%
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 +4.39% | +6.48%+4.39% | +9.14%+9.14% | +8.63%+6.54% | +4.46%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.15% | 0.91%
Calls: 0.88% | 0.70%
Puts: 1.41% | 1.12%
Prior 2.12% | 2.47%
Calls: 1.87% | 2.68%
Puts: 2.36% | 2.26%
Current vs Prior -45.75% | -63.16%
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% | -73.31%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($95.46M) vs calls ($13.91M). Massive premium surge with dollar volume up 111% vs prior. Extreme bearish P/C ratio of 2.61 - heavy put buying. P/C ratio rising 31% - 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
10:50BEARISHBEARISHBEARISH
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 998 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2929.5629.70$29.630.5%151.00--
$261.00Jul 2928.5628.71$28.640.5%151.00--
$263.00Jul 2926.5626.70$26.630.5%121.00--
$262.00Jul 2927.5627.71$27.640.5%121.00--
$290.00Jul 291.751.76$1.760.6%5.2K0.47407
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$321.00Jul 2931.3231.45$31.390.4%51.00--
$324.00Jul 2934.3034.45$34.380.4%71.00--
$323.00Jul 2933.3033.45$33.380.4%171.00--
$318.00Jul 2928.3228.45$28.390.5%131.00--
$322.00Jul 2932.3032.45$32.380.5%171.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 289 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 40.050.06$0.0616.7%--0.0230
$306.00Aug 50.050.06$0.0616.7%--0.0215
$315.00Aug 140.050.06$0.0616.7%110.018.6K
$320.00Aug 210.050.06$0.0616.7%180.017.4K
$298.00Jul 290.060.07$0.0714.3%7.5K0.042.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$280.00Jul 290.060.07$0.0714.3%8460.034.4K
$266.00Jul 310.060.07$0.0714.3%20.021.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 406 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2929.5629.70$29.630.5%151.00--
$261.00Jul 2928.5628.71$28.640.5%151.00--
$262.00Jul 2927.5627.71$27.640.5%121.00--
$263.00Jul 2926.5626.70$26.630.5%121.00--
$264.00Jul 2925.5425.71$25.630.7%51.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 3113.2913.59$13.442.2%--1.0085
$304.00Jul 3114.2514.58$14.422.3%--1.0028
$305.00Jul 3115.2515.57$15.412.1%--1.0052
$310.00Jul 2920.3120.45$20.380.7%181.00--
$311.00Jul 2921.3021.45$21.380.7%181.00--

Most actively traded options today. High liquidity = easy entry/exit. 914 active (total vol 611.6K, top 60.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 290.300.31$0.313.2%24.7K0.1313.4K
$293.00Jul 290.690.71$0.702.9%23.6K0.253.0K
$296.00Jul 290.190.20$0.205.0%12.2K0.094.7K
$294.00Jul 290.470.48$0.482.1%10.4K0.193.8K
$292.00Jul 290.980.99$0.991.0%7.5K0.321.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Aug 212.602.64$2.621.5%60.1K0.2325.6K
$279.00Aug 212.993.03$3.011.3%40.2K0.2758.5K
$289.00Jul 291.631.64$1.630.6%29.0K0.456.0K
$286.00Jul 290.610.62$0.621.6%25.1K0.228.4K
$290.00Jul 292.122.15$2.131.4%22.1K0.535.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 141 strikes (avg 226.3%, max 746.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 29Sep 496.9%18.5%423.6%3997
$260.00Jul 29Aug 28148.6%29.5%403.5%1525
$308.00Jul 29Sep 488.5%18.8%370.2%7125
$261.00Jul 29Aug 21143.7%30.6%369.8%1512
$307.00Jul 29Sep 484.3%19.0%343.9%20357
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 29Sep 4148.6%17.5%746.8%18--
$320.00Jul 29Aug 21137.0%17.5%683.7%555
$240.00Jul 29Sep 4247.5%34.9%608.5%--473
$317.00Jul 29Aug 10125.2%18.9%563.0%28--
$316.00Jul 29Aug 10121.2%18.9%540.8%24--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 575 found (best R:R 130.25, avg 4.29)

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$0.12$3.88$0.1232.33$306.12
$315.00$320.00Aug 28$0.17$4.83$0.1728.41$315.17
$301.00$320.00Aug 12$0.89$18.11$0.8920.35$301.89
$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$0.16$20.84$0.16130.25$260.84
$260.00$250.00Aug 10$0.16$9.84$0.1661.50$259.84
$269.00$263.00Aug 4$0.12$5.88$0.1249.00$268.88
$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. 719 found (best R:R 47.15, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$276.00Aug 4$25.46$25.46$0.5447.15$275.46
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$260.00$276.00Aug 3$15.63$15.63$0.3742.24$275.63
$240.00$245.00Aug 28$4.88$4.88$0.1240.67$244.88
$260.00$266.00Aug 7$5.84$5.84$0.1636.50$265.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$299.00Aug 10$12.23$12.23$0.7715.88$299.77
$302.00$299.00Aug 3$2.81$2.81$0.1914.79$299.19
$307.00$305.00Aug 14$1.84$1.84$0.1611.50$305.16
$323.00$302.00Sep 4$19.00$19.00$2.009.50$304.00
$298.00$297.00Jul 30$0.90$0.90$0.109.00$297.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$299.00Jul 29Jul 30$0.0565.4%32.4%
$298.00Jul 29Jul 30$0.0963.6%32.5%
$250.00Jul 31Aug 4$0.0969.8%47.0%
$302.50Aug 7Aug 10$0.0919.8%18.3%
$261.00Jul 29Jul 31$0.10143.7%56.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Jul 29Jul 30$0.0591.5%48.3%
$310.00Jul 29Aug 14$0.0596.9%18.1%
$266.00Jul 29Jul 31$0.06119.6%51.1%
$267.00Jul 29Jul 31$0.07114.8%50.2%
$275.00Jul 29Jul 30$0.0786.2%47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 378 found (cheapest 1.34% of stock, avg 4.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$289.00Jul 29$2.26$1.63$3.89$285.11$292.891.34%
$290.00Jul 29$1.76$2.13$3.89$286.11$293.891.34%
$288.00Jul 29$2.84$1.21$4.05$283.95$292.051.40%
$291.00Jul 29$1.34$2.71$4.05$286.95$295.051.40%
$292.00Jul 29$0.99$3.36$4.35$287.65$296.351.50%
$287.00Jul 29$3.50$0.88$4.38$282.62$291.381.51%
$293.00Jul 29$0.70$4.08$4.78$288.22$297.781.65%
$286.00Jul 29$4.24$0.62$4.86$281.14$290.861.68%
$290.00Jul 30$2.33$2.69$5.02$284.98$295.021.73%
$289.00Jul 30$2.86$2.22$5.08$283.92$294.081.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.32% of stock, avg 2.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$285.00Jul 29$0.48$0.44$0.92$284.08$294.92
$294.00$286.00Jul 29$0.48$0.62$1.10$284.90$295.10
$293.00$285.00Jul 29$0.70$0.44$1.14$283.86$294.14
$293.00$286.00Jul 29$0.70$0.62$1.32$284.68$294.32
$294.00$287.00Jul 29$0.48$0.88$1.36$285.64$295.36
$292.00$285.00Jul 29$0.99$0.44$1.43$283.57$293.43
$293.00$287.00Jul 29$0.70$0.88$1.58$285.42$294.58
$292.00$286.00Jul 29$0.99$0.62$1.61$284.39$293.61
$294.00$288.00Jul 29$0.48$1.21$1.69$286.31$295.69
$294.00$285.00Jul 30$0.79$0.91$1.70$283.30$295.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 793 found (best R:R 37.46, avg credit $1.12)

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$4.75$0.2519.00$255.25$269.75
265/270272/277Aug 28$4.68$0.3214.62$265.32$276.68
250/255265/270Aug 21$4.67$0.3314.15$250.33$269.67
245/250265/270Aug 21$4.63$0.3712.51$245.37$269.63
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
245/250260/272Aug 28$10.88$1.129.71$239.12$270.88
255/260270/275Aug 21$4.53$0.479.64$255.47$274.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$315.00$320.00$325.00Aug 28$0.10$4.9049.00
$278.00$280.00$282.00Aug 28$0.06$1.9432.33
$250.00$260.00$270.00Aug 14$0.32$9.6830.25
$265.00$270.00$275.00Aug 21$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$245.00$250.00$255.00Sep 4$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$250.00$255.00$260.00Aug 28$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.11$4.8944.45

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 $--, 369 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$313.00$320.001:2Aug 10-$0.01$6.99
$270.00$280.001:2Aug 14-$4.01$5.99
$282.00$288.001:2Aug 6-$0.90$5.10
$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
$269.00$263.001:2Aug 4-$0.02$5.98
$245.00$240.001:2Jul 31$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 240 found (best yield 2.87%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 4$8.320.500.1%2.87%3.01%39
$291.00Sep 4$7.730.490.5%2.67%3.15%8120
$290.00Aug 28$7.490.500.1%2.59%2.72%15235
$292.00Sep 4$7.190.470.8%2.48%3.31%829
$291.00Aug 28$6.920.480.5%2.39%2.87%13153
$293.00Sep 4$6.650.451.2%2.30%3.47%1124
$290.00Aug 21$6.610.500.1%2.28%2.42%8416.4K
$292.00Aug 28$6.370.460.8%2.20%3.02%56162
$294.00Sep 4$6.140.431.5%2.12%3.64%1420
$292.50Aug 28$6.100.451.0%2.11%3.10%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 169,584
Total Puts 443,014
Put/Call Ratio 2.61
Net Difference -273,430

Prior's Put/Call Breakdown

Total Calls 192,357
Total Puts 382,494
Put/Call Ratio 1.99
Net Difference -190,137

Prior 7-Day Put/Call Summary

Total Calls 2,110,742
Total Puts 4,797,223
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