Tour v452
IWM
iShares Russell 2000 ETF
$289.68 -1.26%
(7/29 11:20) ◀
|
Wednesday, July 29, 2026 (11:25am)
January 2026
|
▶ (7/29 11:30)
◀ 7/29 11:25 ▶

Option Volume

Detail
ℹ
Current (07/29 11:25am) 879,119
Calls: 199,951 (23%)
Puts: 679,168 (77%)
Prior (07/28) 720,431
Calls: 278,159 (39%)
Puts: 442,272 (61%)
Current vs Prior +22.03%
Calls: -28.12% (Calls)
Puts: +53.56% (Puts)
Prior 7-Day Total 7,597,257
Calls: 2,309,245 (30%)
Puts: 5,288,012 (70%)
Prior 7-Day Average 1,085,322
Calls: 329,892 (30%)
Puts: 755,430 (70%)
Current vs Prior 7-Day Avg -19.00%
Calls: -39.39%
Puts: -10.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29 11:25am) $141.53M
Calls: $17.26M (12%)
Puts: $124.27M (88%)
Prior (07/28) $68.09M
Calls: $38.41M (56%)
Puts: $29.68M (44%)
Current vs Prior +107.87%
Calls: -55.05%
Puts: +318.72%
Prior 7-Day Total $952.66M
Calls: $188.90M (20%)
Puts: $763.75M (80%)
Prior 7-Day Average $136.09M
Calls: $26.99M (20%)
Puts: $109.11M (80%)
Current vs Prior 7-Day Avg +4.00%
Calls: -36.03%
Puts: +13.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29 11:25am) 3.40
Prior (07/28) 1.59
Current vs Prior +113.63%
Prior 7-Day Average 2.45
Current vs Prior 7-Day Avg +38.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29 11:25am) 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 1.51% | 1.88%1.51% | 2.20%2.20% | 3.23%4.66% | 6.61%
Prior 1.45% | 1.80%1.45% | 2.07%2.07% | 3.01%4.41% | 6.33%
Current vs Prior +3.89% | +4.53%+3.89% | +6.28%+6.28% | +7.12%+5.65% | +4.44%
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 +23.16% | +15.22%+105.53% | +36.65%+44.45% | +12.73%+2.07% | +2.03%
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 +3.89% | +4.53%+3.89% | +6.28%+6.28% | +7.12%+5.65% | +4.44%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.92% | 1.10%
Calls: 0.88% | 1.06%
Puts: 0.95% | 1.15%
Prior 2.12% | 2.47%
Calls: 1.87% | 2.68%
Puts: 2.36% | 2.26%
Current vs Prior -56.60% | -55.47%
Prior 7-Day Avg 4.56% | 3.41%
Calls: 3.94% | 3.99%
Puts: 5.17% | 2.83%
Current vs 7-Day Avg -79.81% | -67.74%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($124.27M) vs calls ($17.26M). Massive premium surge with dollar volume up 108% vs prior. Extreme bearish P/C ratio of 3.40 - heavy put buying. P/C ratio rising 114% - 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 BULLISH
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
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
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 996 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2929.6129.78$29.700.6%151.00--
$261.00Jul 2928.6128.78$28.700.6%151.00--
$289.00Jul 313.343.36$3.350.6%2090.54220
$262.00Jul 2927.6127.78$27.700.6%121.00--
$263.00Jul 2926.6126.78$26.700.6%121.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$321.00Jul 2931.2431.37$31.310.4%71.00--
$320.00Jul 2930.2430.37$30.310.4%71.00--
$319.00Jul 2929.2429.37$29.310.4%131.00--
$318.00Jul 2928.2428.37$28.310.5%131.00--
$324.00Jul 2934.2434.40$34.320.5%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 295 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 40.050.06$0.0616.7%--0.0230
$309.00Aug 70.050.06$0.0616.7%1710.022.7K
$315.00Aug 140.050.06$0.0616.7%120.018.6K
$300.00Jul 300.060.07$0.0714.3%3700.032.2K
$302.00Jul 310.060.07$0.0714.3%2340.037.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 290.050.06$0.0616.7%1.3K0.034.4K
$273.00Jul 300.050.06$0.0616.7%360.02253
$265.00Jul 310.050.06$0.0616.7%20.012.1K
$266.00Jul 310.050.06$0.0616.7%20.011.6K
$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. 414 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2155.2755.65$55.460.7%--1.00551
$240.00Aug 2150.3250.72$50.520.8%--1.002.8K
$235.00Jul 3154.5854.96$54.770.7%--1.0020
$240.00Jul 3149.5949.97$49.780.8%--1.0058
$245.00Jul 3144.5944.97$44.780.8%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 2910.2610.42$10.341.5%221.0043
$301.00Jul 2911.2511.42$11.341.5%21.0012
$302.00Jul 2912.2512.41$12.331.3%21.0012
$308.00Jul 2918.2418.37$18.310.7%61.00--
$309.00Jul 2919.2419.37$19.310.7%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 974 active (total vol 878.1K, top 80.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 290.300.31$0.313.2%26.8K0.1313.4K
$293.00Jul 290.690.70$0.701.4%25.4K0.253.0K
$296.00Jul 290.190.20$0.205.0%13.6K0.094.7K
$292.00Jul 290.980.99$0.991.0%12.7K0.321.4K
$294.00Jul 290.470.48$0.482.1%11.8K0.183.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Aug 212.542.59$2.571.9%80.1K0.2325.6K
$283.00Jul 300.500.52$0.513.9%51.0K0.1511.6K
$280.00Jul 300.230.24$0.244.2%50.4K0.074.5K
$279.00Aug 212.952.97$2.960.7%40.2K0.2658.5K
$285.00Jul 311.231.26$1.252.4%38.0K0.2794.9K

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 242.6%, max 795.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 29Sep 4102.3%18.5%451.9%55997
$260.00Jul 29Aug 28157.1%29.4%434.6%1525
$261.00Jul 29Aug 21152.0%30.4%399.3%1512
$308.00Jul 29Sep 493.5%18.8%397.7%13125
$307.00Jul 29Sep 489.0%19.0%369.3%21357
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 29Sep 4157.0%17.5%795.9%18--
$320.00Jul 29Aug 21144.7%17.5%727.9%755
$240.00Jul 29Sep 4261.7%34.9%650.8%--473
$317.00Jul 29Aug 10132.3%19.5%577.5%28--
$316.00Jul 29Aug 10128.1%18.9%577.3%24--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 564 found (best R:R 149.00, avg 4.27)

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$0.28$5.72$0.2820.43$304.28
$301.00$320.00Aug 12$0.89$18.11$0.8920.35$301.89
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
$260.00$250.00Aug 12$0.18$9.82$0.1854.56$259.82
$269.00$263.00Aug 4$0.11$5.89$0.1153.55$268.89
$265.00$250.00Aug 11$0.32$14.68$0.3245.88$264.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 714 found (best R:R 45.43, avg 1.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$276.00Aug 4$25.44$25.44$0.5645.43$275.44
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$240.00$245.00Aug 28$4.88$4.88$0.1240.67$244.88
$260.00$276.00Aug 3$15.57$15.57$0.4336.21$275.57
$250.00$260.00Aug 14$9.70$9.70$0.3032.33$259.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$299.00Aug 10$12.27$12.27$0.7316.81$299.73
$302.00$299.00Aug 3$2.83$2.83$0.1716.65$299.17
$307.00$305.00Aug 14$1.86$1.86$0.1413.29$305.14
$309.00$305.00Aug 21$3.63$3.63$0.379.81$305.37
$323.00$302.00Sep 4$19.02$19.02$1.989.61$303.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 91 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$299.00Jul 29Jul 30$0.0569.0%32.3%
$298.00Jul 29Jul 30$0.0868.8%32.7%
$302.50Aug 7Aug 10$0.1019.6%18.1%
$260.00Jul 29Jul 31$0.11157.1%58.3%
$261.00Jul 29Jul 31$0.11152.0%56.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.00Jul 29Jul 31$0.06121.4%49.5%
$274.00Jul 29Jul 30$0.0685.8%48.2%
$275.00Jul 29Jul 30$0.0691.2%46.7%
$302.00Jul 29Jul 31$0.0675.0%27.7%
$268.00Jul 29Jul 31$0.07116.3%48.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 387 found (cheapest 1.34% of stock, avg 4.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$289.00Jul 29$2.27$1.60$3.87$285.13$292.871.34%
$290.00Jul 29$1.77$2.10$3.87$286.13$293.871.34%
$291.00Jul 29$1.34$2.67$4.01$286.99$295.011.38%
$288.00Jul 29$2.85$1.17$4.02$283.98$292.021.39%
$292.00Jul 29$0.99$3.32$4.31$287.69$296.311.49%
$287.00Jul 29$3.52$0.83$4.35$282.65$291.351.50%
$293.00Jul 29$0.70$4.02$4.72$288.28$297.721.63%
$286.00Jul 29$4.26$0.57$4.83$281.17$290.831.67%
$290.00Jul 30$2.31$2.61$4.92$285.08$294.921.70%
$289.00Jul 30$2.84$2.13$4.97$284.03$293.971.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.30% of stock, avg 2.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$285.00Jul 29$0.48$0.39$0.87$284.13$294.87
$294.00$286.00Jul 29$0.48$0.57$1.05$284.95$295.05
$293.00$285.00Jul 29$0.70$0.39$1.09$283.91$294.09
$293.00$286.00Jul 29$0.70$0.57$1.27$284.73$294.27
$294.00$287.00Jul 29$0.48$0.83$1.31$285.69$295.31
$292.00$285.00Jul 29$0.99$0.39$1.38$283.62$293.38
$293.00$287.00Jul 29$0.70$0.83$1.53$285.47$294.53
$292.00$286.00Jul 29$0.99$0.57$1.56$284.44$293.56
$294.00$285.00Jul 30$0.78$0.85$1.63$283.37$295.63
$294.00$288.00Jul 29$0.48$1.17$1.65$286.35$295.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 756 found (best R:R 18.23, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.74$0.2618.23$255.26$269.74
265/270272/277Aug 28$4.68$0.3214.63$265.32$276.68
250/255265/270Aug 21$4.68$0.3214.62$250.32$269.68
255/260270/275Aug 21$4.56$0.4410.36$255.44$274.56
250/255260/272Aug 28$10.93$1.0710.21$244.07$270.93
285/287288/290Aug 11$1.82$0.1810.11$285.18$289.82
245/250260/272Aug 28$10.88$1.129.71$239.12$270.88
260/265272/277Aug 28$4.53$0.479.64$260.47$276.53
283/284286/287Aug 5$0.90$0.109.00$283.10$286.90
285/286289/290Aug 12$0.90$0.109.00$285.10$289.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 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$0.28$9.7234.71
$278.00$280.00$282.00Aug 28$0.07$1.9327.57
$265.00$270.00$275.00Aug 21$0.18$4.8226.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Sep 4$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 398 found (best net $--, 379 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$313.00$320.001:2Aug 10-$0.01$6.99
$270.00$280.001:2Aug 14-$3.97$6.03
$282.00$288.001:2Aug 6-$0.86$5.14
$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
$260.00$240.001:2Jul 30$0.00$20.00
$260.00$240.001:2Jul 29-$0.01$19.99
$260.00$250.001:2Aug 10-$0.02$9.98
$260.00$250.001:2Aug 12-$0.04$9.96
$269.00$263.001:2Aug 4-$0.02$5.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 241 found (best yield 2.87%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 4$8.310.500.1%2.87%2.98%39
$291.00Sep 4$7.730.490.5%2.67%3.12%9120
$290.00Aug 28$7.490.500.1%2.59%2.70%53235
$292.00Sep 4$7.190.470.8%2.48%3.28%829
$291.00Aug 28$6.910.480.5%2.39%2.84%18153
$293.00Sep 4$6.650.451.1%2.30%3.44%2224
$290.00Aug 21$6.600.500.1%2.28%2.39%13016.4K
$292.00Aug 28$6.360.460.8%2.20%3.00%107162
$294.00Sep 4$6.150.431.5%2.12%3.61%3620
$292.50Aug 28$6.090.451.0%2.10%3.08%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 199,951
Total Puts 679,168
Put/Call Ratio 3.40
Net Difference -479,217

Prior's Put/Call Breakdown

Total Calls 278,159
Total Puts 442,272
Put/Call Ratio 1.59
Net Difference -164,113

Prior 7-Day Put/Call Summary

Total Calls 2,309,245
Total Puts 5,288,012
Average Put/Call Ratio 2.45
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