Tour v452
IWM
iShares Russell 2000 ETF
$289.37 -1.37%
(7/29 11:30) ◀
|
Wednesday, July 29, 2026 (11:35am)
January 2026
|
▶ (7/29 11:40)
◀ 7/29 11:35 ▶

Option Volume

Detail
ℹ
Current (07/29 11:35am) 902,873
Calls: 207,158 (23%)
Puts: 695,715 (77%)
Prior (07/28) 784,544
Calls: 305,775 (39%)
Puts: 478,769 (61%)
Current vs Prior +15.08%
Calls: -32.25% (Calls)
Puts: +45.31% (Puts)
Prior 7-Day Total 8,018,164
Calls: 2,333,360 (29%)
Puts: 5,684,804 (71%)
Prior 7-Day Average 1,145,452
Calls: 333,337 (29%)
Puts: 812,114 (71%)
Current vs Prior 7-Day Avg -21.18%
Calls: -37.85%
Puts: -14.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29 11:35am) $149.01M
Calls: $16.70M (11%)
Puts: $132.31M (89%)
Prior (07/28) $72.82M
Calls: $38.83M (53%)
Puts: $33.99M (47%)
Current vs Prior +104.63%
Calls: -57.00%
Puts: +289.28%
Prior 7-Day Total $1.02B
Calls: $187.33M (18%)
Puts: $833.00M (82%)
Prior 7-Day Average $145.76M
Calls: $26.76M (18%)
Puts: $119.00M (82%)
Current vs Prior 7-Day Avg +2.23%
Calls: -37.61%
Puts: +11.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29 11:35am) 3.36
Prior (07/28) 1.57
Current vs Prior +114.49%
Prior 7-Day Average 2.69
Current vs Prior 7-Day Avg +24.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29 11:35am) 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 1.50% | 1.87%1.50% | 2.18%2.18% | 3.21%4.64% | 6.58%
Prior 1.45% | 1.80%1.45% | 2.07%2.07% | 3.01%4.41% | 6.33%
Current vs Prior +3.29% | +3.69%+3.28% | +5.56%+5.56% | +6.54%+5.06% | +3.95%
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 +22.44% | +14.29%+104.33% | +35.73%+43.47% | +12.13%+1.50% | +1.55%
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 +3.29% | +3.69%+3.28% | +5.56%+5.56% | +6.54%+5.06% | +3.95%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.17% | 1.12%
Calls: 1.44% | 1.51%
Puts: 0.89% | 0.73%
Prior 2.12% | 2.47%
Calls: 1.87% | 2.68%
Puts: 2.36% | 2.26%
Current vs Prior -44.81% | -54.66%
Prior 7-Day Avg 4.56% | 3.41%
Calls: 3.94% | 3.99%
Puts: 5.17% | 2.83%
Current vs 7-Day Avg -74.32% | -67.16%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($132.31M) vs calls ($16.70M). Massive premium surge with dollar volume up 105% vs prior. Extreme bearish P/C ratio of 3.36 - 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
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
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 999 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2929.2929.44$29.370.5%151.00--
$235.00Aug 2154.9755.28$55.130.6%--1.00551
$263.00Jul 2926.2926.44$26.370.6%121.00--
$235.00Jul 3154.2954.60$54.450.6%--1.0020
$262.00Jul 2927.2927.45$27.370.6%121.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$321.00Jul 2931.5631.69$31.630.4%71.00--
$318.00Jul 2928.5728.69$28.630.4%131.00--
$323.00Jul 2933.5633.71$33.640.4%171.00--
$315.00Jul 2925.5725.69$25.630.5%31.00--
$320.00Jul 2930.5630.71$30.640.5%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 303 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 300.050.06$0.0616.7%3750.032.2K
$309.00Aug 70.050.06$0.0616.7%2720.022.7K
$315.00Aug 140.050.06$0.0616.7%120.018.6K
$320.00Aug 210.050.06$0.0616.7%180.017.4K
$298.00Jul 290.060.07$0.0714.3%7.9K0.042.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 290.050.06$0.0616.7%1.4K0.034.4K
$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
$235.00Aug 70.050.06$0.0616.7%--0.01140

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 416 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2929.2929.44$29.370.5%151.00--
$261.00Jul 2928.2828.45$28.370.6%151.00--
$262.00Jul 2927.2927.45$27.370.6%121.00--
$263.00Jul 2926.2926.44$26.370.6%121.00--
$264.00Jul 2925.2925.44$25.370.6%91.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 3112.5812.84$12.712.0%--1.00208
$303.00Jul 3113.5613.83$13.702.0%--1.0085
$304.00Jul 3114.5114.83$14.672.2%--1.0028
$305.00Jul 3115.5115.82$15.672.0%--1.0052
$310.00Jul 2920.5720.69$20.630.6%181.00--

Most actively traded options today. High liquidity = easy entry/exit. 984 active (total vol 901.8K, top 80.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 290.250.26$0.263.8%27.2K0.1213.4K
$293.00Jul 290.610.62$0.621.6%26.1K0.233.0K
$296.00Jul 290.150.16$0.166.3%14.4K0.084.7K
$292.00Jul 290.880.89$0.891.1%13.5K0.291.4K
$294.00Jul 290.410.42$0.422.4%11.9K0.173.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Aug 212.592.63$2.611.5%80.1K0.2425.6K
$283.00Jul 300.530.55$0.543.7%52.0K0.1611.6K
$280.00Jul 300.240.25$0.254.0%51.3K0.084.5K
$279.00Aug 212.983.02$3.001.3%40.3K0.2758.5K
$285.00Jul 311.291.31$1.301.5%38.0K0.2894.9K

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 246.5%, max 820.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 29Sep 4105.4%18.4%474.0%55997
$260.00Jul 29Aug 28158.6%29.3%441.6%1525
$308.00Jul 29Sep 496.4%18.7%415.8%13125
$261.00Jul 29Aug 21153.4%30.3%406.0%1512
$307.00Jul 29Sep 491.9%18.9%387.2%21357
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 29Sep 4161.0%17.5%820.1%18--
$320.00Jul 29Aug 21148.5%17.6%742.3%755
$240.00Jul 29Sep 4265.1%34.7%664.1%--473
$317.00Jul 29Aug 10135.9%19.1%611.6%28--
$316.00Jul 29Aug 10131.6%19.1%587.9%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 139.00, avg 4.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$321.00$336.00Sep 4$0.18$14.82$0.1882.33$321.18
$306.00$310.00Aug 10$0.10$3.90$0.1039.00$306.10
$315.00$320.00Aug 28$0.16$4.84$0.1630.25$315.16
$301.00$320.00Aug 12$0.80$18.20$0.8022.75$301.80
$304.00$310.00Aug 11$0.26$5.74$0.2622.08$304.26
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$0.14$9.86$0.1470.43$259.86
$260.00$250.00Aug 12$0.19$9.81$0.1951.63$259.81
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$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 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
$250.00$260.00Aug 14$9.73$9.73$0.2736.04$259.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$302.00$299.00Aug 3$2.85$2.85$0.1519.00$299.15
$312.00$299.00Aug 10$12.33$12.33$0.6718.40$299.67
$307.00$305.00Aug 14$1.86$1.86$0.1413.29$305.14
$302.00$297.00Aug 4$4.55$4.55$0.4510.11$297.45
$323.00$302.00Sep 4$19.11$19.11$1.8910.11$303.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $0.32, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 29Jul 30$0.0770.2%32.7%
$250.00Jul 31Aug 4$0.0869.6%46.8%
$302.50Aug 7Aug 10$0.0919.5%18.0%
$260.00Jul 29Jul 31$0.11158.6%57.9%
$297.00Jul 29Jul 30$0.1168.3%32.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 29Aug 14$0.05105.4%17.9%
$267.00Jul 29Jul 31$0.06122.3%49.1%
$274.00Jul 29Jul 30$0.0686.0%47.7%
$275.00Jul 29Jul 30$0.0691.3%46.0%
$300.00Jul 29Jul 30$0.0671.6%32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 389 found (cheapest 1.32% of stock, avg 4.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$289.00Jul 29$2.09$1.72$3.81$285.19$292.811.32%
$290.00Jul 29$1.62$2.25$3.87$286.13$293.871.34%
$288.00Jul 29$2.65$1.27$3.92$284.08$291.921.35%
$291.00Jul 29$1.22$2.85$4.07$286.93$295.071.41%
$287.00Jul 29$3.28$0.91$4.19$282.81$291.191.45%
$292.00Jul 29$0.89$3.51$4.40$287.60$296.401.52%
$286.00Jul 29$4.00$0.63$4.63$281.37$290.631.60%
$293.00Jul 29$0.62$4.25$4.87$288.13$297.871.68%
$289.00Jul 30$2.65$2.25$4.90$284.10$293.901.69%
$290.00Jul 30$2.15$2.75$4.90$285.10$294.901.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.29% of stock, avg 2.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$285.00Jul 29$0.42$0.43$0.85$284.15$294.85
$293.00$285.00Jul 29$0.62$0.43$1.05$283.95$294.05
$294.00$286.00Jul 29$0.42$0.63$1.05$284.95$295.05
$293.00$286.00Jul 29$0.62$0.63$1.25$284.75$294.25
$292.00$285.00Jul 29$0.89$0.43$1.32$283.68$293.32
$294.00$287.00Jul 29$0.42$0.91$1.33$285.67$295.33
$292.00$286.00Jul 29$0.89$0.63$1.52$284.48$293.52
$293.00$287.00Jul 29$0.62$0.91$1.53$285.47$294.53
$294.00$285.00Jul 30$0.70$0.90$1.60$283.40$295.60
$291.00$285.00Jul 29$1.22$0.43$1.65$283.35$292.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 775 found (best R:R 37.46, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
255/260265/270Aug 21$4.71$0.2916.24$255.29$269.71
265/270272/277Aug 28$4.67$0.3314.15$265.33$276.67
250/255265/270Aug 21$4.64$0.3612.89$250.36$269.64
245/250265/270Aug 21$4.60$0.4011.50$245.40$269.60
250/255260/272Aug 28$10.93$1.0710.21$244.07$270.93
245/250260/272Aug 28$10.87$1.139.62$239.13$270.87
255/260270/275Aug 21$4.52$0.489.42$255.48$274.52
260/265272/277Aug 28$4.52$0.489.42$260.48$276.52
240/245260/272Aug 28$10.84$1.169.34$234.16$270.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$315.00$320.00$325.00Aug 28$0.09$4.9154.56
$278.00$280.00$282.00Aug 28$0.05$1.9539.00
$250.00$260.00$270.00Aug 14$0.32$9.6830.25
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$0.07$4.9370.43
$245.00$250.00$255.00Sep 4$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 392 found (best net $--, 374 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$313.00$320.001:2Aug 10-$0.01$6.99
$270.00$280.001:2Aug 14-$3.77$6.23
$310.00$316.001:2Aug 6-$0.01$5.99
$282.00$288.001:2Aug 6-$0.69$5.31
$310.00$315.001:2Aug 4$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-$0.03$9.97
$250.00$245.001:2Jul 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. 238 found (best yield 2.80%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 4$8.110.500.2%2.80%3.02%239
$291.00Sep 4$7.550.480.6%2.61%3.17%9120
$290.00Aug 28$7.280.490.2%2.52%2.73%153235
$292.00Sep 4$6.990.460.9%2.42%3.32%829
$291.00Aug 28$6.710.480.6%2.32%2.88%18153
$293.00Sep 4$6.460.441.2%2.23%3.49%2224
$290.00Aug 21$6.390.490.2%2.21%2.43%13116.4K
$292.00Aug 28$6.170.460.9%2.13%3.04%157162
$294.00Sep 4$5.950.421.6%2.06%3.66%3620
$292.50Aug 28$5.900.441.1%2.04%3.12%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 207,158
Total Puts 695,715
Put/Call Ratio 3.36
Net Difference -488,557

Prior's Put/Call Breakdown

Total Calls 305,775
Total Puts 478,769
Put/Call Ratio 1.57
Net Difference -172,994

Prior 7-Day Put/Call Summary

Total Calls 2,333,360
Total Puts 5,684,804
Average Put/Call Ratio 2.69
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