Tour v452
IWM
iShares Russell 2000 ETF
$289.22 -1.41%
(7/29 11:35) ◀
|
Wednesday, July 29, 2026 (11:40am)
January 2026
|
▶ (7/29 11:45)
◀ 7/29 11:40 ▶

Option Volume

Detail
ℹ
Current (07/29 11:40am) 922,985
Calls: 209,967 (23%)
Puts: 713,018 (77%)
Prior (07/28) 799,095
Calls: 312,210 (39%)
Puts: 486,885 (61%)
Current vs Prior +15.50%
Calls: -32.75% (Calls)
Puts: +46.44% (Puts)
Prior 7-Day Total 8,219,134
Calls: 2,345,929 (29%)
Puts: 5,873,205 (71%)
Prior 7-Day Average 1,174,162
Calls: 335,132 (29%)
Puts: 839,029 (71%)
Current vs Prior 7-Day Avg -21.39%
Calls: -37.35%
Puts: -15.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29 11:40am) $153.12M
Calls: $16.84M (11%)
Puts: $136.28M (89%)
Prior (07/28) $74.77M
Calls: $42.04M (56%)
Puts: $32.73M (44%)
Current vs Prior +104.79%
Calls: -59.94%
Puts: +316.35%
Prior 7-Day Total $1.05B
Calls: $187.85M (18%)
Puts: $857.65M (82%)
Prior 7-Day Average $149.36M
Calls: $26.84M (18%)
Puts: $122.52M (82%)
Current vs Prior 7-Day Avg +2.52%
Calls: -37.25%
Puts: +11.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29 11:40am) 3.40
Prior (07/28) 1.56
Current vs Prior +117.76%
Prior 7-Day Average 2.80
Current vs Prior 7-Day Avg +21.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29 11:40am) 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 1.52% | 1.87%1.52% | 2.20%2.20% | 3.22%4.64% | 6.58%
Prior 1.45% | 1.80%1.45% | 2.07%2.07% | 3.01%4.41% | 6.33%
Current vs Prior +4.53% | +3.93%+4.53% | +6.11%+6.11% | +6.71%+5.19% | +3.89%
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 +23.92% | +14.56%+106.80% | +36.44%+44.23% | +12.30%+1.62% | +1.50%
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 +4.53% | +3.93%+4.53% | +6.11%+6.11% | +6.71%+5.19% | +3.89%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.92% | 1.46%
Calls: 0.98% | 1.16%
Puts: 0.85% | 1.77%
Prior 2.12% | 2.47%
Calls: 1.87% | 2.68%
Puts: 2.36% | 2.26%
Current vs Prior -56.60% | -40.89%
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% | -57.18%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($136.28M) vs calls ($16.84M). Massive premium surge with dollar volume up 105% vs prior. Extreme bearish P/C ratio of 3.40 - heavy put buying. P/C ratio rising 118% - 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
11:40BEARISHBEARISHBEARISH
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
$290.00Jul 302.082.09$2.090.5%8310.46261
$260.00Jul 2929.1629.31$29.240.5%151.00--
$261.00Jul 2928.1628.31$28.240.5%151.00--
$262.00Jul 2927.1527.31$27.230.6%121.00--
$263.00Jul 2926.1526.31$26.230.6%121.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$321.00Jul 2931.7131.85$31.780.4%71.00--
$323.00Jul 2933.7133.86$33.780.4%171.00--
$320.00Jul 2930.7130.85$30.780.5%71.00--
$322.00Jul 2932.7132.86$32.780.5%171.00--
$319.00Jul 2929.7129.86$29.790.5%131.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 298 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 290.050.06$0.0616.7%7.9K0.032.3K
$300.00Jul 300.050.06$0.0616.7%3750.032.2K
$302.00Jul 310.050.06$0.0616.7%2470.027.1K
$320.00Aug 210.050.06$0.0616.7%190.017.4K
$303.00Aug 30.060.07$0.0714.3%200.033.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 290.050.06$0.0616.7%1.4K0.034.4K
$274.00Jul 300.050.06$0.0616.7%250.023.0K
$266.00Jul 310.050.06$0.0616.7%4930.011.6K
$267.00Jul 310.050.06$0.0616.7%100.019.5K
$275.00Jul 300.060.07$0.0714.3%4.9K0.02307

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 419 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2154.8055.19$55.000.7%--1.00551
$240.00Aug 2149.8750.26$50.070.8%--1.002.8K
$235.00Jul 3154.1254.50$54.310.7%--1.0020
$240.00Jul 3149.1249.50$49.310.8%--1.0058
$245.00Jul 3144.1344.51$44.320.9%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 299.739.88$9.811.5%121.0021
$300.00Jul 2910.7210.87$10.801.4%221.0043
$301.00Jul 2911.7211.86$11.791.2%21.0012
$302.00Jul 2912.7112.86$12.791.2%21.0012
$308.00Jul 2918.7118.86$18.790.8%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 991 active (total vol 921.9K, top 80.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 290.250.26$0.263.8%27.3K0.1113.4K
$293.00Jul 290.590.60$0.601.7%26.2K0.223.0K
$296.00Jul 290.150.16$0.166.3%14.4K0.074.7K
$292.00Jul 290.850.86$0.861.2%13.7K0.291.4K
$294.00Jul 290.390.40$0.402.5%12.0K0.163.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Aug 212.622.66$2.641.5%80.1K0.2425.6K
$283.00Jul 300.540.56$0.553.6%53.7K0.1611.6K
$280.00Jul 300.240.25$0.254.0%53.1K0.084.5K
$279.00Aug 213.023.07$3.051.6%40.3K0.2758.5K
$285.00Jul 311.331.36$1.352.2%39.0K0.2894.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 142 strikes (avg 249.0%, max 834.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 29Sep 4107.1%18.4%481.9%56997
$260.00Jul 29Aug 28159.4%29.3%444.8%1525
$308.00Jul 29Sep 498.0%18.7%423.7%13125
$261.00Jul 29Aug 21154.1%30.3%409.1%1512
$307.00Jul 29Sep 493.5%18.9%395.3%21357
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 29Sep 4163.1%17.4%834.9%18--
$320.00Jul 29Aug 21150.6%17.7%750.6%755
$240.00Jul 29Sep 4266.8%34.6%670.2%--473
$317.00Jul 29Aug 10137.8%19.2%619.1%28--
$316.00Jul 29Aug 10133.5%19.2%595.2%24--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 568 found (best R:R 149.00, avg 4.40)

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$0.81$18.19$0.8122.46$301.81
$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$0.14$20.86$0.14149.00$260.86
$260.00$250.00Aug 10$0.13$9.87$0.1375.92$259.87
$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$0.33$14.67$0.3344.45$264.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 725 found (best R:R 46.27, avg 1.90)

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$4.88$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$15.61$15.61$0.3940.03$275.61
$262.00$266.00Aug 7$3.89$3.89$0.1135.36$265.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$302.00$299.00Aug 3$2.86$2.86$0.1420.43$299.14
$312.00$299.00Aug 10$12.35$12.35$0.6519.00$299.65
$307.00$305.00Aug 14$1.88$1.88$0.1215.67$305.12
$323.00$302.00Sep 4$19.14$19.14$1.8610.29$303.86
$302.00$297.00Aug 4$4.55$4.55$0.4510.11$297.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 29Jul 30$0.0769.7%32.6%
$260.00Jul 29Jul 31$0.10159.4%55.5%
$297.00Jul 29Jul 30$0.1070.0%32.8%
$302.50Aug 7Aug 10$0.1019.5%18.1%
$261.00Jul 29Jul 31$0.11154.1%54.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Jul 29Jul 30$0.0591.3%44.7%
$298.00Jul 29Jul 30$0.0569.7%32.6%
$268.00Jul 29Jul 31$0.06117.4%46.9%
$308.00Jul 29Aug 14$0.0698.0%18.2%
$276.00Jul 29Jul 30$0.0785.5%43.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 392 found (cheapest 1.33% of stock, avg 4.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$289.00Jul 29$2.04$1.81$3.85$285.15$292.851.33%
$288.00Jul 29$2.58$1.35$3.93$284.07$291.931.36%
$290.00Jul 29$1.58$2.35$3.93$286.07$293.931.36%
$291.00Jul 29$1.19$2.96$4.15$286.85$295.151.43%
$287.00Jul 29$3.19$0.97$4.16$282.84$291.161.44%
$292.00Jul 29$0.86$3.63$4.49$287.51$296.491.55%
$286.00Jul 29$3.91$0.68$4.59$281.41$290.591.59%
$289.00Jul 30$2.58$2.32$4.90$284.10$293.901.69%
$290.00Jul 30$2.09$2.83$4.92$285.08$294.921.70%
$293.00Jul 29$0.60$4.37$4.97$288.03$297.971.72%

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$0.40$0.46$0.86$284.14$294.86
$293.00$285.00Jul 29$0.60$0.46$1.06$283.94$294.06
$294.00$286.00Jul 29$0.40$0.68$1.08$284.92$295.08
$293.00$286.00Jul 29$0.60$0.68$1.28$284.72$294.28
$292.00$285.00Jul 29$0.86$0.46$1.32$283.68$293.32
$294.00$287.00Jul 29$0.40$0.97$1.37$285.63$295.37
$292.00$286.00Jul 29$0.86$0.68$1.54$284.46$293.54
$293.00$287.00Jul 29$0.60$0.97$1.57$285.43$294.57
$294.00$285.00Jul 30$0.67$0.93$1.60$283.40$295.60
$291.00$285.00Jul 29$1.19$0.46$1.65$283.35$292.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 772 found (best R:R 44.45, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
255/260265/270Aug 21$4.77$0.2320.74$255.23$269.77
250/255265/270Aug 21$4.69$0.3115.13$250.31$269.69
265/270272/277Aug 28$4.67$0.3314.15$265.33$276.67
245/250265/270Aug 21$4.65$0.3513.29$245.35$269.65
250/255260/272Aug 28$10.94$1.0610.32$244.06$270.94
275/277280/282Aug 5$1.82$0.1810.11$275.18$281.82
245/250260/272Aug 28$10.88$1.129.71$239.12$270.88
240/245260/272Aug 28$10.85$1.159.43$234.15$270.85
260/265272/277Aug 28$4.52$0.489.42$260.48$276.52

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
$245.00$250.00$255.00Aug 21$0.08$4.9261.50
$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$0.29$9.7133.48
$293.00$294.00$295.00Jul 30$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Sep 4$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$250.00$255.00$260.00Aug 28$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 390 found (best net $--, 372 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$313.00$320.001:2Aug 10-$0.01$6.99
$270.00$280.001:2Aug 14-$3.65$6.35
$310.00$316.001:2Aug 6-$0.01$5.99
$282.00$288.001:2Aug 6-$0.68$5.32
$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-$0.03$9.97
$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. 237 found (best yield 2.78%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 4$8.030.490.3%2.78%3.05%239
$291.00Sep 4$7.460.480.6%2.58%3.19%109120
$290.00Aug 28$7.200.490.3%2.49%2.76%153235
$292.00Sep 4$6.920.461.0%2.39%3.35%1229
$291.00Aug 28$6.640.470.6%2.30%2.91%18153
$293.00Sep 4$6.400.441.3%2.21%3.52%2624
$290.00Aug 21$6.320.490.3%2.19%2.45%13116.4K
$292.00Aug 28$6.100.451.0%2.11%3.07%157162
$294.00Sep 4$5.900.421.6%2.04%3.69%3620
$292.50Aug 28$5.830.441.1%2.02%3.15%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 209,967
Total Puts 713,018
Put/Call Ratio 3.40
Net Difference -503,051

Prior's Put/Call Breakdown

Total Calls 312,210
Total Puts 486,885
Put/Call Ratio 1.56
Net Difference -174,675

Prior 7-Day Put/Call Summary

Total Calls 2,345,929
Total Puts 5,873,205
Average Put/Call Ratio 2.80
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