Tour v452
IWM
iShares Russell 2000 ETF
$288.99 -1.49%
(7/29 12:35) ◀
|
Wednesday, July 29, 2026 (12:40pm)
January 2026
|
▶ (7/29 12:45)
◀ 7/29 12:40 ▶

Option Volume

Detail
ℹ
Current (07/29 12:40pm) 1,112,615
Calls: 299,610 (27%)
Puts: 813,005 (73%)
Prior (07/28) 990,714
Calls: 362,706 (37%)
Puts: 628,008 (63%)
Current vs Prior +12.30%
Calls: -17.40% (Calls)
Puts: +29.46% (Puts)
Prior 7-Day Total 8,986,086
Calls: 2,644,199 (29%)
Puts: 6,341,887 (71%)
Prior 7-Day Average 1,283,726
Calls: 377,742 (29%)
Puts: 905,983 (71%)
Current vs Prior 7-Day Avg -13.33%
Calls: -20.68%
Puts: -10.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29 12:40pm) $185.45M
Calls: $25.21M (14%)
Puts: $160.25M (86%)
Prior (07/28) $86.14M
Calls: $40.59M (47%)
Puts: $45.55M (53%)
Current vs Prior +115.29%
Calls: -37.90%
Puts: +251.78%
Prior 7-Day Total $1.19B
Calls: $211.82M (18%)
Puts: $981.86M (82%)
Prior 7-Day Average $170.53M
Calls: $30.26M (18%)
Puts: $140.27M (82%)
Current vs Prior 7-Day Avg +8.75%
Calls: -16.70%
Puts: +14.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29 12:40pm) 2.71
Prior (07/28) 1.73
Current vs Prior +56.72%
Prior 7-Day Average 2.53
Current vs Prior 7-Day Avg +7.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29 12:40pm) 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 1.62% | 1.91%1.62% | 2.25%2.25% | 3.26%4.69% | 6.64%
Prior 1.45% | 1.80%1.45% | 2.07%2.07% | 3.01%4.41% | 6.33%
Current vs Prior +11.76% | +6.32%+11.76% | +8.54%+8.54% | +8.17%+6.14% | +4.85%
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 +32.49% | +17.20%+121.10% | +39.56%+47.53% | +13.84%+2.54% | +2.43%
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 +11.76% | +6.32%+11.76% | +8.54%+8.54% | +8.17%+6.14% | +4.85%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.05% | 1.59%
Calls: 1.15% | 1.98%
Puts: 0.96% | 1.20%
Prior 2.12% | 2.47%
Calls: 1.87% | 2.68%
Puts: 2.36% | 2.26%
Current vs Prior -50.47% | -35.63%
Prior 7-Day Avg 4.56% | 3.41%
Calls: 3.94% | 3.99%
Puts: 5.17% | 2.83%
Current vs 7-Day Avg -76.96% | -53.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($160.25M) vs calls ($25.21M). Massive premium surge with dollar volume up 115% vs prior. Extreme bearish P/C ratio of 2.71 - heavy put buying. P/C ratio rising 57% - 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
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
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 1,040 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2928.9229.04$28.980.4%151.00--
$261.00Jul 2927.9228.04$27.980.4%151.00--
$262.00Jul 2926.9227.04$26.980.4%121.00--
$263.00Jul 2925.9226.04$25.980.5%121.00--
$264.00Jul 2924.9225.05$24.990.5%101.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$321.00Jul 2931.9632.09$32.030.4%91.00--
$320.00Jul 2930.9631.09$31.030.4%91.00--
$319.00Jul 2929.9630.09$30.030.4%131.00--
$318.00Jul 2928.9629.09$29.030.4%131.00--
$317.00Jul 2927.9628.09$28.030.5%261.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 314 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 300.050.06$0.0616.7%6480.022.2K
$314.00Aug 140.050.06$0.0616.7%--0.01414
$319.00Aug 210.050.06$0.0616.7%--0.01591
$298.00Jul 290.060.07$0.0714.3%8.2K0.032.3K
$302.00Jul 310.060.07$0.0714.3%3630.027.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Jul 300.050.06$0.0616.7%250.023.0K
$265.00Jul 310.050.06$0.0616.7%50.012.1K
$266.00Jul 310.050.06$0.0616.7%4970.011.6K
$235.00Aug 70.050.06$0.0616.7%--0.01140
$279.00Jul 290.060.07$0.0714.3%8020.033.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 433 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2928.9229.04$28.980.4%151.00--
$261.00Jul 2927.9228.04$27.980.4%151.00--
$262.00Jul 2926.9227.04$26.980.4%121.00--
$263.00Jul 2925.9226.04$25.980.5%121.00--
$264.00Jul 2924.9225.05$24.990.5%101.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 3112.9913.26$13.132.1%--1.00208
$303.00Jul 3113.9514.25$14.102.1%--1.0085
$304.00Jul 3114.8915.24$15.072.3%--1.0028
$305.00Jul 3115.8816.24$16.062.2%--1.0052
$309.00Jul 2919.9520.09$20.020.7%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,056 active (total vol 1.1M, top 80.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 290.630.64$0.641.6%41.6K0.213.0K
$295.00Jul 290.280.29$0.293.4%38.3K0.1113.4K
$292.00Jul 290.890.90$0.901.1%24.0K0.281.4K
$294.00Jul 290.430.44$0.442.3%17.6K0.163.8K
$296.00Jul 290.170.18$0.185.6%15.3K0.084.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Aug 212.692.72$2.711.1%80.4K0.2425.6K
$280.00Jul 300.260.27$0.273.7%59.4K0.094.5K
$283.00Jul 300.610.63$0.623.2%57.5K0.1811.6K
$285.00Jul 311.441.46$1.451.4%41.5K0.3094.9K
$279.00Aug 213.093.12$3.111.0%40.4K0.2858.5K

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 305.2%, max 966.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 29Sep 4123.0%18.3%571.6%56997
$260.00Jul 29Aug 28178.4%29.4%507.0%1525
$308.00Jul 29Sep 4112.8%18.7%504.6%13125
$307.00Jul 29Sep 4107.6%18.8%471.9%21357
$261.00Jul 29Aug 21172.5%30.4%467.1%1512
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 29Sep 4186.3%17.5%966.7%18--
$320.00Jul 29Aug 21172.1%17.5%886.2%955
$240.00Jul 29Sep 4300.0%34.9%760.3%37473
$317.00Jul 29Aug 10157.7%19.5%710.2%28--
$316.00Jul 29Aug 10152.9%18.9%707.4%24--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 582 found (best R:R 130.25, avg 4.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$321.00$336.00Sep 4$0.16$14.84$0.1692.75$321.16
$315.00$320.00Aug 28$0.14$4.86$0.1434.71$315.14
$304.00$310.00Aug 11$0.23$5.77$0.2325.09$304.23
$301.00$320.00Aug 12$0.73$18.27$0.7325.03$301.73
$304.00$306.00Aug 10$0.11$1.89$0.1117.18$304.11
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$0.15$9.85$0.1565.67$259.85
$260.00$250.00Aug 12$0.20$9.80$0.2049.00$259.80
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$269.00$264.00Aug 4$0.11$4.89$0.1144.45$268.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 743 found (best R:R 49.00, avg 1.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$255.00Aug 14$4.90$4.90$0.1049.00$254.90
$250.00$276.00Aug 4$25.40$25.40$0.6042.33$275.40
$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
$245.00$250.00Aug 21$4.84$4.84$0.1630.25$249.84
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$12.37$12.37$0.6319.63$299.63
$302.00$297.00Aug 4$4.60$4.60$0.4011.50$297.40
$305.00$303.00Aug 14$1.84$1.84$0.1611.50$303.16
$307.00$305.00Aug 14$1.84$1.84$0.1611.50$305.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 91 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Jul 29Jul 30$0.0598.3%43.5%
$298.00Jul 29Jul 30$0.0683.8%33.7%
$250.00Jul 31Aug 4$0.0769.6%46.5%
$302.50Aug 7Aug 10$0.0719.5%18.1%
$297.00Jul 29Jul 30$0.0883.7%33.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.00Jul 29Jul 31$0.06136.9%48.7%
$275.00Jul 29Jul 30$0.06101.1%45.7%
$297.00Jul 29Jul 30$0.0683.7%33.7%
$299.00Jul 29Jul 30$0.0685.7%33.8%
$268.00Jul 29Jul 31$0.07130.9%47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 407 found (cheapest 1.44% of stock, avg 4.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$289.00Jul 29$2.07$2.08$4.15$284.85$293.151.44%
$288.00Jul 29$2.61$1.61$4.22$283.78$292.221.46%
$290.00Jul 29$1.61$2.62$4.23$285.77$294.231.46%
$287.00Jul 29$3.21$1.22$4.43$282.57$291.431.53%
$291.00Jul 29$1.22$3.23$4.45$286.55$295.451.54%
$286.00Jul 29$3.90$0.91$4.81$281.19$290.811.66%
$292.00Jul 29$0.90$3.92$4.82$287.18$296.821.67%
$289.00Jul 30$2.49$2.50$4.99$284.01$293.991.73%
$290.00Jul 30$2.01$3.01$5.02$284.98$295.021.74%
$288.00Jul 30$3.03$2.04$5.07$282.93$293.071.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.38% of stock, avg 2.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$293.00$284.00Jul 29$0.64$0.47$1.11$282.89$294.11
$293.00$285.00Jul 29$0.64$0.66$1.30$283.70$294.30
$292.00$284.00Jul 29$0.90$0.47$1.37$282.63$293.37
$292.00$285.00Jul 29$0.90$0.66$1.56$283.44$293.56
$293.00$286.00Jul 29$0.64$0.91$1.55$284.45$294.55
$291.00$284.00Jul 29$1.22$0.47$1.69$282.31$292.69
$293.00$284.00Jul 30$0.89$0.80$1.69$282.31$294.69
$292.00$286.00Jul 29$0.90$0.91$1.81$284.19$293.81
$293.00$287.00Jul 29$0.64$1.22$1.86$285.14$294.86
$291.00$285.00Jul 29$1.22$0.66$1.88$283.12$292.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 732 found (best R:R 22.81, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 28$4.79$0.2122.81$250.21$264.79
250/255260/270Aug 14$9.47$0.5317.87$245.53$269.47
245/250260/265Aug 28$4.73$0.2717.52$245.27$264.73
255/260265/270Aug 21$4.72$0.2816.86$255.28$269.72
261/264270/273Aug 14$2.82$0.1815.67$261.18$272.82
240/245260/265Aug 28$4.69$0.3115.13$240.31$264.69
255/260265/270Aug 28$4.68$0.3214.62$255.32$269.68
265/270272/277Aug 28$4.67$0.3314.15$265.33$276.67
265/267270/273Aug 14$2.80$0.2014.00$264.20$272.80
250/255265/270Aug 21$4.64$0.3612.89$250.36$269.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$315.00$320.00$325.00Aug 28$0.08$4.9261.50
$240.00$245.00$250.00Aug 21$0.11$4.8944.45
$260.00$265.00$270.00Aug 28$0.19$4.8125.32
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.08$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. 404 found (best net $-0.01, 384 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$282.00$288.001:2Aug 6-$0.59$5.41
$310.00$315.001:2Aug 4$0.00$5.00
$325.00$330.001:2Aug 14$0.00$5.00
$330.00$335.001:2Aug 21$0.00$5.00
$320.00$325.001:2Jul 31-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Jul 29-$0.01$19.99
$260.00$240.001:2Jul 30-$0.01$19.99
$260.00$250.001:2Aug 10-$0.02$9.98
$260.00$250.001:2Aug 12-$0.04$9.96
$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. 246 found (best yield 2.93%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$289.00Sep 4$8.480.510.0%2.93%2.94%22
$290.00Sep 4$7.890.490.3%2.73%3.08%259
$289.00Aug 28$7.650.510.0%2.65%2.65%133
$291.00Sep 4$7.330.470.7%2.54%3.23%120120
$290.00Aug 28$7.070.490.3%2.45%2.80%161235
$292.00Sep 4$6.790.451.0%2.35%3.39%1629
$289.00Aug 21$6.760.510.0%2.34%2.34%78100
$291.00Aug 28$6.510.470.7%2.25%2.95%125153
$293.00Sep 4$6.270.431.4%2.17%3.56%2624
$290.00Aug 21$6.170.480.3%2.14%2.48%22416.4K

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 299,610
Total Puts 813,005
Put/Call Ratio 2.71
Net Difference -513,395

Prior's Put/Call Breakdown

Total Calls 362,706
Total Puts 628,008
Put/Call Ratio 1.73
Net Difference -265,302

Prior 7-Day Put/Call Summary

Total Calls 2,644,199
Total Puts 6,341,887
Average Put/Call Ratio 2.53
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