Tour v455
IWM
iShares Russell 2000 ETF
$289.95 -1.17%
(7/29 13:45) ◀
|
Wednesday, July 29, 2026 (1:50pm)
January 2026
|
▶ (7/29 13:55)
◀ 7/29 13:50 ▶

Option Volume

Detail
ℹ
Current (07/29 1:50pm) 1,253,906
Calls: 356,971 (28%)
Puts: 896,935 (72%)
Prior (07/28) 1,162,004
Calls: 432,717 (37%)
Puts: 729,287 (63%)
Current vs Prior +7.91%
Calls: -17.50% (Calls)
Puts: +22.99% (Puts)
Prior 7-Day Total 9,647,137
Calls: 2,918,301 (30%)
Puts: 6,728,836 (70%)
Prior 7-Day Average 1,378,162
Calls: 416,900 (30%)
Puts: 961,262 (70%)
Current vs Prior 7-Day Avg -9.02%
Calls: -14.37%
Puts: -6.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29 1:50pm) $184.18M
Calls: $37.43M (20%)
Puts: $146.75M (80%)
Prior (07/28) $96.21M
Calls: $43.61M (45%)
Puts: $52.61M (55%)
Current vs Prior +91.43%
Calls: -14.16%
Puts: +178.97%
Prior 7-Day Total $1.21B
Calls: $253.04M (21%)
Puts: $956.20M (79%)
Prior 7-Day Average $172.75M
Calls: $36.15M (21%)
Puts: $136.60M (79%)
Current vs Prior 7-Day Avg +6.62%
Calls: +3.55%
Puts: +7.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29 1:50pm) 2.51
Prior (07/28) 1.69
Current vs Prior +49.08%
Prior 7-Day Average 2.36
Current vs Prior 7-Day Avg +6.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29 1:50pm) 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 1.59% | 1.82%1.59% | 2.16%2.16% | 3.18%4.59% | 6.53%
Prior 1.45% | 1.80%1.45% | 2.07%2.07% | 3.01%4.41% | 6.33%
Current vs Prior +9.73% | +1.37%+9.73% | +4.34%+4.34% | +5.41%+3.99% | +3.14%
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 +30.08% | +11.74%+117.08% | +34.17%+41.82% | +10.94%+0.46% | +0.76%
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 +9.73% | +1.37%+9.73% | +4.34%+4.34% | +5.41%+3.99% | +3.14%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.88% | 0.94%
Calls: 0.78% | 1.03%
Puts: 0.97% | 0.84%
Prior 2.12% | 2.47%
Calls: 1.87% | 2.68%
Puts: 2.36% | 2.26%
Current vs Prior -58.49% | -61.94%
Prior 7-Day Avg 4.56% | 3.41%
Calls: 3.94% | 3.99%
Puts: 5.17% | 2.83%
Current vs 7-Day Avg -80.69% | -72.43%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($146.75M) vs calls ($37.43M). Elevated premium activity with dollar volume up 91% vs prior. Extreme bearish P/C ratio of 2.51 - heavy put buying. P/C ratio rising 49% - 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
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
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 1,035 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 292.012.02$2.010.5%14.8K0.50407
$260.00Jul 2929.8730.04$29.960.6%151.00--
$261.00Jul 2928.8729.04$28.960.6%151.00--
$262.00Jul 2927.8728.04$27.960.6%161.00--
$288.00Jul 293.173.19$3.180.6%1.8K0.6530
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 312.822.83$2.830.4%10.2K0.5080.7K
$319.00Jul 2928.9829.14$29.060.6%131.00--
$318.00Jul 2927.9828.14$28.060.6%131.00--
$317.00Jul 2926.9827.14$27.060.6%261.00--
$291.00Jul 313.313.33$3.320.6%1.8K0.555.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 301 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 300.050.06$0.0616.7%1.2K0.032.2K
$309.00Aug 70.050.06$0.0616.7%3060.022.7K
$302.00Jul 310.060.07$0.0714.3%3740.037.1K
$298.00Jul 290.070.08$0.0812.5%8.5K0.042.3K
$303.00Aug 30.070.08$0.0812.5%210.033.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 290.050.06$0.0616.7%4.0K0.034.4K
$276.00Jul 300.050.06$0.0616.7%1.8K0.021.3K
$269.00Jul 310.050.06$0.0616.7%430.012.9K
$261.00Aug 30.050.06$0.0616.7%5750.0165
$277.00Jul 300.060.07$0.0714.3%5720.031.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 439 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2929.8730.04$29.960.6%151.00--
$261.00Jul 2928.8729.04$28.960.6%151.00--
$262.00Jul 2927.8728.04$27.960.6%161.00--
$263.00Jul 2926.8727.04$26.960.6%161.00--
$264.00Jul 2925.8726.04$25.960.7%111.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 3112.9313.29$13.112.7%--1.0085
$304.00Jul 3113.9314.28$14.112.5%--1.0028
$305.00Jul 3114.9015.27$15.092.5%--1.0052
$311.00Jul 2920.9821.14$21.060.8%181.00--
$312.00Jul 2921.9822.14$22.060.7%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,087 active (total vol 1.3M, top 86.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 290.810.82$0.821.2%45.3K0.273.0K
$295.00Jul 290.360.37$0.372.7%40.3K0.1513.4K
$292.00Jul 291.141.15$1.150.9%26.7K0.341.4K
$294.00Jul 290.550.56$0.561.8%22.4K0.203.8K
$296.00Jul 290.220.23$0.234.3%16.6K0.104.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Aug 212.402.43$2.421.2%86.6K0.2225.6K
$280.00Jul 300.150.16$0.166.3%60.8K0.064.5K
$283.00Jul 300.400.41$0.412.4%58.8K0.1311.6K
$285.00Jul 311.111.13$1.121.8%41.7K0.2594.9K
$279.00Aug 212.772.81$2.791.4%40.4K0.2658.5K

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 378.7%, max 1187.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 29Sep 4143.3%18.2%689.2%66997
$260.00Jul 29Aug 28224.7%29.2%668.9%1525
$261.00Jul 29Aug 21217.4%30.2%621.1%1512
$308.00Jul 29Sep 4130.7%18.5%607.0%13125
$265.00Jul 29Aug 28188.5%27.7%581.6%2714
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 29Sep 4220.9%17.2%1187.1%18--
$320.00Jul 29Aug 21203.5%17.2%1084.3%1255
$240.00Jul 29Sep 4373.1%34.8%971.3%37473
$317.00Jul 29Aug 10185.8%18.9%885.6%28--
$316.00Jul 29Aug 10179.9%18.3%884.9%24--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 569 found (best R:R 160.54, avg 4.31)

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$0.11$3.89$0.1135.36$306.11
$315.00$320.00Aug 28$0.16$4.84$0.1630.25$315.16
$301.00$320.00Aug 12$0.85$18.15$0.8521.35$301.85
$304.00$310.00Aug 11$0.28$5.72$0.2820.43$304.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$261.00$240.00Aug 6$0.13$20.87$0.13160.54$260.87
$260.00$250.00Aug 10$0.14$9.86$0.1470.43$259.86
$260.00$250.00Aug 12$0.17$9.83$0.1757.82$259.83
$265.00$250.00Aug 11$0.30$14.70$0.3049.00$264.70
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 734 found (best R:R 54.32, avg 2.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$276.00Aug 4$25.53$25.53$0.4754.32$275.53
$260.00$276.00Aug 3$15.68$15.68$0.3249.00$275.68
$250.00$255.00Aug 14$4.90$4.90$0.1049.00$254.90
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$240.00$245.00Aug 28$4.88$4.88$0.1240.67$244.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$302.00$299.00Aug 3$2.84$2.84$0.1617.75$299.16
$312.00$299.00Aug 10$12.24$12.24$0.7616.11$299.76
$307.00$305.00Aug 14$1.83$1.83$0.1710.76$305.17
$323.00$302.00Sep 4$19.02$19.02$1.989.61$303.98
$302.00$301.00Aug 7$0.90$0.90$0.109.00$301.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 29Jul 30$0.0694.8%32.3%
$277.00Jul 29Jul 30$0.07115.4%42.7%
$250.00Jul 31Aug 4$0.0872.3%46.4%
$260.00Jul 29Jul 31$0.09224.7%54.6%
$261.00Jul 29Jul 31$0.09217.4%56.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Jul 29Jul 30$0.05115.4%42.6%
$278.00Jul 29Jul 30$0.06114.4%41.7%
$301.00Jul 29Jul 31$0.0697.0%27.8%
$311.00Jul 29Aug 21$0.07149.5%17.2%
$279.00Jul 29Jul 30$0.08111.1%41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 413 found (cheapest 1.40% of stock, avg 4.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 29$2.01$2.06$4.07$285.93$294.071.40%
$289.00Jul 29$2.56$1.60$4.16$284.84$293.161.43%
$291.00Jul 29$1.55$2.59$4.14$286.86$295.141.43%
$292.00Jul 29$1.15$3.19$4.34$287.66$296.341.50%
$288.00Jul 29$3.18$1.23$4.41$283.59$292.411.52%
$293.00Jul 29$0.82$3.87$4.69$288.31$297.691.62%
$290.00Jul 30$2.36$2.38$4.74$285.26$294.741.63%
$291.00Jul 30$1.87$2.89$4.76$286.24$295.761.64%
$287.00Jul 29$3.86$0.91$4.77$282.23$291.771.65%
$289.00Jul 30$2.91$1.93$4.84$284.16$293.841.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.36% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$285.00Jul 29$0.56$0.47$1.03$283.97$295.03
$294.00$286.00Jul 29$0.56$0.66$1.22$284.78$295.22
$293.00$285.00Jul 29$0.82$0.47$1.29$283.71$294.29
$293.00$286.00Jul 29$0.82$0.66$1.48$284.52$294.48
$294.00$287.00Jul 29$0.56$0.91$1.47$285.53$295.47
$294.00$285.00Jul 30$0.77$0.71$1.48$283.52$295.48
$292.00$285.00Jul 29$1.15$0.47$1.62$283.38$293.62
$294.00$286.00Jul 30$0.77$0.93$1.70$284.30$295.70
$293.00$287.00Jul 29$0.82$0.91$1.73$285.27$294.73
$293.00$285.00Jul 30$1.07$0.71$1.78$283.22$294.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 662 found (best R:R 25.32, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 28$4.81$0.1925.32$250.19$264.81
255/260265/270Aug 21$4.77$0.2320.74$255.23$269.77
245/250260/265Aug 28$4.75$0.2519.00$245.25$264.75
261/264270/273Aug 14$2.84$0.1617.75$261.16$272.84
255/260265/270Aug 28$4.73$0.2717.52$255.27$269.73
265/267270/273Aug 14$2.83$0.1716.65$264.17$272.83
250/255265/270Aug 21$4.71$0.2916.24$250.29$269.71
265/270272/277Aug 28$4.70$0.3015.67$265.30$276.70
250/255265/270Aug 28$4.66$0.3413.71$250.34$269.66
245/250265/270Aug 28$4.60$0.4011.50$245.40$269.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$260.00$265.00$270.00Aug 28$0.15$4.8532.33
$283.00$284.00$285.00Jul 29$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.10$4.9049.00
$303.00$305.00$307.00Aug 14$0.05$1.9539.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 408 found (best net $-0.01, 389 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$282.00$288.001:2Aug 6-$0.89$5.11
$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 4$0.00$10.00
$260.00$250.001:2Aug 10$0.00$10.00
$260.00$250.001:2Aug 12-$0.04$9.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 241 found (best yield 2.88%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 4$8.350.510.0%2.88%2.90%359
$291.00Sep 4$7.770.490.4%2.68%3.04%122120
$290.00Aug 28$7.520.510.0%2.59%2.61%179235
$292.00Sep 4$7.210.470.7%2.49%3.19%3229
$291.00Aug 28$6.930.490.4%2.39%2.75%125153
$293.00Sep 4$6.660.451.1%2.30%3.35%3124
$290.00Aug 21$6.610.510.0%2.28%2.30%23316.4K
$292.00Aug 28$6.380.470.7%2.20%2.91%167162
$294.00Sep 4$6.150.431.4%2.12%3.52%4520
$292.50Aug 28$6.100.460.9%2.10%2.98%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 356,971
Total Puts 896,935
Put/Call Ratio 2.51
Net Difference -539,964

Prior's Put/Call Breakdown

Total Calls 432,717
Total Puts 729,287
Put/Call Ratio 1.69
Net Difference -296,570

Prior 7-Day Put/Call Summary

Total Calls 2,918,301
Total Puts 6,728,836
Average Put/Call Ratio 2.36
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