Tour v472
IWM
iShares Russell 2000 ETF
$290.66 +0.72%
(7/30 09:40) ◀
|
Thursday, July 30, 2026 (9:45am)
January 2026
|
▶ (7/30 09:50)
◀ 7/30 09:45 ▶

Option Volume

Detail
ℹ
Current (07/30 9:45am) 185,511
Calls: 54,710 (29%)
Puts: 130,801 (71%)
Prior (07/29) 87,702
Calls: 29,787 (34%)
Puts: 57,915 (66%)
Current vs Prior +111.52%
Calls: +83.67% (Calls)
Puts: +125.85% (Puts)
Prior 7-Day Total 7,425,522
Calls: 2,293,831 (31%)
Puts: 5,131,691 (69%)
Prior 7-Day Average 1,237,587
Calls: 327,690 (31%)
Puts: 733,098 (69%)
Current vs Prior 7-Day Avg -85.01%
Calls: -83.30%
Puts: -82.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 9:45am) $17.10M
Calls: $4.00M (23%)
Puts: $13.10M (77%)
Prior (07/29) $8.83M
Calls: $3.51M (40%)
Puts: $5.31M (60%)
Current vs Prior +93.67%
Calls: +13.79%
Puts: +146.46%
Prior 7-Day Total $868.46M
Calls: $148.51M (17%)
Puts: $719.95M (83%)
Prior 7-Day Average $144.74M
Calls: $21.22M (17%)
Puts: $102.85M (83%)
Current vs Prior 7-Day Avg -88.19%
Calls: -81.16%
Puts: -87.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 9:45am) 2.39
Prior (07/29) 1.94
Current vs Prior +22.96%
Prior 7-Day Average 2.20
Current vs Prior 7-Day Avg +8.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 9:45am) 3,020,902
Calls: 677,906 (22%)
Puts: 2,342,996 (78%)
Prior (07/29) 2,791,043
Calls: 631,556 (23%)
Puts: 2,159,487 (77%)
Current vs Prior +8.24%
Prior 7-Day Total 17,441,979
Calls: 3,838,679 (22%)
Puts: 13,603,300 (78%)
Prior 7-Day Average 2,906,996
Calls: 639,779 (22%)
Puts: 2,267,216 (78%)
Current vs Prior 7-Day Avg +3.92%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/30) | Next (07/31)Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.92% | 1.37%1.37% | 1.78%1.37% | 2.72%4.27% | 6.28%
Prior 1.40% | 1.84%0.43% | 1.84%1.84% | 3.14%4.67% | 6.65%
Current vs Prior -34.55% | -25.45%+218.66% | -3.34%-25.44% | -13.31%-8.60% | -5.58%
Prior 7-Day Avg 1.27% | 1.68%0.66% | 1.67%1.60% | 2.93%4.59% | 6.52%
Current vs 7-Day Avg -27.64% | -18.68%+108.13% | +6.55%-14.47% | -7.10%-7.13% | -3.69%
Prior 7-Day Eod 1.40% | 1.84%0.43% | 1.84%1.84% | 3.14%4.67% | 6.65%
Current vs 7-Day Eod -34.55% | -25.45%+218.66% | -3.34%-25.44% | -13.31%-8.60% | -5.58%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.85% | 2.02%
Calls: 2.08% | 1.87%
Puts: 1.63% | 2.17%
Prior 21.31% | 3.89%
Calls: 21.31% | 3.87%
Puts: 21.31% | 3.91%
Current vs Prior -91.32% | -48.07%
Prior 7-Day Avg 8.74% | 3.53%
Calls: 8.28% | 3.96%
Puts: 9.21% | 3.10%
Current vs 7-Day Avg -78.85% | -42.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($13.10M) vs calls ($4.00M). Elevated premium activity with dollar volume up 94% vs prior. Unusually high activity with volume up 112% vs prior - elevated interest. Extreme bearish P/C ratio of 2.39 - heavy put buying.

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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 848 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3155.5355.85$55.690.6%--1.0020
$235.00Aug 2156.1456.48$56.310.6%--1.00551
$240.00Aug 2151.2051.53$51.370.6%--1.002.8K
$240.00Aug 750.7251.05$50.890.6%--0.9910
$240.00Jul 3150.5350.86$50.700.7%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Jul 3033.2533.50$33.380.7%131.00--
$325.00Jul 3034.2134.52$34.370.9%131.00--
$317.00Jul 3026.2126.50$26.361.1%21.00--
$320.00Aug 2129.1929.52$29.361.1%--0.9954
$292.00Aug 216.166.23$6.201.1%710.531.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 247 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 310.060.07$0.0714.3%9.1K0.0413.2K
$294.00Jul 300.090.10$0.1010.0%6.1K0.083.0K
$304.00Aug 70.100.12$0.1118.2%100.04363
$314.00Aug 210.110.13$0.1216.7%10.03981
$309.00Aug 140.120.14$0.1315.4%--0.03629
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 310.050.06$0.0616.7%1.6K0.0348.3K
$285.00Jul 300.060.07$0.0714.3%2.1K0.0511.0K
$281.00Jul 310.070.08$0.0812.5%780.0417.2K
$275.00Aug 30.080.09$0.0911.1%10.03397
$282.00Jul 310.090.10$0.1010.0%600.0519.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 372 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.00Jul 3028.4828.79$28.641.1%11.00--
$263.00Jul 3027.4827.79$27.641.1%11.00--
$264.00Jul 3026.4826.79$26.641.2%461.001
$265.00Jul 3025.4825.76$25.621.1%461.006
$277.00Jul 3013.5813.76$13.671.3%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 317.247.54$7.394.1%31.00450
$299.00Jul 318.228.51$8.373.5%51.0092
$300.00Jul 319.239.53$9.383.2%131.0089
$301.00Jul 3110.2310.53$10.382.9%11.003
$302.00Jul 3111.2311.52$11.382.5%11.002

Most actively traded options today. High liquidity = easy entry/exit. 652 active (total vol 185.5K, top 16.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 310.060.07$0.0714.3%9.1K0.0413.2K
$292.00Jul 300.480.49$0.492.0%6.7K0.2912.8K
$294.00Jul 300.090.10$0.1010.0%6.1K0.083.0K
$293.00Jul 300.220.23$0.234.3%6.1K0.173.5K
$291.00Jul 300.880.90$0.892.2%5.2K0.443.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 300.100.11$0.119.1%16.2K0.085.0K
$288.00Jul 310.770.78$0.781.3%13.8K0.2825.1K
$286.00Jul 310.370.39$0.385.3%12.5K0.1646.1K
$290.00Jul 300.780.80$0.792.5%11.4K0.415.5K
$277.00Aug 211.982.03$2.012.5%10.0K0.2038.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 121 strikes (avg 165.3%, max 626.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 30Sep 4121.0%16.7%626.8%--86
$316.00Jul 30Sep 4106.7%16.7%537.5%--33
$313.00Jul 30Sep 495.6%17.1%460.7%28.7K
$312.00Jul 30Sep 491.9%17.2%434.5%--95
$310.00Jul 30Sep 484.4%17.5%382.9%--220
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 30Sep 4229.2%34.4%566.0%--1.8K
$261.00Jul 30Sep 4134.8%27.5%391.0%115
$262.00Jul 30Sep 4130.4%27.2%380.2%1182
$263.00Jul 30Sep 4126.0%26.9%369.1%--177
$264.00Jul 30Sep 4121.6%26.6%357.8%--115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 500 found (best R:R 114.38, avg 4.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$304.00$314.00Aug 11$0.20$9.80$0.2049.00$304.20
$305.00$315.00Aug 12$0.22$9.78$0.2244.45$305.22
$315.00$320.00Aug 28$0.14$4.86$0.1434.71$315.14
$301.00$302.00Aug 7$0.10$0.90$0.109.00$301.10
$307.00$308.00Aug 21$0.10$0.90$0.109.00$307.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$235.00Aug 11$0.26$29.74$0.26114.38$264.74
$260.00$245.00Aug 12$0.16$14.84$0.1692.75$259.84
$269.00$260.00Aug 10$0.18$8.82$0.1849.00$268.82
$255.00$250.00Aug 28$0.15$4.85$0.1532.33$254.85
$250.00$245.00Sep 4$0.15$4.85$0.1532.33$249.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 638 found (best R:R 135.84, avg 2.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$276.00Aug 4$25.81$25.81$0.19135.84$275.81
$250.00$260.00Aug 14$9.82$9.82$0.1854.56$259.82
$250.00$255.00Aug 21$4.89$4.89$0.1144.45$254.89
$240.00$245.00Sep 4$4.87$4.87$0.1337.46$244.87
$245.00$260.00Aug 28$14.47$14.47$0.5327.30$259.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$309.00$305.00Aug 14$3.86$3.86$0.1427.57$305.14
$302.00$299.00Aug 4$2.88$2.88$0.1224.00$299.12
$310.00$305.00Aug 21$4.63$4.63$0.3712.51$305.37
$305.00$303.00Aug 14$1.84$1.84$0.1611.50$303.16
$296.00$295.00Jul 31$0.89$0.89$0.118.09$295.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $0.36, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$297.00Jul 30Jul 31$0.0631.9%21.4%
$250.00Jul 31Aug 4$0.0684.9%46.2%
$263.00Jul 30Jul 31$0.07126.0%58.2%
$264.00Jul 30Jul 31$0.07121.6%56.2%
$277.00Jul 30Jul 31$0.0864.7%37.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 30Jul 31$0.0653.6%31.7%
$297.00Jul 30Jul 31$0.0731.9%21.4%
$282.00Jul 30Jul 31$0.0848.7%30.8%
$282.50Jul 30Jul 31$0.0949.4%29.9%
$272.50Jul 31Aug 4$0.1043.9%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 361 found (cheapest 0.73% of stock, avg 4.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$291.00Jul 30$0.89$1.23$2.12$288.88$293.120.73%
$290.00Jul 30$1.44$0.79$2.23$287.77$292.230.77%
$292.00Jul 30$0.49$1.83$2.32$289.68$294.320.80%
$289.00Jul 30$2.15$0.49$2.64$286.36$291.640.91%
$293.00Jul 30$0.23$2.58$2.81$290.19$295.810.97%
$288.00Jul 30$2.95$0.30$3.25$284.75$291.251.12%
$291.00Jul 31$1.57$1.84$3.41$287.59$294.411.17%
$292.00Jul 31$1.12$2.38$3.50$288.50$295.501.20%
$294.00Jul 30$0.10$3.45$3.55$290.45$297.551.22%
$290.00Jul 31$2.14$1.41$3.55$286.45$293.551.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 380 found (cheapest 0.07% of stock, avg 2.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$286.00Jul 30$0.10$0.11$0.21$285.79$294.21
$294.00$287.00Jul 30$0.10$0.18$0.28$286.72$294.28
$293.00$286.00Jul 30$0.23$0.11$0.34$285.66$293.34
$293.00$287.00Jul 30$0.23$0.18$0.41$286.59$293.41
$294.00$288.00Jul 30$0.10$0.30$0.40$287.60$294.40
$293.00$288.00Jul 30$0.23$0.30$0.53$287.47$293.53
$294.00$289.00Jul 30$0.10$0.49$0.59$288.41$294.59
$292.00$286.00Jul 30$0.49$0.11$0.60$285.40$292.60
$292.00$287.00Jul 30$0.49$0.18$0.67$286.33$292.67
$293.00$289.00Jul 30$0.23$0.49$0.72$288.28$293.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 679 found (best R:R 40.67, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 28$4.88$0.1240.67$250.12$264.88
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
265/270272/277Aug 28$4.71$0.2916.24$265.29$276.71
255/260265/272Aug 28$6.50$0.5013.00$253.50$271.50
255/260270/275Aug 21$4.64$0.3612.89$255.36$274.64
250/255265/272Aug 28$6.43$0.5711.28$248.57$271.43
260/265272/277Aug 28$4.56$0.4410.36$260.44$276.56
291/292293/294Aug 4$0.90$0.109.00$291.10$293.90
289/290291/292Aug 5$0.90$0.109.00$289.10$291.90
275/276281/282Aug 14$0.90$0.109.00$275.10$281.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$315.00$320.00$325.00Aug 28$0.08$4.9261.50
$250.00$260.00$270.00Aug 14$0.22$9.7844.45
$265.00$270.00$275.00Aug 21$0.15$4.8532.33
$278.00$280.00$282.00Aug 28$0.06$1.9432.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$245.00$250.00$255.00Sep 4$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.08$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. 388 found (best net $-0.01, 373 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$277.001:2Jul 30-$1.72$10.28
$277.00$286.001:2Aug 12-$0.42$8.58
$313.00$320.001:2Aug 10$0.00$7.00
$270.00$280.001:2Aug 14-$3.95$6.05
$310.00$316.001:2Aug 6-$0.01$5.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$261.00$240.001:2Jul 30-$0.01$20.99
$317.00$304.001:2Jul 30-$0.38$12.62
$255.00$245.001:2Aug 6$0.00$10.00
$260.00$250.001:2Aug 4-$0.01$9.99
$269.00$260.001:2Aug 10$0.00$9.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 204 found (best yield 2.92%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$291.00Sep 11$8.490.500.1%2.92%3.04%1--
$291.00Sep 4$7.780.500.1%2.68%2.79%1156
$292.00Sep 4$7.210.480.5%2.48%2.94%449
$291.00Aug 28$6.960.500.1%2.39%2.51%11156
$293.00Sep 4$6.660.460.8%2.29%3.10%--42
$292.00Aug 28$6.390.480.5%2.20%2.66%4177
$295.00Sep 11$6.300.431.5%2.17%3.66%8--
$294.00Sep 4$6.130.441.1%2.11%3.26%543
$292.50Aug 28$6.110.470.6%2.10%2.74%--32
$291.00Aug 21$5.990.500.1%2.06%2.18%3252

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 54,710
Total Puts 130,801
Put/Call Ratio 2.39
Net Difference -76,091

Prior's Put/Call Breakdown

Total Calls 29,787
Total Puts 57,915
Put/Call Ratio 1.94
Net Difference -28,128

Prior 7-Day Put/Call Summary

Total Calls 2,293,831
Total Puts 5,131,691
Average Put/Call Ratio 2.20
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