Tour v472
IWM
iShares Russell 2000 ETF
$289.75 +0.41%
(7/30 10:10) ◀
|
Thursday, July 30, 2026 (10:15am)
January 2026
|
▶ (7/30 10:20)
◀ 7/30 10:15 ▶

Option Volume

Detail
ℹ
Current (07/30 10:15am) 384,408
Calls: 131,072 (34%)
Puts: 253,336 (66%)
Prior (07/29) 247,401
Calls: 77,346 (31%)
Puts: 170,055 (69%)
Current vs Prior +55.38%
Calls: +69.46% (Calls)
Puts: +48.97% (Puts)
Prior 7-Day Total 8,191,710
Calls: 2,556,007 (31%)
Puts: 5,635,703 (69%)
Prior 7-Day Average 1,170,244
Calls: 365,143 (31%)
Puts: 805,100 (69%)
Current vs Prior 7-Day Avg -67.15%
Calls: -64.10%
Puts: -68.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 10:15am) $37.82M
Calls: $8.01M (21%)
Puts: $29.81M (79%)
Prior (07/29) $34.94M
Calls: $6.11M (18%)
Puts: $28.82M (82%)
Current vs Prior +8.23%
Calls: +30.99%
Puts: +3.41%
Prior 7-Day Total $934.31M
Calls: $168.48M (18%)
Puts: $765.83M (82%)
Prior 7-Day Average $133.47M
Calls: $24.07M (18%)
Puts: $109.40M (82%)
Current vs Prior 7-Day Avg -71.67%
Calls: -66.72%
Puts: -72.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 10:15am) 1.93
Prior (07/29) 2.20
Current vs Prior -12.09%
Prior 7-Day Average 2.12
Current vs Prior 7-Day Avg -8.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 10:15am) 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 20,462,881
Calls: 4,516,585 (22%)
Puts: 15,946,296 (78%)
Prior 7-Day Average 2,923,268
Calls: 645,226 (22%)
Puts: 2,278,042 (78%)
Current vs Prior 7-Day Avg +3.34%
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 0.88% | 1.37%1.37% | 1.78%1.37% | 2.74%4.29% | 6.31%
Prior 1.40% | 1.84%0.43% | 1.84%1.84% | 3.14%4.67% | 6.65%
Current vs Prior -37.05% | -25.59%+218.06% | -3.04%-25.59% | -12.93%-8.02% | -5.18%
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 -30.41% | -18.83%+107.74% | +6.88%-14.63% | -6.70%-6.54% | -3.28%
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 -37.05% | -25.59%+218.06% | -3.04%-25.59% | -12.93%-8.02% | -5.18%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.60% | 1.25%
Calls: 1.37% | 1.37%
Puts: 1.82% | 1.13%
Prior 21.31% | 3.89%
Calls: 21.31% | 3.87%
Puts: 21.31% | 3.91%
Current vs Prior -92.49% | -67.87%
Prior 7-Day Avg 8.74% | 3.53%
Calls: 8.28% | 3.96%
Puts: 9.21% | 3.10%
Current vs 7-Day Avg -81.70% | -64.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($29.81M) vs calls ($8.01M). Above-average activity with volume up 55% vs prior. Extreme bearish P/C ratio of 1.93 - heavy put buying. Put-heavy open interest (2,342,996 puts vs 677,906 calls) suggests hedging or 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 865 of results (avg 3.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3154.6354.94$54.790.6%--1.0020
$235.00Aug 2155.2655.58$55.420.6%--0.98551
$240.00Jul 3149.6349.94$49.790.6%--1.0058
$240.00Aug 2150.3250.64$50.480.6%--0.982.8K
$240.00Aug 749.8250.14$49.980.6%--0.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 3035.1435.41$35.280.8%321.00--
$322.00Jul 3032.1432.39$32.270.8%521.00--
$324.00Jul 3034.1434.41$34.280.8%321.00--
$323.00Jul 3033.1433.41$33.280.8%521.00--
$290.00Aug 32.342.36$2.350.9%1.1K0.52927

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 222 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 300.070.08$0.0812.5%19.4K0.073.5K
$300.00Aug 50.110.13$0.1216.7%1120.05765
$295.00Jul 310.130.14$0.147.1%2.4K0.0810.7K
$297.00Aug 30.130.15$0.1414.3%680.071.7K
$302.00Aug 70.150.17$0.1612.5%30.052.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Jul 310.050.06$0.0616.7%860.027.2K
$270.00Aug 30.050.06$0.0616.7%130.02108
$284.00Jul 300.060.07$0.0714.3%1.4K0.056.3K
$271.00Aug 30.060.07$0.0714.3%--0.02316
$279.00Jul 310.070.08$0.0812.5%700.038.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 422 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 3029.6229.86$29.740.8%231.002
$261.00Jul 3028.6228.86$28.740.8%471.00--
$262.00Jul 3027.6227.86$27.740.9%321.00--
$263.00Jul 3026.6226.86$26.740.9%261.00--
$264.00Jul 3025.6225.86$25.740.9%691.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 317.197.41$7.303.0%31.00499
$297.50Jul 317.677.90$7.793.0%--1.00198
$298.00Jul 318.198.40$8.302.5%71.00450
$299.00Jul 319.179.42$9.302.7%71.0092
$300.00Jul 3110.1510.42$10.292.6%351.0089

Most actively traded options today. High liquidity = easy entry/exit. 871 active (total vol 383.2K, top 27.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 300.200.21$0.214.8%21.7K0.1612.8K
$293.00Jul 300.070.08$0.0812.5%19.4K0.073.5K
$291.00Jul 300.450.46$0.462.2%15.5K0.293.1K
$294.00Jul 300.030.04$0.0425.0%13.9K0.043.0K
$297.00Jul 310.030.04$0.0425.0%9.4K0.0313.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 301.091.11$1.101.8%27.4K0.555.5K
$288.00Jul 311.001.02$1.012.0%22.5K0.3425.1K
$289.00Jul 300.680.69$0.691.4%22.2K0.395.8K
$286.00Jul 300.150.16$0.166.3%18.9K0.115.0K
$288.00Jul 300.420.43$0.432.3%16.3K0.266.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 132 strikes (avg 190.2%, max 670.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 30Sep 4129.6%16.8%669.8%186
$316.00Jul 30Sep 4114.7%16.9%577.1%233
$313.00Jul 30Sep 4103.2%17.0%508.6%58.7K
$312.00Jul 30Sep 499.4%17.1%479.7%1795
$310.00Jul 30Sep 491.6%17.4%425.3%1220
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 30Aug 21129.6%16.8%670.4%1254
$240.00Jul 30Sep 4235.1%34.4%582.8%--1.8K
$310.00Jul 30Aug 2191.6%16.4%457.0%247
$309.00Jul 30Aug 1487.6%16.4%434.2%3--
$261.00Jul 30Sep 4136.7%27.3%400.3%315

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 525 found (best R:R 114.38, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$304.00$314.00Aug 11$0.16$9.84$0.1661.50$304.16
$305.00$315.00Aug 12$0.17$9.83$0.1757.82$305.17
$315.00$320.00Aug 28$0.12$4.88$0.1240.67$315.12
$300.00$310.00Aug 13$0.78$9.22$0.7811.82$300.78
$300.00$304.00Aug 11$0.37$3.63$0.379.81$300.37
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$0.17$14.83$0.1787.24$259.83
$255.00$250.00Aug 21$0.11$4.89$0.1144.45$254.89
$250.00$245.00Aug 28$0.11$4.89$0.1144.45$249.89
$269.00$260.00Aug 10$0.20$8.80$0.2044.00$268.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 671 found (best R:R 129.00, avg 2.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$262.00$275.00Aug 3$12.90$12.90$0.10129.00$274.90
$250.00$276.00Aug 4$25.75$25.75$0.25103.00$275.75
$250.00$260.00Aug 14$9.81$9.81$0.1951.63$259.81
$240.00$245.00Aug 28$4.90$4.90$0.1049.00$244.90
$250.00$255.00Aug 21$4.86$4.86$0.1434.71$254.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$306.00Aug 28$8.60$8.60$0.4021.50$306.40
$310.00$305.00Aug 21$4.71$4.71$0.2916.24$305.29
$300.00$298.00Aug 5$1.86$1.86$0.1413.29$298.14
$305.00$303.00Aug 14$1.84$1.84$0.1611.50$303.16
$297.00$296.00Aug 3$0.90$0.90$0.109.00$296.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 30Jul 31$0.06141.3%63.2%
$261.00Jul 30Jul 31$0.06136.7%61.2%
$262.00Jul 30Jul 31$0.06132.1%59.1%
$270.00Jul 30Jul 31$0.0695.5%48.0%
$272.00Jul 30Jul 31$0.0686.4%43.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 30Jul 31$0.0541.8%22.1%
$299.00Jul 30Jul 31$0.0546.2%23.5%
$279.00Jul 30Jul 31$0.0754.3%35.0%
$296.00Jul 30Jul 31$0.0732.8%21.4%
$280.00Jul 30Jul 31$0.0849.6%33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 402 found (cheapest 0.68% of stock, avg 4.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 30$0.87$1.10$1.97$288.03$291.970.68%
$289.00Jul 30$1.46$0.69$2.15$286.85$291.150.74%
$291.00Jul 30$0.46$1.69$2.15$288.85$293.150.74%
$288.00Jul 30$2.19$0.43$2.62$285.38$290.620.90%
$292.00Jul 30$0.21$2.45$2.66$289.34$294.660.92%
$287.00Jul 30$3.03$0.26$3.29$283.71$290.291.14%
$290.00Jul 31$1.61$1.77$3.38$286.62$293.381.17%
$293.00Jul 30$0.08$3.33$3.41$289.59$296.411.18%
$291.00Jul 31$1.13$2.29$3.42$287.58$294.421.18%
$289.00Jul 31$2.19$1.35$3.54$285.46$292.541.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.06% of stock, avg 2.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$293.00$285.00Jul 30$0.08$0.10$0.18$284.82$293.18
$293.00$286.00Jul 30$0.08$0.16$0.24$285.76$293.24
$292.00$285.00Jul 30$0.21$0.10$0.31$284.69$292.31
$293.00$287.00Jul 30$0.08$0.26$0.34$286.66$293.34
$292.00$286.00Jul 30$0.21$0.16$0.37$285.63$292.37
$292.00$287.00Jul 30$0.21$0.26$0.47$286.53$292.47
$293.00$288.00Jul 30$0.08$0.43$0.51$287.49$293.51
$291.00$285.00Jul 30$0.46$0.10$0.56$284.44$291.56
$291.00$286.00Jul 30$0.46$0.16$0.62$285.38$291.62
$292.00$288.00Jul 30$0.21$0.43$0.64$287.36$292.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 773 found (best R:R 32.33, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 28$4.85$0.1532.33$245.15$259.85
250/255260/265Aug 28$4.81$0.1925.32$250.19$264.81
255/260265/270Aug 21$4.76$0.2419.83$255.24$269.76
245/250260/265Aug 28$4.76$0.2419.83$245.24$264.76
250/255265/270Aug 21$4.71$0.2916.24$250.29$269.71
265/270272/277Aug 28$4.67$0.3314.15$265.33$276.67
255/260265/272Aug 28$6.48$0.5212.46$253.52$271.48
250/255265/272Aug 28$6.41$0.5910.86$248.59$271.41
245/250265/272Aug 28$6.36$0.649.94$243.64$271.36
260/265272/277Aug 28$4.51$0.499.20$260.49$276.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 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
$315.00$320.00$325.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$250.00$260.00$270.00Aug 14$0.26$9.7437.46
$282.00$283.00$284.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Sep 4$0.06$4.9482.33
$260.00$265.00$270.00Aug 12$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 399 found (best net $-0.01, 382 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.00$275.001:2Aug 3-$2.03$10.97
$313.00$320.001:2Aug 10$0.00$7.00
$270.00$280.001:2Aug 14-$3.39$6.61
$310.00$316.001:2Aug 6-$0.01$5.99
$320.00$325.001:2Aug 14$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$261.00$240.001:2Jul 30-$0.01$20.99
$260.00$250.001:2Aug 4$0.00$10.00
$269.00$260.001:2Aug 10$0.00$9.00
$300.00$292.001:2Aug 13-$0.35$7.65
$255.00$250.001:2Aug 3$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 2.94%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 11$8.510.510.1%2.94%3.02%1--
$291.00Sep 11$7.920.490.4%2.73%3.16%3--
$290.00Sep 4$7.830.510.1%2.70%2.79%1342
$291.00Sep 4$7.260.490.4%2.51%2.94%8156
$290.00Aug 28$6.970.500.1%2.41%2.49%134306
$292.00Sep 4$6.700.470.8%2.31%3.09%449
$292.50Sep 4$6.420.460.9%2.22%3.16%395
$291.00Aug 28$6.400.480.4%2.21%2.64%11156
$293.00Sep 4$6.160.451.1%2.13%3.25%--42
$290.00Aug 21$6.030.500.1%2.08%2.17%2016.4K

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 131,072
Total Puts 253,336
Put/Call Ratio 1.93
Net Difference -122,264

Prior's Put/Call Breakdown

Total Calls 77,346
Total Puts 170,055
Put/Call Ratio 2.20
Net Difference -92,709

Prior 7-Day Put/Call Summary

Total Calls 2,556,007
Total Puts 5,635,703
Average Put/Call Ratio 2.12
Ratio Trend Falling

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