Tour v472
IWM
iShares Russell 2000 ETF
$290.11 +0.53%
(7/30 10:45) ◀
|
Thursday, July 30, 2026 (10:50am)
January 2026
|
▶ (7/30 10:55)
◀ 7/30 10:50 ▶

Option Volume

Detail
ℹ
Current (07/30 10:50am) 652,385
Calls: 213,321 (33%)
Puts: 439,064 (67%)
Prior (07/29) 612,598
Calls: 169,584 (28%)
Puts: 443,014 (72%)
Current vs Prior +6.49%
Calls: +25.79% (Calls)
Puts: -0.89% (Puts)
Prior 7-Day Total 8,998,431
Calls: 2,810,539 (31%)
Puts: 6,187,892 (69%)
Prior 7-Day Average 1,285,490
Calls: 401,505 (31%)
Puts: 883,984 (69%)
Current vs Prior 7-Day Avg -49.25%
Calls: -46.87%
Puts: -50.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 10:50am) $64.44M
Calls: $14.72M (23%)
Puts: $49.72M (77%)
Prior (07/29) $109.36M
Calls: $13.91M (13%)
Puts: $95.46M (87%)
Current vs Prior -41.08%
Calls: +5.87%
Puts: -47.92%
Prior 7-Day Total $1.01B
Calls: $193.64M (19%)
Puts: $816.90M (81%)
Prior 7-Day Average $144.36M
Calls: $27.66M (19%)
Puts: $116.70M (81%)
Current vs Prior 7-Day Avg -55.36%
Calls: -46.78%
Puts: -57.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 10:50am) 2.06
Prior (07/29) 2.61
Current vs Prior -21.21%
Prior 7-Day Average 2.15
Current vs Prior 7-Day Avg -4.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 10:50am) 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 0.80% | 1.36%1.36% | 1.74%1.36% | 2.70%4.22% | 6.24%
Prior 1.40% | 1.84%0.43% | 1.84%1.84% | 3.14%4.67% | 6.65%
Current vs Prior -43.02% | -25.68%+217.66% | -5.22%-25.68% | -14.13%-9.54% | -6.28%
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 -37.01% | -18.93%+107.48% | +4.48%-14.74% | -7.99%-8.09% | -4.41%
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 -43.02% | -25.68%+217.66% | -5.22%-25.68% | -14.13%-9.54% | -6.28%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.77% | 1.25%
Calls: 2.06% | 1.09%
Puts: 1.48% | 1.42%
Prior 21.31% | 3.89%
Calls: 21.31% | 3.87%
Puts: 21.31% | 3.91%
Current vs Prior -91.69% | -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 -79.76% | -64.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($49.72M) vs calls ($14.72M). Extreme bearish P/C ratio of 2.06 - heavy put buying. P/C ratio dropping 21% - sentiment shifting bullish. 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
10:50BEARISHBEARISHBEARISH
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 959 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3155.0355.30$55.170.5%--1.0020
$235.00Aug 2155.6655.94$55.800.5%--1.00551
$240.00Jul 3150.0450.30$50.170.5%--1.0058
$240.00Aug 750.2350.50$50.360.5%--0.9910
$240.00Aug 2150.7251.00$50.860.6%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 3034.7635.01$34.890.7%421.00--
$324.00Jul 3033.7634.01$33.890.7%421.00--
$323.00Jul 3032.7633.01$32.890.8%621.00--
$322.00Jul 3031.7632.01$31.890.8%621.00--
$321.00Jul 3030.7631.01$30.890.8%201.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 280 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 30.050.06$0.0616.7%1510.034.7K
$317.00Aug 210.050.06$0.0616.7%60.01636
$311.00Aug 140.060.07$0.0714.3%2020.02415
$293.00Jul 300.070.08$0.0812.5%30.1K0.083.5K
$310.00Aug 140.080.09$0.0911.1%20.02385
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Jul 310.050.06$0.0616.7%310.021.2K
$278.00Jul 310.050.06$0.0616.7%3190.027.2K
$271.00Aug 30.050.06$0.0616.7%50.02316
$265.00Aug 40.050.06$0.0616.7%--0.01162
$250.00Aug 70.060.07$0.0714.3%--0.01752

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 455 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 3029.9930.24$30.120.8%241.002
$261.00Jul 3028.9929.24$29.120.9%641.00--
$262.00Jul 3027.9928.24$28.120.9%941.00--
$263.00Jul 3026.9927.24$27.120.9%751.00--
$264.00Jul 3025.9926.24$26.121.0%751.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.50Jul 317.277.53$7.403.5%--1.00198
$298.00Jul 317.768.02$7.893.3%91.00450
$299.00Jul 318.769.02$8.892.9%71.0092
$300.00Jul 319.7610.02$9.892.6%611.0089
$301.00Jul 3110.7611.02$10.892.4%11.003

Most actively traded options today. High liquidity = easy entry/exit. 972 active (total vol 651.1K, top 45.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 300.200.21$0.214.8%39.6K0.1812.8K
$293.00Jul 300.070.08$0.0812.5%30.1K0.083.5K
$291.00Jul 300.480.50$0.494.1%29.4K0.353.1K
$294.00Jul 300.020.03$0.0333.3%18.4K0.033.0K
$290.00Jul 300.960.98$0.972.1%12.0K0.531.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 300.830.84$0.841.2%45.7K0.475.5K
$289.00Jul 300.490.50$0.502.0%40.6K0.315.8K
$288.00Jul 300.290.30$0.303.3%29.4K0.206.7K
$288.00Jul 310.930.95$0.942.1%27.7K0.3125.1K
$277.00Aug 212.062.10$2.081.9%22.3K0.2138.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 140 strikes (avg 205.3%, max 708.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 30Sep 4134.4%16.7%702.9%686
$316.00Jul 30Sep 4118.7%16.8%606.6%233
$313.00Jul 30Sep 4106.6%17.1%525.3%58.7K
$312.00Jul 30Sep 4102.5%17.1%498.7%1795
$310.00Jul 30Sep 494.3%17.4%441.2%1220
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 30Aug 21134.4%16.6%708.7%2054
$240.00Jul 30Sep 4249.4%34.3%627.3%--1.8K
$315.00Jul 30Aug 28114.7%16.5%596.1%352
$310.00Jul 30Aug 2194.3%16.3%478.5%4547
$261.00Jul 30Sep 4145.8%27.4%432.7%315

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 518 found (best R:R 180.82, avg 4.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$304.00$314.00Aug 11$0.17$9.83$0.1757.82$304.17
$305.00$315.00Aug 12$0.18$9.82$0.1854.56$305.18
$315.00$320.00Aug 28$0.13$4.87$0.1337.46$315.13
$302.00$304.00Aug 11$0.16$1.84$0.1611.50$302.16
$300.00$310.00Aug 13$0.84$9.16$0.8410.90$300.84
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$235.00Aug 11$0.11$19.89$0.11180.82$254.89
$260.00$250.00Aug 12$0.13$9.87$0.1375.92$259.87
$265.00$255.00Aug 11$0.17$9.83$0.1757.82$264.83
$260.00$255.00Aug 14$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 21$0.11$4.89$0.1144.45$254.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 675 found (best R:R 129.00, avg 2.38)

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$25.77$25.77$0.23112.04$275.77
$245.00$276.00Aug 5$30.65$30.65$0.3587.57$275.65
$250.00$260.00Aug 14$9.82$9.82$0.1854.56$259.82
$240.00$245.00Aug 28$4.90$4.90$0.1049.00$244.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$306.00Aug 28$8.54$8.54$0.4618.57$306.46
$310.00$305.00Aug 21$4.68$4.68$0.3214.62$305.32
$300.00$298.00Aug 5$1.83$1.83$0.1710.76$298.17
$297.00$296.00Aug 3$0.89$0.89$0.118.09$296.11
$298.00$297.00Aug 4$0.88$0.88$0.127.33$297.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 30Jul 31$0.05102.6%49.4%
$260.00Jul 30Jul 31$0.06150.7%64.7%
$261.00Jul 30Jul 31$0.07145.8%62.7%
$262.00Jul 30Jul 31$0.07141.0%60.6%
$263.00Jul 30Jul 31$0.07136.2%58.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Jul 30Jul 31$0.0759.3%36.2%
$296.00Jul 30Jul 31$0.0732.3%21.9%
$280.00Jul 30Jul 31$0.0854.4%35.0%
$281.00Jul 30Jul 31$0.1149.5%33.7%
$272.50Jul 31Aug 4$0.1243.8%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 432 found (cheapest 0.62% of stock, avg 4.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 30$0.97$0.84$1.81$288.19$291.810.62%
$291.00Jul 30$0.49$1.35$1.84$289.16$292.840.63%
$289.00Jul 30$1.64$0.50$2.14$286.86$291.140.74%
$292.00Jul 30$0.21$2.09$2.30$289.70$294.300.79%
$288.00Jul 30$2.42$0.30$2.72$285.28$290.720.94%
$293.00Jul 30$0.08$2.93$3.01$289.99$296.011.04%
$291.00Jul 31$1.32$2.12$3.44$287.56$294.441.19%
$287.00Jul 30$3.30$0.19$3.49$283.51$290.491.20%
$290.00Jul 31$1.84$1.64$3.48$286.52$293.481.20%
$292.00Jul 31$0.90$2.71$3.61$288.39$295.611.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.07% of stock, avg 2.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$293.00$286.00Jul 30$0.08$0.12$0.20$285.80$293.20
$293.00$287.00Jul 30$0.08$0.19$0.27$286.73$293.27
$292.00$286.00Jul 30$0.21$0.12$0.33$285.67$292.33
$293.00$288.00Jul 30$0.08$0.30$0.38$287.62$293.38
$292.00$287.00Jul 30$0.21$0.19$0.40$286.60$292.40
$292.00$288.00Jul 30$0.21$0.30$0.51$287.49$292.51
$293.00$289.00Jul 30$0.08$0.50$0.58$288.42$293.58
$291.00$286.00Jul 30$0.49$0.12$0.61$285.39$291.61
$291.00$287.00Jul 30$0.49$0.19$0.68$286.32$291.68
$292.00$289.00Jul 30$0.21$0.50$0.71$288.29$292.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 703 found (best R:R 34.71, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 28$4.86$0.1434.71$245.14$259.86
250/255260/265Aug 28$4.84$0.1630.25$250.16$264.84
245/250260/265Aug 28$4.80$0.2024.00$245.20$264.80
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
255/260265/270Aug 28$4.75$0.2519.00$255.25$269.75
250/255265/270Aug 21$4.73$0.2717.52$250.27$269.73
250/255265/270Aug 28$4.68$0.3214.63$250.32$269.68
265/270272/277Aug 28$4.68$0.3214.63$265.32$276.68
245/250265/270Aug 28$4.64$0.3612.89$245.36$269.64
260/265272/277Aug 28$4.53$0.479.64$260.47$276.53

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
$255.00$260.00$265.00Aug 28$0.06$4.9482.33
$315.00$320.00$325.00Aug 28$0.08$4.9261.50
$250.00$260.00$270.00Aug 14$0.24$9.7640.67
$260.00$265.00$270.00Aug 28$0.16$4.8430.25
$287.00$288.00$289.00Aug 6$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 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.10$4.9049.00
$260.00$265.00$270.00Aug 28$0.15$4.8532.33
$288.00$289.00$290.00Aug 5$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 405 found (best net $-0.01, 390 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.00$275.001:2Aug 3-$2.42$10.58
$277.00$286.001:2Aug 12-$0.10$8.90
$313.00$320.001:2Aug 10-$0.01$6.99
$325.00$330.001:2Aug 21$0.00$5.00
$325.00$330.001:2Aug 28$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$261.00$240.001:2Jul 30-$0.01$20.99
$255.00$245.001:2Aug 6$0.00$10.00
$260.00$250.001:2Aug 4-$0.01$9.99
$260.00$250.001:2Aug 12-$0.03$9.97
$300.00$292.001:2Aug 13-$0.24$7.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 206 found (best yield 2.80%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$291.00Sep 11$8.110.490.3%2.80%3.10%5--
$291.00Sep 4$7.440.490.3%2.56%2.87%8156
$292.00Sep 4$6.870.470.7%2.37%3.02%1449
$292.50Sep 4$6.600.460.8%2.27%3.10%395
$291.00Aug 28$6.530.490.3%2.25%2.56%15156
$293.00Sep 4$6.330.451.0%2.18%3.18%--42
$292.00Aug 28$5.970.470.7%2.06%2.71%13177
$295.00Sep 11$5.990.421.7%2.06%3.75%9--
$294.00Sep 4$5.820.431.3%2.01%3.35%743
$292.50Aug 28$5.700.460.8%1.96%2.79%--32

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 213,321
Total Puts 439,064
Put/Call Ratio 2.06
Net Difference -225,743

Prior's Put/Call Breakdown

Total Calls 169,584
Total Puts 443,014
Put/Call Ratio 2.61
Net Difference -273,430

Prior 7-Day Put/Call Summary

Total Calls 2,810,539
Total Puts 6,187,892
Average Put/Call Ratio 2.15
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