Tour v475
IWM
iShares Russell 2000 ETF
$290.02 -0.88%
(7/31 09:55) ◀
|
Friday, July 31, 2026 (10:00am)
January 2026
|
▶ (7/31 10:05)
◀ 7/31 10:00 ▶

Option Volume

Detail
ℹ
Current (07/31 10:00am) 237,268
Calls: 77,746 (33%)
Puts: 159,522 (67%)
Prior (07/30) 289,193
Calls: 95,747 (33%)
Puts: 193,446 (67%)
Current vs Prior -17.96%
Calls: -18.80% (Calls)
Puts: -17.54% (Puts)
Prior 7-Day Total 9,473,552
Calls: 2,946,137 (31%)
Puts: 6,527,415 (69%)
Prior 7-Day Average 1,353,364
Calls: 420,876 (31%)
Puts: 932,487 (69%)
Current vs Prior 7-Day Avg -82.47%
Calls: -81.53%
Puts: -82.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 10:00am) $33.46M
Calls: $4.60M (14%)
Puts: $28.87M (86%)
Prior (07/30) $25.19M
Calls: $8.24M (33%)
Puts: $16.95M (67%)
Current vs Prior +32.83%
Calls: -44.22%
Puts: +70.28%
Prior 7-Day Total $1.06B
Calls: $229.83M (22%)
Puts: $827.67M (78%)
Prior 7-Day Average $151.07M
Calls: $32.83M (22%)
Puts: $118.24M (78%)
Current vs Prior 7-Day Avg -77.85%
Calls: -86.00%
Puts: -75.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 10:00am) 2.05
Prior (07/30) 2.02
Current vs Prior +1.56%
Prior 7-Day Average 2.21
Current vs Prior 7-Day Avg -7.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 10:00am) 2,965,471
Calls: 699,738 (24%)
Puts: 2,265,733 (76%)
Prior (07/30) 3,020,902
Calls: 677,906 (22%)
Puts: 2,342,996 (78%)
Current vs Prior -1.83%
Prior 7-Day Total 20,352,019
Calls: 4,560,249 (22%)
Puts: 15,791,770 (78%)
Prior 7-Day Average 2,907,431
Calls: 651,464 (22%)
Puts: 2,255,967 (78%)
Current vs Prior 7-Day Avg +2.00%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.92% | 1.44%0.92% | 1.44%0.92% | 2.46%4.00% | 6.19%
Prior 0.91% | 1.36%0.91% | 1.36%0.91% | 2.25%3.91% | 6.04%
Current vs Prior +1.26% | +6.21%+1.27% | +6.20%+1.27% | +9.00%+2.30% | +2.60%
Prior 7-Day Avg 1.20% | 1.62%0.71% | 1.60%1.46% | 2.80%4.46% | 6.43%
Current vs 7-Day Avg -22.87% | -10.77%+30.38% | -9.98%-36.84% | -12.23%-10.26% | -3.62%
Prior 7-Day Eod 0.91% | 1.36%0.91% | 1.36%0.91% | 2.25%3.91% | 6.04%
Current vs 7-Day Eod +1.26% | +6.21%+1.27% | +6.20%+1.27% | +9.00%+2.30% | +2.60%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.98% | 16.26%
Calls: 5.61% | 21.99%
Puts: 4.35% | 10.53%
Prior 5.05% | 5.17%
Calls: 4.62% | 6.51%
Puts: 5.48% | 3.83%
Current vs Prior -1.39% | +214.51%
Prior 7-Day Avg 8.01% | 3.86%
Calls: 7.55% | 4.47%
Puts: 8.46% | 3.25%
Current vs 7-Day Avg -37.80% | +321.46%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($28.87M) vs calls ($4.60M). Extreme bearish P/C ratio of 2.05 - heavy put buying. Put-heavy open interest (2,265,733 puts vs 699,738 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
10:00BEARISHBEARISHBEARISH
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 133 of results (avg 6.9%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Jul 3123.7324.27$24.002.2%191.0013
$269.00Jul 3120.7721.25$21.012.3%91.009
$268.00Jul 3121.7422.25$21.992.3%31.0014
$267.00Jul 3122.7323.27$23.002.3%31.0020
$270.00Jul 3119.7720.25$20.012.4%91.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 3114.8115.17$14.992.4%31.0014
$304.00Jul 3113.7914.17$13.982.7%111.00--
$300.00Jul 319.8310.15$9.993.2%41.0062
$298.00Jul 317.878.14$8.013.4%540.9916
$299.00Jul 318.839.15$8.993.6%20.9922

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 310.060.07$0.0714.3%14.6K0.065.2K
$293.00Jul 310.140.16$0.1513.3%8.5K0.127.2K
$300.00Aug 70.210.24$0.2213.6%1.2K0.0711.6K
$292.50Jul 310.220.24$0.238.7%2.8K0.171.2K
$297.00Aug 50.240.27$0.2611.5%470.10749
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 310.080.09$0.0911.1%5.2K0.0762.7K
$286.00Jul 310.140.15$0.156.7%3.0K0.1042.5K
$273.00Aug 50.140.16$0.1513.3%250.0513.5K
$274.00Aug 50.160.18$0.1711.8%1300.04515
$281.00Aug 30.160.19$0.1816.7%2820.07245

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 360 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3153.0157.08$55.057.4%--1.0020
$240.00Jul 3148.6151.53$50.075.8%--1.0058
$245.00Jul 3143.8646.49$45.185.8%--1.0033
$250.00Jul 3138.8941.56$40.236.6%11.0044
$255.00Jul 3133.9236.49$35.217.3%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 3113.7914.17$13.982.7%111.00--
$305.00Jul 3114.8115.17$14.992.4%31.0014
$300.00Jul 319.8310.15$9.993.2%41.0062
$312.00Jul 3120.5723.07$21.8211.5%11.001
$315.00Jul 3123.5826.06$24.8210.0%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 782 active (total vol 237.2K, top 23.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 310.060.07$0.0714.3%14.6K0.065.2K
$295.00Jul 310.020.03$0.0333.3%10.9K0.0314.0K
$293.00Jul 310.140.16$0.1513.3%8.5K0.127.2K
$292.00Jul 310.310.34$0.339.1%5.8K0.222.8K
$291.00Jul 310.600.63$0.624.8%3.8K0.363.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 311.031.07$1.053.8%23.8K0.4955.6K
$291.00Jul 311.571.64$1.614.3%17.3K0.649.6K
$292.00Jul 312.262.39$2.335.6%10.4K0.786.0K
$293.00Jul 312.893.19$3.049.9%10.0K0.885.6K
$289.00Jul 310.640.67$0.664.5%9.9K0.3512.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 128 strikes (avg 249.2%, max 771.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 31Aug 28170.5%19.6%771.5%--1.7K
$325.00Jul 31Aug 28143.6%16.5%770.8%104.2K
$335.00Jul 31Aug 28177.9%20.7%760.7%11.4K
$320.00Jul 31Sep 4134.2%16.7%704.7%2003.8K
$315.00Jul 31Sep 4115.0%16.8%584.9%112.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 31Sep 4271.3%36.6%640.4%--150
$240.00Jul 31Sep 4231.6%33.9%582.8%--518
$245.00Jul 31Sep 4221.9%32.9%574.8%112.1K
$250.00Jul 31Sep 4196.2%31.1%530.8%--472
$260.00Jul 31Sep 11155.5%26.8%481.2%11.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 483 found (best R:R 156.89, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$319.00$321.00Sep 11$0.11$1.89$0.1117.18$319.11
$302.00$304.00Aug 11$0.14$1.86$0.1413.29$302.14
$314.00$317.00Sep 11$0.23$2.77$0.2312.04$314.23
$301.00$303.00Aug 12$0.16$1.84$0.1611.50$301.16
$300.00$302.00Aug 11$0.17$1.83$0.1710.76$300.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$235.00Aug 11$0.19$29.81$0.19156.89$264.81
$265.00$260.00Aug 12$0.11$4.89$0.1144.45$264.89
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89
$250.00$245.00Aug 21$0.15$4.85$0.1532.33$249.85
$250.00$245.00Sep 4$0.16$4.84$0.1630.25$249.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 598 found (best R:R 44.45, avg 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$245.00Jul 31$4.89$4.89$0.1144.45$244.89
$265.00$270.00Aug 21$4.89$4.89$0.1144.45$269.89
$250.00$276.00Aug 4$25.38$25.38$0.6240.94$275.38
$265.00$270.00Aug 28$4.88$4.88$0.1240.67$269.88
$245.00$260.00Aug 28$14.51$14.51$0.4929.61$259.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$305.00Jul 31$6.83$6.83$0.1740.18$305.17
$310.00$305.00Aug 21$4.71$4.71$0.2916.24$305.29
$297.00$296.00Aug 5$0.89$0.89$0.118.09$296.11
$300.00$299.00Aug 7$0.89$0.89$0.118.09$299.11
$305.00$304.00Aug 7$0.86$0.86$0.146.14$304.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$321.00Aug 21Sep 4$0.0818.6%16.8%
$296.00Jul 31Aug 3$0.1236.8%13.5%
$319.00Aug 21Sep 4$0.1318.0%16.6%
$255.00Jul 31Aug 7$0.16172.4%43.0%
$295.00Jul 31Aug 3$0.1932.7%13.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Jul 31Aug 3$0.0579.0%26.4%
$277.00Jul 31Aug 3$0.0668.3%26.8%
$278.00Jul 31Aug 3$0.0759.1%24.6%
$304.00Jul 31Aug 7$0.0764.7%16.5%
$272.50Jul 31Aug 4$0.08100.1%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 358 found (cheapest 0.73% of stock, avg 4.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 31$1.07$1.05$2.12$287.88$292.120.73%
$291.00Jul 31$0.62$1.61$2.23$288.77$293.230.77%
$289.00Jul 31$1.63$0.66$2.29$286.71$291.290.79%
$292.00Jul 31$0.33$2.33$2.66$289.34$294.660.92%
$288.00Jul 31$2.44$0.41$2.85$285.15$290.850.98%
$292.50Jul 31$0.23$2.65$2.88$289.62$295.380.99%
$287.50Jul 31$2.88$0.32$3.20$284.30$290.701.10%
$293.00Jul 31$0.15$3.04$3.19$289.81$296.191.10%
$287.00Jul 31$3.24$0.25$3.49$283.51$290.491.20%
$293.00Aug 3$0.56$2.92$3.48$289.52$296.481.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.11% of stock, avg 2.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$287.00Jul 31$0.07$0.25$0.32$286.68$294.32
$294.00$287.50Jul 31$0.07$0.32$0.39$287.11$294.39
$293.00$287.00Jul 31$0.15$0.25$0.40$286.60$293.40
$293.00$287.50Jul 31$0.15$0.32$0.47$287.03$293.47
$292.50$287.00Jul 31$0.23$0.25$0.48$286.52$292.98
$294.00$288.00Jul 31$0.07$0.41$0.48$287.52$294.48
$292.50$287.50Jul 31$0.23$0.32$0.55$286.95$293.05
$293.00$288.00Jul 31$0.15$0.41$0.56$287.44$293.56
$292.00$287.00Jul 31$0.33$0.25$0.58$286.42$292.58
$292.00$287.50Jul 31$0.33$0.32$0.65$286.85$292.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 659 found (best R:R 42.48, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/270Aug 14$9.77$0.2342.48$245.23$269.77
250/255260/265Aug 28$4.77$0.2320.74$250.23$264.77
281/282283/285Aug 10$1.88$0.1215.67$280.12$284.88
280/281282/286Aug 4$3.75$0.2515.00$277.25$285.75
265/270272/277Aug 28$4.68$0.3214.62$265.32$276.68
261/264270/280Aug 14$9.11$0.8910.24$254.89$279.11
276/277283/285Aug 6$1.82$0.1810.11$275.18$284.82
250/255270/280Aug 14$9.10$0.9010.11$245.90$279.10
287/288290/291Aug 4$0.90$0.109.00$287.10$290.90
285/286287/288Aug 5$0.90$0.109.00$285.10$287.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 269 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Jul 31$0.09$4.9154.56
$315.00$320.00$325.00Aug 28$0.09$4.9154.56
$278.00$282.00$286.00Aug 4$0.08$3.9249.00
$250.00$260.00$270.00Aug 14$0.26$9.7437.46
$240.00$245.00$250.00Aug 7$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 28$0.10$4.9049.00
$245.00$250.00$255.00Aug 28$0.10$4.9049.00
$245.00$250.00$255.00Aug 14$0.11$4.8944.45
$270.00$275.00$280.00Aug 13$0.12$4.8840.67
$250.00$255.00$260.00Aug 21$0.13$4.8737.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 426 found (best net $-0.02, 418 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$313.00$320.001:2Aug 10$0.00$7.00
$270.00$280.001:2Aug 14-$3.28$6.72
$310.00$316.001:2Aug 6-$0.02$5.98
$310.00$315.001:2Aug 4$0.00$5.00
$330.00$335.001:2Aug 7$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 4-$0.02$9.98
$307.00$297.001:2Sep 4-$2.92$7.08
$240.00$235.001:2Jul 31-$0.01$4.99
$245.00$240.001:2Jul 31-$0.01$4.99
$250.00$245.001:2Jul 31-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 201 found (best yield 2.52%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 11$7.310.470.7%2.52%3.20%116
$291.00Sep 4$6.860.490.3%2.37%2.70%6160
$292.50Sep 11$6.640.460.9%2.29%3.14%91
$293.00Sep 11$6.370.461.0%2.20%3.22%92
$292.00Sep 4$6.290.470.7%2.17%2.85%550
$294.00Sep 11$6.200.431.4%2.14%3.51%5--
$292.50Sep 4$6.020.460.9%2.08%2.93%1641
$293.00Sep 4$6.010.451.0%2.07%3.10%2341
$291.00Aug 28$5.890.490.3%2.03%2.37%3169
$292.00Aug 28$5.430.470.7%1.87%2.55%4206

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 77,746
Total Puts 159,522
Put/Call Ratio 2.05
Net Difference -81,776

Prior's Put/Call Breakdown

Total Calls 95,747
Total Puts 193,446
Put/Call Ratio 2.02
Net Difference -97,699

Prior 7-Day Put/Call Summary

Total Calls 2,946,137
Total Puts 6,527,415
Average Put/Call Ratio 2.21
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