Tour v475
IWM
iShares Russell 2000 ETF
$289.18 -1.17%
(7/31 10:00) ◀
|
Friday, July 31, 2026 (10:05am)
January 2026
|
▶ (7/31 10:10)
◀ 7/31 10:05 ▶

Option Volume

Detail
ℹ
Current (07/31 10:05am) 295,010
Calls: 99,092 (34%)
Puts: 195,918 (66%)
Prior (07/30) 313,421
Calls: 104,866 (33%)
Puts: 208,555 (67%)
Current vs Prior -5.87%
Calls: -5.51% (Calls)
Puts: -6.06% (Puts)
Prior 7-Day Total 9,549,035
Calls: 2,974,704 (31%)
Puts: 6,574,331 (69%)
Prior 7-Day Average 1,364,147
Calls: 424,957 (31%)
Puts: 939,190 (69%)
Current vs Prior 7-Day Avg -78.37%
Calls: -76.68%
Puts: -79.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 10:05am) $46.75M
Calls: $5.54M (12%)
Puts: $41.21M (88%)
Prior (07/30) $28.83M
Calls: $8.15M (28%)
Puts: $20.68M (72%)
Current vs Prior +62.14%
Calls: -32.08%
Puts: +99.27%
Prior 7-Day Total $1.07B
Calls: $231.36M (22%)
Puts: $837.79M (78%)
Prior 7-Day Average $152.73M
Calls: $33.05M (22%)
Puts: $119.68M (78%)
Current vs Prior 7-Day Avg -69.39%
Calls: -83.25%
Puts: -65.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 10:05am) 1.98
Prior (07/30) 1.99
Current vs Prior -0.59%
Prior 7-Day Average 2.18
Current vs Prior 7-Day Avg -9.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 10:05am) 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 0.91% | 1.43%0.91% | 1.43%0.91% | 2.52%4.15% | 6.24%
Prior 0.91% | 1.36%0.91% | 1.36%0.91% | 2.25%3.91% | 6.04%
Current vs Prior -0.34% | +5.25%-0.33% | +5.24%-0.33% | +12.08%+6.13% | +3.41%
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 -24.09% | -11.58%+28.32% | -10.80%-37.84% | -9.75%-6.90% | -2.86%
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 -0.34% | +5.25%-0.33% | +5.24%-0.33% | +12.08%+6.13% | +3.41%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.88% | 1.20%
Calls: 1.74% | 1.03%
Puts: 2.03% | 1.36%
Prior 5.05% | 5.17%
Calls: 4.62% | 6.51%
Puts: 5.48% | 3.83%
Current vs Prior -62.77% | -76.79%
Prior 7-Day Avg 8.01% | 3.86%
Calls: 7.55% | 4.47%
Puts: 8.46% | 3.25%
Current vs 7-Day Avg -76.52% | -68.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($41.21M) vs calls ($5.54M). Elevated premium activity with dollar volume up 62% vs prior. Extreme bearish P/C ratio of 1.98 - 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
10:05BEARISHBEARISHBEARISH
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 860 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 3149.0649.33$49.200.5%--1.0058
$235.00Jul 3154.0054.33$54.170.6%--1.0020
$235.00Aug 2154.6154.99$54.800.7%--1.00551
$240.00Aug 2149.6750.03$49.850.7%--1.002.8K
$240.00Aug 749.1749.54$49.360.7%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Aug 285.845.90$5.871.0%2.8K0.463.2K
$315.00Jul 3125.6725.94$25.811.0%41.00--
$287.00Aug 51.821.84$1.831.1%680.37352
$289.00Aug 31.721.74$1.731.2%2.3K0.481.6K
$289.00Aug 52.542.57$2.551.2%1150.49384

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 271 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$316.00Aug 210.050.06$0.0616.7%10.01491
$293.00Jul 310.060.07$0.0714.3%9.7K0.067.2K
$296.00Aug 30.060.07$0.0714.3%1.1K0.041.5K
$303.00Aug 70.060.07$0.0714.3%50.03574
$315.00Aug 210.060.07$0.0714.3%750.0217.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Aug 30.050.06$0.0616.7%30.02268
$261.00Aug 50.050.06$0.0616.7%--0.0122
$262.00Aug 50.050.06$0.0616.7%10.01--
$275.00Aug 30.060.07$0.0714.3%1130.02420
$263.00Aug 50.060.07$0.0714.3%--0.01111

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 367 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3154.0054.33$54.170.6%--1.0020
$240.00Jul 3149.0649.33$49.200.5%--1.0058
$245.00Jul 3143.9944.34$44.170.8%--1.0033
$250.00Jul 3139.0039.33$39.170.8%11.0044
$255.00Jul 3133.9934.33$34.161.0%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 3120.6620.94$20.801.3%11.003
$312.00Jul 3122.6622.94$22.801.2%11.001
$315.00Jul 3125.6725.94$25.811.0%41.00--
$304.00Jul 3114.6615.01$14.842.4%111.00--
$305.00Jul 3115.6716.01$15.842.1%31.0014

Most actively traded options today. High liquidity = easy entry/exit. 829 active (total vol 294.9K, top 28.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 310.020.03$0.0333.3%16.4K0.035.2K
$295.00Jul 310.010.02$0.0250.0%12.5K0.0214.0K
$293.00Jul 310.060.07$0.0714.3%9.7K0.067.2K
$292.00Jul 310.140.15$0.156.7%8.0K0.132.8K
$291.00Jul 310.330.34$0.342.9%6.2K0.243.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 311.461.49$1.482.0%28.6K0.6255.6K
$291.00Jul 312.112.20$2.164.2%18.4K0.769.6K
$289.00Jul 310.950.97$0.962.1%17.1K0.4712.9K
$288.00Jul 310.590.61$0.603.3%11.9K0.3322.1K
$292.00Jul 312.903.01$2.963.7%10.6K0.876.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 126 strikes (avg 238.3%, max 884.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 31Aug 28182.3%18.5%884.5%11.4K
$330.00Jul 31Aug 28165.3%18.0%817.6%--1.7K
$325.00Jul 31Aug 28147.8%16.9%776.0%104.2K
$320.00Jul 31Sep 4129.9%16.9%670.3%2003.8K
$317.50Jul 31Aug 14120.7%18.0%569.8%--951
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 31Sep 4253.9%36.6%593.5%--150
$240.00Jul 31Sep 4230.0%34.8%561.6%--518
$245.00Jul 31Sep 4206.4%32.9%526.8%112.1K
$250.00Jul 31Sep 4183.1%31.2%487.5%--472
$310.00Jul 31Aug 2192.4%16.3%467.4%147

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 504 found (best R:R 110.11, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$320.00Aug 28$0.10$4.90$0.1049.00$315.10
$314.00$317.00Sep 11$0.22$2.78$0.2212.64$314.22
$301.00$303.00Aug 12$0.17$1.83$0.1710.76$301.17
$300.00$302.00Aug 11$0.18$1.82$0.1810.11$300.18
$294.00$295.00Aug 3$0.10$0.90$0.109.00$294.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$235.00Aug 11$0.27$29.73$0.27110.11$264.73
$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
$265.00$260.00Aug 12$0.13$4.87$0.1337.46$264.87
$269.00$265.00Aug 10$0.11$3.89$0.1135.36$268.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 643 found (best R:R 129.00, avg 2.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$276.00Aug 4$25.80$25.80$0.20129.00$275.80
$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$4.87$4.87$0.1337.46$254.87
$240.00$245.00Sep 4$4.86$4.86$0.1434.71$244.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$305.00Aug 21$4.76$4.76$0.2419.83$305.24
$295.00$294.00Aug 3$0.89$0.89$0.118.09$294.11
$302.00$301.00Aug 14$0.88$0.88$0.127.33$301.12
$302.00$301.00Aug 21$0.88$0.88$0.127.33$301.12
$299.00$298.00Aug 7$0.87$0.87$0.136.69$298.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.47, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$296.00Jul 31Aug 3$0.0634.7%14.3%
$295.00Jul 31Aug 3$0.1034.8%14.2%
$321.00Aug 21Sep 4$0.1117.3%16.8%
$279.00Jul 31Aug 3$0.1358.5%23.6%
$240.00Jul 31Aug 7$0.16230.0%51.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 31Aug 5$0.0552.0%15.6%
$310.00Jul 31Aug 21$0.0592.4%16.3%
$275.00Jul 31Aug 3$0.0669.6%26.9%
$276.00Jul 31Aug 3$0.0765.1%25.8%
$277.00Jul 31Aug 3$0.0860.5%25.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 363 found (cheapest 0.73% of stock, avg 4.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$289.00Jul 31$1.15$0.96$2.11$286.89$291.110.73%
$290.00Jul 31$0.67$1.48$2.15$287.85$292.150.74%
$288.00Jul 31$1.79$0.60$2.39$285.61$290.390.83%
$291.00Jul 31$0.34$2.16$2.50$288.50$293.500.86%
$287.50Jul 31$2.16$0.47$2.63$284.87$290.130.91%
$287.00Jul 31$2.55$0.37$2.92$284.08$289.921.01%
$292.00Jul 31$0.15$2.96$3.11$288.89$295.111.08%
$292.50Jul 31$0.10$3.41$3.51$288.99$296.011.21%
$290.00Aug 3$1.41$2.20$3.61$286.39$293.611.25%
$286.00Jul 31$3.42$0.22$3.64$282.36$289.641.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.10% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$293.00$286.00Jul 31$0.07$0.22$0.29$285.71$293.29
$292.50$286.00Jul 31$0.10$0.22$0.32$285.68$292.82
$292.00$286.00Jul 31$0.15$0.22$0.37$285.63$292.37
$293.00$287.00Jul 31$0.07$0.37$0.44$286.56$293.44
$292.50$287.00Jul 31$0.10$0.37$0.47$286.53$292.97
$292.00$287.00Jul 31$0.15$0.37$0.52$286.48$292.52
$291.00$286.00Jul 31$0.34$0.22$0.56$285.44$291.56
$293.00$287.50Jul 31$0.07$0.47$0.54$286.96$293.54
$292.50$287.50Jul 31$0.10$0.47$0.57$286.93$293.07
$292.00$287.50Jul 31$0.15$0.47$0.62$286.88$292.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 739 found (best R:R 21.73, avg credit $0.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 28$4.78$0.2221.73$250.22$264.78
255/260265/270Aug 21$4.75$0.2519.00$255.25$269.75
245/250260/265Aug 28$4.73$0.2717.52$245.27$264.73
250/255265/270Aug 21$4.70$0.3015.67$250.30$269.70
255/260265/270Aug 28$4.70$0.3015.67$255.30$269.70
265/270272/277Aug 28$4.68$0.3214.62$265.32$276.68
250/255265/270Aug 28$4.63$0.3712.51$250.37$269.63
245/250265/270Aug 28$4.58$0.4210.90$245.42$269.58
260/265272/277Aug 28$4.51$0.499.20$260.49$276.51
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. 116 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Aug 28$0.06$4.9482.33
$250.00$260.00$270.00Aug 14$0.22$9.7844.45
$270.00$272.00$274.00Aug 7$0.05$1.9539.00
$278.00$280.00$282.00Aug 4$0.06$1.9432.33
$260.00$265.00$270.00Aug 28$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$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$0.17$4.8328.41
$293.00$294.00$295.00Jul 31$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. 399 found (best net $-0.01, 389 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Aug 14-$2.70$7.30
$313.00$320.001:2Aug 10-$0.01$6.99
$310.00$316.001:2Aug 6-$0.01$5.99
$330.00$335.001:2Aug 21$0.00$5.00
$330.00$335.001:2Aug 28$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 4-$0.01$9.99
$307.00$297.001:2Sep 4-$3.62$6.38
$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. 211 found (best yield 2.79%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 11$8.080.490.3%2.79%3.08%31
$290.00Sep 4$7.400.490.3%2.56%2.84%--54
$292.00Sep 11$6.990.461.0%2.42%3.39%116
$291.00Sep 4$6.830.470.6%2.36%2.99%6160
$292.50Sep 11$6.710.451.1%2.32%3.47%91
$290.00Aug 28$6.530.490.3%2.26%2.54%3270
$293.00Sep 11$6.450.441.3%2.23%3.55%92
$292.00Sep 4$6.270.451.0%2.17%3.14%550
$292.50Sep 4$6.000.441.1%2.07%3.22%1641
$291.00Aug 28$5.960.470.6%2.06%2.69%3169

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 99,092
Total Puts 195,918
Put/Call Ratio 1.98
Net Difference -96,826

Prior's Put/Call Breakdown

Total Calls 104,866
Total Puts 208,555
Put/Call Ratio 1.99
Net Difference -103,689

Prior 7-Day Put/Call Summary

Total Calls 2,974,704
Total Puts 6,574,331
Average Put/Call Ratio 2.18
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