Tour v475
IWM
iShares Russell 2000 ETF
$288.09 -1.54%
(7/31 10:10) ◀
|
Friday, July 31, 2026 (10:15am)
January 2026
|
▶ (7/31 10:20)
◀ 7/31 10:15 ▶

Option Volume

Detail
ℹ
Current (07/31 10:15am) 393,513
Calls: 132,402 (34%)
Puts: 261,111 (66%)
Prior (07/30) 384,408
Calls: 131,072 (34%)
Puts: 253,336 (66%)
Current vs Prior +2.37%
Calls: +1.01% (Calls)
Puts: +3.07% (Puts)
Prior 7-Day Total 9,754,248
Calls: 3,050,663 (31%)
Puts: 6,703,585 (69%)
Prior 7-Day Average 1,393,464
Calls: 435,809 (31%)
Puts: 957,655 (69%)
Current vs Prior 7-Day Avg -71.76%
Calls: -69.62%
Puts: -72.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 10:15am) $71.95M
Calls: $7.13M (10%)
Puts: $64.82M (90%)
Prior (07/30) $37.82M
Calls: $8.01M (21%)
Puts: $29.81M (79%)
Current vs Prior +90.27%
Calls: -10.97%
Puts: +117.48%
Prior 7-Day Total $1.12B
Calls: $235.13M (21%)
Puts: $880.14M (79%)
Prior 7-Day Average $159.32M
Calls: $33.59M (21%)
Puts: $125.73M (79%)
Current vs Prior 7-Day Avg -54.84%
Calls: -78.77%
Puts: -48.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 10:15am) 1.97
Prior (07/30) 1.93
Current vs Prior +2.03%
Prior 7-Day Average 2.13
Current vs Prior 7-Day Avg -7.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 10:15am) 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 0.94% | 1.50%0.94% | 1.50%0.94% | 2.61%4.26% | 6.35%
Prior 0.91% | 1.36%0.91% | 1.36%0.91% | 2.25%3.91% | 6.04%
Current vs Prior +3.08% | +10.24%+3.09% | +10.23%+3.09% | +16.05%+9.02% | +5.19%
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 -21.49% | -7.38%+32.72% | -6.57%-35.71% | -6.55%-4.36% | -1.20%
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 +3.08% | +10.24%+3.09% | +10.23%+3.09% | +16.05%+9.02% | +5.19%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.52% | 1.86%
Calls: 1.77% | 2.02%
Puts: 1.27% | 1.71%
Prior 5.05% | 5.17%
Calls: 4.62% | 6.51%
Puts: 5.48% | 3.83%
Current vs Prior -69.90% | -64.02%
Prior 7-Day Avg 8.01% | 3.86%
Calls: 7.55% | 4.47%
Puts: 8.46% | 3.25%
Current vs 7-Day Avg -81.01% | -51.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($64.82M) vs calls ($7.13M). Elevated premium activity with dollar volume up 90% vs prior. Extreme bearish P/C ratio of 1.97 - 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
10:15BEARISHBEARISHBEARISH
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 896 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2153.5753.86$53.720.5%--1.00551
$235.00Jul 3152.9253.21$53.070.5%--1.0020
$240.00Jul 3147.9248.21$48.070.6%--1.0058
$240.00Aug 2148.6348.93$48.780.6%--1.002.8K
$240.00Aug 748.1148.41$48.260.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 3126.7927.08$26.941.1%41.00--
$290.00Aug 53.663.70$3.681.1%7790.617.0K
$287.50Jul 310.830.84$0.841.2%6.8K0.4112.7K
$312.00Jul 3123.7924.08$23.941.2%31.001
$311.00Jul 3122.8023.08$22.941.2%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 283 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Aug 210.050.06$0.0616.7%950.0117.2K
$299.00Aug 50.060.07$0.0714.3%540.03481
$314.00Aug 210.060.07$0.0714.3%10.021.0K
$292.00Jul 310.070.08$0.0812.5%10.6K0.072.8K
$295.00Aug 30.070.08$0.0812.5%1.7K0.055.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Jul 310.050.06$0.0616.7%3910.0416.6K
$271.00Aug 30.050.06$0.0616.7%80.02316
$245.00Aug 70.050.06$0.0616.7%--0.01428
$272.00Aug 30.060.07$0.0714.3%270.0249
$273.00Aug 30.070.08$0.0812.5%270.03266

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 380 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3152.9253.21$53.070.5%--1.0020
$240.00Jul 3147.9248.21$48.070.6%--1.0058
$245.00Jul 3142.9243.20$43.060.7%--1.0033
$250.00Jul 3137.9238.21$38.070.8%11.0044
$255.00Jul 3132.9233.21$33.070.9%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 3120.7921.08$20.941.4%31.00--
$310.00Jul 3121.8022.08$21.941.3%51.003
$311.00Jul 3122.8023.08$22.941.2%21.00--
$312.00Jul 3123.7924.08$23.941.2%31.001
$315.00Jul 3126.7927.08$26.941.1%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 927 active (total vol 393.4K, top 31.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 310.010.02$0.0250.0%18.0K0.025.2K
$295.00Jul 310.000.01$0.01100.0%13.8K0.0114.0K
$291.00Jul 310.170.18$0.185.6%11.6K0.143.7K
$293.00Jul 310.020.03$0.0333.3%11.2K0.037.2K
$292.00Jul 310.070.08$0.0812.5%10.6K0.072.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 312.242.30$2.272.6%31.5K0.7655.6K
$288.00Jul 311.031.05$1.041.9%22.6K0.4822.1K
$289.00Jul 311.571.59$1.581.3%21.0K0.6212.9K
$291.00Jul 313.063.15$3.112.9%19.2K0.869.6K
$285.00Jul 310.270.28$0.283.6%14.4K0.1662.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 131 strikes (avg 236.6%, max 940.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 31Sep 4189.2%18.2%940.8%21.2K
$330.00Jul 31Aug 28171.9%18.5%830.4%--1.7K
$325.00Jul 31Aug 28154.3%17.4%786.8%104.2K
$320.00Jul 31Sep 4136.2%17.1%694.8%2003.8K
$317.50Jul 31Aug 14126.9%18.0%606.0%--951
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 31Sep 4253.2%36.7%590.0%--150
$240.00Jul 31Sep 4228.9%34.9%555.7%--518
$245.00Jul 31Sep 11205.0%31.7%547.6%7512.0K
$310.00Jul 31Aug 2198.2%16.6%493.1%547
$250.00Jul 31Sep 4181.3%31.3%479.4%--472

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 533 found (best R:R 126.27, avg 4.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$321.00$335.00Sep 4$0.11$13.89$0.11126.27$321.11
$314.00$317.00Sep 11$0.19$2.81$0.1914.79$314.19
$301.00$303.00Aug 12$0.13$1.87$0.1314.38$301.13
$300.00$302.00Aug 11$0.14$1.86$0.1413.29$300.14
$299.00$300.00Aug 10$0.10$0.90$0.109.00$299.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$257.50$245.00Aug 11$0.12$12.38$0.12103.17$257.38
$265.00$257.50Aug 11$0.17$7.33$0.1743.12$264.83
$260.00$255.00Aug 14$0.12$4.88$0.1240.67$259.88
$266.00$250.00Aug 13$0.39$15.61$0.3940.03$265.61
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 677 found (best R:R 103.00, avg 2.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$276.00Aug 4$25.75$25.75$0.25103.00$275.75
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$250.00$260.00Aug 14$9.79$9.79$0.2146.62$259.79
$240.00$245.00Aug 28$4.89$4.89$0.1144.45$244.89
$261.00$276.00Aug 5$14.63$14.63$0.3739.54$275.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$305.00Aug 21$4.85$4.85$0.1532.33$305.15
$292.00$291.00Jul 31$0.90$0.90$0.109.00$291.10
$294.00$293.00Aug 3$0.89$0.89$0.118.09$293.11
$297.00$296.00Aug 6$0.89$0.89$0.118.09$296.11
$304.00$303.00Aug 21$0.89$0.89$0.118.09$303.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.50, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 31Aug 4$0.06181.3%48.7%
$295.00Jul 31Aug 3$0.0735.6%14.9%
$321.00Aug 21Sep 4$0.1117.4%17.2%
$294.00Jul 31Aug 3$0.1235.8%14.9%
$319.00Aug 21Sep 4$0.1317.3%17.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Jul 31Aug 3$0.0679.7%30.2%
$273.00Jul 31Aug 3$0.0775.1%29.3%
$274.00Jul 31Aug 3$0.0870.5%28.4%
$303.00Aug 7Aug 14$0.0817.2%17.1%
$294.00Jul 31Aug 3$0.0935.8%14.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 377 found (cheapest 0.75% of stock, avg 4.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$288.00Jul 31$1.13$1.04$2.17$285.83$290.170.75%
$289.00Jul 31$0.67$1.58$2.25$286.75$291.250.78%
$287.50Jul 31$1.44$0.84$2.28$285.22$289.780.79%
$287.00Jul 31$1.77$0.68$2.45$284.55$289.450.85%
$290.00Jul 31$0.36$2.27$2.63$287.37$292.630.91%
$286.00Jul 31$2.50$0.43$2.93$283.07$288.931.02%
$291.00Jul 31$0.18$3.11$3.29$287.71$294.291.14%
$285.00Jul 31$3.33$0.28$3.61$281.39$288.611.25%
$289.00Aug 3$1.45$2.34$3.79$285.21$292.791.32%
$288.00Aug 3$1.98$1.87$3.85$284.15$291.851.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.12% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$292.00$285.00Jul 31$0.08$0.28$0.36$284.64$292.36
$291.00$285.00Jul 31$0.18$0.28$0.46$284.54$291.46
$292.00$286.00Jul 31$0.08$0.43$0.51$285.49$292.51
$291.00$286.00Jul 31$0.18$0.43$0.61$285.39$291.61
$290.00$285.00Jul 31$0.36$0.28$0.64$284.36$290.64
$292.00$287.00Jul 31$0.08$0.68$0.76$286.24$292.76
$290.00$286.00Jul 31$0.36$0.43$0.79$285.21$290.79
$291.00$287.00Jul 31$0.18$0.68$0.86$286.14$291.86
$292.00$287.50Jul 31$0.08$0.84$0.92$286.58$292.92
$289.00$285.00Jul 31$0.67$0.28$0.95$284.05$289.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 784 found (best R:R 19.00, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 28$4.75$0.2519.00$250.25$264.75
255/260265/270Aug 21$4.73$0.2717.52$255.27$269.73
255/260265/270Aug 28$4.70$0.3015.67$255.30$269.70
245/250260/265Aug 28$4.69$0.3115.13$245.31$264.69
250/255265/270Aug 21$4.67$0.3314.15$250.33$269.67
250/255265/270Aug 28$4.64$0.3612.89$250.36$269.64
265/270272/277Aug 28$4.64$0.3612.89$265.36$276.64
245/250265/270Aug 28$4.58$0.4210.90$245.42$269.58
281/282284/285Aug 3$0.90$0.109.00$281.10$284.90
284/285286/287Aug 5$0.90$0.109.00$284.10$286.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$315.00$320.00$325.00Aug 28$0.06$4.9482.33
$260.00$265.00$270.00Aug 28$0.11$4.8944.45
$250.00$260.00$270.00Aug 14$0.30$9.7032.33
$311.00$314.00$317.00Sep 11$0.11$2.8926.27
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.13$4.8737.46
$260.00$265.00$270.00Aug 28$0.17$4.8328.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 402 found (best net $--, 390 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Aug 14-$2.08$7.92
$313.00$320.001:2Aug 10-$0.01$6.99
$310.00$316.001:2Aug 6-$0.01$5.99
$300.00$306.001:2Sep 11-$0.04$5.96
$282.00$288.001:2Aug 11-$0.07$5.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 4$0.00$10.00
$256.00$246.001:2Sep 11-$0.35$9.65
$265.00$257.501:2Aug 11-$0.05$7.45
$307.00$297.001:2Sep 4-$4.16$5.84
$260.00$255.001:2Aug 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. 213 found (best yield 2.83%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$289.00Sep 11$8.160.490.3%2.83%3.15%20--
$290.00Sep 11$7.570.480.7%2.63%3.29%31
$289.00Sep 4$7.460.490.3%2.59%2.91%110
$290.00Sep 4$6.870.470.7%2.38%3.05%1354
$289.00Aug 28$6.600.490.3%2.29%2.61%534
$292.00Sep 11$6.500.441.4%2.26%3.61%266
$291.00Sep 4$6.340.451.0%2.20%3.21%11160
$292.50Sep 11$6.250.431.5%2.17%3.70%91
$290.00Aug 28$6.040.470.7%2.10%2.76%109270
$293.00Sep 11$6.000.421.7%2.08%3.79%102

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 132,402
Total Puts 261,111
Put/Call Ratio 1.97
Net Difference -128,709

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,050,663
Total Puts 6,703,585
Average Put/Call Ratio 2.13
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