Tour v476
IWM
iShares Russell 2000 ETF
$290.02 -0.88%
(7/31 10:35) ◀
|
Friday, July 31, 2026 (10:40am)
January 2026
|
▶ (7/31 10:45)
◀ 7/31 10:40 ▶

Option Volume

Detail
ℹ
Current (07/31 10:40am) 680,892
Calls: 211,943 (31%)
Puts: 468,949 (69%)
Prior (07/30) 581,643
Calls: 189,729 (33%)
Puts: 391,914 (67%)
Current vs Prior +17.06%
Calls: +11.71% (Calls)
Puts: +19.66% (Puts)
Prior 7-Day Total 10,405,227
Calls: 3,216,346 (31%)
Puts: 7,188,881 (69%)
Prior 7-Day Average 1,486,461
Calls: 459,478 (31%)
Puts: 1,026,983 (69%)
Current vs Prior 7-Day Avg -54.19%
Calls: -53.87%
Puts: -54.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 10:40am) $86.10M
Calls: $17.65M (21%)
Puts: $68.45M (79%)
Prior (07/30) $52.50M
Calls: $17.61M (34%)
Puts: $34.90M (66%)
Current vs Prior +63.98%
Calls: +0.27%
Puts: +96.13%
Prior 7-Day Total $1.18B
Calls: $253.51M (21%)
Puts: $929.86M (79%)
Prior 7-Day Average $169.05M
Calls: $36.22M (21%)
Puts: $132.84M (79%)
Current vs Prior 7-Day Avg -49.07%
Calls: -51.26%
Puts: -48.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 10:40am) 2.21
Prior (07/30) 2.07
Current vs Prior +7.11%
Prior 7-Day Average 2.25
Current vs Prior 7-Day Avg -1.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 10:40am) 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 0.82% | 1.32%0.82% | 1.32%0.82% | 2.38%3.98% | 6.09%
Prior 0.91% | 1.36%0.91% | 1.36%0.91% | 2.25%3.91% | 6.04%
Current vs Prior -10.45% | -2.67%-10.44% | -2.67%-10.44% | +5.63%+1.68% | +0.83%
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 -31.80% | -18.22%+15.29% | -17.50%-44.15% | -14.94%-10.81% | -5.29%
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 -10.45% | -2.67%-10.44% | -2.67%-10.44% | +5.63%+1.68% | +0.83%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.58% | 1.58%
Calls: 1.08% | 1.75%
Puts: 2.08% | 1.41%
Prior 5.05% | 5.17%
Calls: 4.62% | 6.51%
Puts: 5.48% | 3.83%
Current vs Prior -68.71% | -69.44%
Prior 7-Day Avg 8.01% | 3.86%
Calls: 7.55% | 4.47%
Puts: 8.46% | 3.25%
Current vs 7-Day Avg -80.26% | -59.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($68.45M) vs calls ($17.65M). Elevated premium activity with dollar volume up 64% vs prior. Extreme bearish P/C ratio of 2.21 - 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
10:40BEARISHBEARISHBEARISH
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 876 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3154.8455.13$54.990.5%11.0020
$240.00Jul 3149.8350.13$49.980.6%--1.0058
$240.00Aug 750.0050.31$50.160.6%--1.0010
$235.00Aug 2155.4255.78$55.600.6%11.00551
$245.00Jul 3144.8345.13$44.980.7%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 53.423.45$3.440.9%1020.63370
$290.00Aug 73.103.13$3.121.0%1.4K0.509.5K
$289.00Aug 52.042.06$2.051.0%1780.44384
$291.00Aug 52.892.92$2.911.0%1730.56452
$288.00Aug 51.701.72$1.711.2%2620.3813.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 295 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$316.00Aug 210.050.06$0.0616.7%30.01491
$315.00Aug 210.060.07$0.0714.3%1100.0217.2K
$293.00Jul 310.070.08$0.0812.5%13.7K0.087.2K
$296.00Aug 30.070.08$0.0812.5%1.3K0.051.5K
$320.00Aug 280.070.08$0.0812.5%130.024.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Aug 30.050.06$0.0616.7%970.02346
$270.00Aug 40.050.06$0.0616.7%350.02275
$264.00Aug 50.050.06$0.0616.7%--0.01125
$285.00Jul 310.060.07$0.0714.3%17.6K0.0562.7K
$277.00Aug 30.060.07$0.0714.3%1290.03173

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 384 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3154.8455.13$54.990.5%11.0020
$240.00Jul 3149.8350.13$49.980.6%--1.0058
$245.00Jul 3144.8345.13$44.980.7%--1.0033
$250.00Jul 3139.8440.13$39.990.7%11.0044
$255.00Jul 3134.8335.18$35.001.0%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 3119.8720.16$20.021.4%61.003
$311.00Jul 3120.8721.16$21.021.4%21.00--
$312.00Jul 3121.8722.16$22.021.3%31.001
$315.00Jul 3124.8225.16$24.991.4%41.00--
$304.00Jul 3113.8314.16$14.002.4%111.00--

Most actively traded options today. High liquidity = easy entry/exit. 984 active (total vol 680.7K, top 72.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 310.920.93$0.931.1%26.1K0.501.7K
$291.00Jul 310.470.49$0.484.2%24.8K0.333.7K
$294.00Jul 310.020.03$0.0333.3%20.2K0.035.2K
$292.00Jul 310.200.21$0.214.8%19.4K0.182.8K
$295.00Jul 310.000.01$0.01100.0%15.4K0.0114.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Aug 211.441.51$1.484.7%72.0K0.16918
$278.00Aug 212.002.04$2.022.0%68.1K0.2187.2K
$290.00Jul 310.880.91$0.903.3%39.5K0.5055.6K
$288.00Jul 310.300.31$0.313.2%32.7K0.2122.1K
$289.00Jul 310.520.54$0.533.8%27.3K0.3412.9K

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 250.8%, max 981.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 31Sep 4188.6%17.4%981.2%21.2K
$330.00Jul 31Aug 28170.7%17.7%863.5%31.7K
$325.00Jul 31Aug 28152.3%17.2%787.6%104.2K
$320.00Jul 31Sep 4133.4%16.7%699.5%2003.8K
$240.00Jul 31Sep 4245.3%34.4%613.4%--144
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 31Sep 4270.4%36.2%646.4%--150
$240.00Jul 31Sep 4245.3%34.4%613.4%--518
$245.00Jul 31Sep 11220.5%31.3%603.9%7512.0K
$250.00Jul 31Sep 4196.0%30.8%535.8%--472
$255.00Jul 31Sep 4171.8%29.2%488.9%6705

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 497 found (best R:R 106.69, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$321.00$335.00Sep 4$0.13$13.87$0.13106.69$321.13
$314.00$317.00Sep 11$0.23$2.77$0.2312.04$314.23
$300.00$302.00Aug 11$0.19$1.81$0.199.53$300.19
$298.00$299.00Aug 6$0.10$0.90$0.109.00$298.10
$305.00$306.00Aug 21$0.10$0.90$0.109.00$305.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$257.50Aug 11$0.10$7.40$0.1074.00$264.90
$266.00$250.00Aug 13$0.27$15.73$0.2758.26$265.73
$265.00$260.00Aug 12$0.10$4.90$0.1049.00$264.90
$245.00$241.00Sep 4$0.10$3.90$0.1039.00$244.90
$250.00$245.00Sep 4$0.13$4.87$0.1337.46$249.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 639 found (best R:R 77.95, avg 1.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$261.00$276.00Aug 5$14.81$14.81$0.1977.95$275.81
$250.00$260.00Aug 14$9.85$9.85$0.1565.67$259.85
$250.00$255.00Aug 21$4.90$4.90$0.1049.00$254.90
$240.00$245.00Sep 4$4.87$4.87$0.1337.46$244.87
$245.00$260.00Aug 28$14.54$14.54$0.4631.61$259.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$305.00Aug 21$4.77$4.77$0.2320.74$305.23
$297.00$296.00Aug 5$0.89$0.89$0.118.09$296.11
$299.00$298.00Aug 7$0.89$0.89$0.118.09$298.11
$304.00$303.00Aug 21$0.89$0.89$0.118.09$303.11
$295.00$294.00Aug 3$0.88$0.88$0.127.33$294.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.41, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$296.00Jul 31Aug 3$0.0732.7%13.3%
$250.00Jul 31Aug 4$0.09196.0%45.8%
$261.00Jul 31Aug 5$0.09143.1%37.5%
$273.00Jul 31Aug 4$0.1286.2%28.4%
$279.00Jul 31Aug 3$0.1257.7%23.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Jul 31Aug 3$0.0667.2%24.9%
$277.50Jul 31Aug 3$0.0664.8%24.4%
$272.50Jul 31Aug 4$0.0788.6%28.8%
$278.00Jul 31Aug 3$0.0762.5%23.8%
$296.00Jul 31Aug 3$0.0732.7%13.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 382 found (cheapest 0.63% of stock, avg 4.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 31$0.93$0.90$1.83$288.17$291.830.63%
$291.00Jul 31$0.48$1.44$1.92$289.08$292.920.66%
$289.00Jul 31$1.57$0.53$2.10$286.90$291.100.72%
$292.00Jul 31$0.21$2.19$2.40$289.60$294.400.83%
$288.00Jul 31$2.34$0.31$2.65$285.35$290.650.91%
$292.50Jul 31$0.13$2.61$2.74$289.76$295.240.94%
$287.50Jul 31$2.75$0.23$2.98$284.52$290.481.03%
$293.00Jul 31$0.08$3.06$3.14$289.86$296.141.08%
$291.00Aug 3$1.19$2.13$3.32$287.68$294.321.14%
$287.00Jul 31$3.19$0.18$3.37$283.63$290.371.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.06% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$293.00$286.00Jul 31$0.08$0.10$0.18$285.82$293.18
$292.50$286.00Jul 31$0.13$0.10$0.23$285.77$292.73
$293.00$287.00Jul 31$0.08$0.18$0.26$286.74$293.26
$292.00$286.00Jul 31$0.21$0.10$0.31$285.69$292.31
$292.50$287.00Jul 31$0.13$0.18$0.31$286.69$292.81
$293.00$287.50Jul 31$0.08$0.23$0.31$287.19$293.31
$292.50$287.50Jul 31$0.13$0.23$0.36$287.14$292.86
$292.00$287.00Jul 31$0.21$0.18$0.39$286.61$292.39
$293.00$288.00Jul 31$0.08$0.31$0.39$287.61$293.39
$292.00$287.50Jul 31$0.21$0.23$0.44$287.06$292.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 629 found (best R:R 28.41, avg credit $0.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 28$4.83$0.1728.41$250.17$264.83
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
255/260265/270Aug 28$4.74$0.2618.23$255.26$269.74
265/270272/277Aug 28$4.70$0.3015.67$265.30$276.70
250/255265/270Aug 28$4.68$0.3214.63$250.32$269.68
273/275280/282Sep 11$1.83$0.1710.76$273.17$281.83
276/277278/280Aug 14$1.82$0.1810.11$275.18$279.82
260/265272/277Aug 28$4.55$0.4510.11$260.45$276.55
277/280282/285Aug 11$2.71$0.299.34$277.29$284.71
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. 131 found (best R:R 99.00, 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
$250.00$260.00$270.00Aug 14$0.20$9.8049.00
$270.00$272.00$274.00Aug 7$0.05$1.9539.00
$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$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$276.00$278.00$280.00Aug 13$0.06$1.9432.33
$260.00$265.00$270.00Aug 28$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 428 found (best net $--, 415 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$320.00$325.001:2Aug 28$0.00$5.00
$325.00$330.001:2Aug 28$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 4$0.00$10.00
$256.00$246.001:2Sep 11-$0.31$9.69
$265.00$257.501:2Aug 11-$0.05$7.45
$307.00$297.001:2Sep 4-$3.03$6.97
$240.00$235.001:2Jul 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. 205 found (best yield 2.49%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 11$7.230.470.7%2.49%3.18%336
$291.00Sep 4$7.050.490.3%2.43%2.77%12160
$292.50Sep 11$6.950.460.9%2.40%3.25%91
$293.00Sep 11$6.690.451.0%2.31%3.33%102
$292.00Sep 4$6.520.470.7%2.25%2.93%850
$292.50Sep 4$6.230.460.9%2.15%3.00%4841
$291.00Aug 28$6.210.490.3%2.14%2.48%35169
$294.00Sep 11$6.170.431.4%2.13%3.50%7--
$293.00Sep 4$5.960.451.0%2.06%3.08%2541
$295.00Sep 11$5.680.411.7%1.96%3.68%219

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 211,943
Total Puts 468,949
Put/Call Ratio 2.21
Net Difference -257,006

Prior's Put/Call Breakdown

Total Calls 189,729
Total Puts 391,914
Put/Call Ratio 2.07
Net Difference -202,185

Prior 7-Day Put/Call Summary

Total Calls 3,216,346
Total Puts 7,188,881
Average Put/Call Ratio 2.25
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