Tour v476
IWM
iShares Russell 2000 ETF
$289.81 -0.95%
(7/31 10:40) ◀
|
Friday, July 31, 2026 (10:45am)
January 2026
|
▶ (7/31 10:50)
◀ 7/31 10:45 ▶

Option Volume

Detail
ℹ
Current (07/31 10:45am) 701,670
Calls: 222,234 (32%)
Puts: 479,436 (68%)
Prior (07/30) 618,759
Calls: 201,234 (33%)
Puts: 417,525 (67%)
Current vs Prior +13.40%
Calls: +10.44% (Calls)
Puts: +14.83% (Puts)
Prior 7-Day Total 10,451,499
Calls: 3,244,167 (31%)
Puts: 7,207,332 (69%)
Prior 7-Day Average 1,493,071
Calls: 463,452 (31%)
Puts: 1,029,618 (69%)
Current vs Prior 7-Day Avg -53.00%
Calls: -52.05%
Puts: -53.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 10:45am) $89.11M
Calls: $17.18M (19%)
Puts: $71.93M (81%)
Prior (07/30) $58.91M
Calls: $16.36M (28%)
Puts: $42.55M (72%)
Current vs Prior +51.26%
Calls: +4.98%
Puts: +69.06%
Prior 7-Day Total $1.18B
Calls: $256.09M (22%)
Puts: $927.02M (78%)
Prior 7-Day Average $169.02M
Calls: $36.58M (22%)
Puts: $132.43M (78%)
Current vs Prior 7-Day Avg -47.28%
Calls: -53.04%
Puts: -45.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 10:45am) 2.16
Prior (07/30) 2.07
Current vs Prior +3.98%
Prior 7-Day Average 2.22
Current vs Prior 7-Day Avg -2.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 10:45am) 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 0.83% | 1.36%0.83% | 1.36%0.83% | 2.42%4.02% | 6.13%
Prior 0.91% | 1.36%0.91% | 1.36%0.91% | 2.25%3.91% | 6.04%
Current vs Prior -9.25% | -0.31%-9.25% | -0.31%-9.25% | +7.24%+2.81% | +1.53%
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 -30.88% | -16.24%+16.83% | -15.50%-43.40% | -13.64%-9.81% | -4.63%
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 -9.25% | -0.31%-9.25% | -0.31%-9.25% | +7.24%+2.81% | +1.53%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.07% | 1.26%
Calls: 2.14% | 1.38%
Puts: 2.00% | 1.14%
Prior 5.05% | 5.17%
Calls: 4.62% | 6.51%
Puts: 5.48% | 3.83%
Current vs Prior -59.01% | -75.63%
Prior 7-Day Avg 8.01% | 3.86%
Calls: 7.55% | 4.47%
Puts: 8.46% | 3.25%
Current vs 7-Day Avg -74.14% | -67.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($71.93M) vs calls ($17.18M). Elevated premium activity with dollar volume up 51% vs prior. Extreme bearish P/C ratio of 2.16 - 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
10:45BEARISHBEARISHBEARISH
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 893 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 749.7950.13$49.960.7%--1.0010
$235.00Aug 2155.2155.59$55.400.7%11.00551
$235.00Jul 3154.6054.99$54.800.7%11.0020
$240.00Jul 3149.6149.97$49.790.7%--1.0058
$240.00Aug 2850.5050.89$50.700.8%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.50Aug 30.890.90$0.901.1%1.1K0.31366
$288.00Aug 51.781.80$1.791.1%2820.3913.0K
$292.00Aug 53.563.60$3.581.1%1050.64370
$290.00Aug 215.335.39$5.361.1%1.6K0.5051.1K
$290.00Aug 31.751.77$1.761.1%2.5K0.521.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 299 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$316.00Aug 210.050.06$0.0616.7%30.01491
$293.00Jul 310.060.07$0.0714.3%14.1K0.077.2K
$315.00Aug 210.060.07$0.0714.3%1110.0217.2K
$309.00Aug 140.070.08$0.0812.5%10.02628
$296.00Aug 30.080.09$0.0911.1%1.3K0.051.5K
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%17.7K0.0562.7K
$277.00Aug 30.060.07$0.0714.3%1290.03173

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 385 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3154.6054.99$54.800.7%11.0020
$240.00Jul 3149.6149.97$49.790.7%--1.0058
$245.00Jul 3144.6144.97$44.790.8%--1.0033
$250.00Jul 3139.6339.99$39.810.9%11.0044
$255.00Jul 3134.6034.99$34.801.1%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 3120.0420.37$20.201.6%61.003
$311.00Jul 3121.0121.37$21.191.7%21.00--
$312.00Jul 3122.0122.37$22.191.6%31.001
$315.00Jul 3125.0425.37$25.211.3%41.00--
$304.00Jul 3114.0214.39$14.212.6%111.00--

Most actively traded options today. High liquidity = easy entry/exit. 991 active (total vol 701.5K, top 72.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 310.790.81$0.802.5%28.1K0.461.7K
$291.00Jul 310.390.41$0.405.0%26.2K0.293.7K
$292.00Jul 310.170.18$0.185.6%20.4K0.152.8K
$294.00Jul 310.010.02$0.0250.0%20.4K0.025.2K
$295.00Jul 310.000.01$0.01100.0%15.4K0.0114.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Aug 211.461.50$1.482.7%72.0K0.16918
$278.00Aug 212.022.06$2.042.0%68.1K0.2287.2K
$290.00Jul 310.991.01$1.002.0%40.7K0.5455.6K
$288.00Jul 310.340.35$0.352.9%33.5K0.2422.1K
$289.00Jul 310.590.60$0.601.7%29.4K0.3712.9K

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 253.7%, max 961.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 31Sep 4191.0%18.0%961.7%21.2K
$330.00Jul 31Aug 28172.9%18.2%848.6%31.7K
$325.00Jul 31Aug 28154.3%17.2%794.7%104.2K
$320.00Jul 31Sep 4135.3%16.7%709.9%2003.8K
$240.00Jul 31Sep 4246.2%34.3%618.5%--144
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 31Sep 4271.6%36.2%650.0%--150
$240.00Jul 31Sep 4246.2%34.3%618.5%--518
$245.00Jul 31Sep 11221.2%31.2%609.7%7512.0K
$250.00Jul 31Sep 4196.6%30.7%540.2%--472
$310.00Jul 31Aug 2195.5%15.9%499.2%647

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 499 found (best R:R 115.67, avg 4.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$321.00$335.00Sep 4$0.12$13.88$0.12115.67$321.12
$315.00$320.00Aug 28$0.11$4.89$0.1144.45$315.11
$314.00$317.00Sep 11$0.22$2.78$0.2212.64$314.22
$300.00$302.00Aug 11$0.18$1.82$0.1810.11$300.18
$301.00$302.00Aug 12$0.10$0.90$0.109.00$301.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$257.50Aug 11$0.11$7.39$0.1167.18$264.89
$266.00$250.00Aug 13$0.25$15.75$0.2563.00$265.75
$265.00$260.00Aug 12$0.10$4.90$0.1049.00$264.90
$260.00$255.00Aug 21$0.14$4.86$0.1434.71$259.86
$255.00$250.00Aug 28$0.14$4.86$0.1434.71$254.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 639 found (best R:R 67.18, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$261.00$276.00Aug 5$14.78$14.78$0.2267.18$275.78
$250.00$260.00Aug 14$9.85$9.85$0.1565.67$259.85
$240.00$245.00Sep 4$4.89$4.89$0.1144.45$244.89
$245.00$260.00Aug 28$14.54$14.54$0.4631.61$259.54
$255.00$260.00Aug 21$4.83$4.83$0.1728.41$259.83
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$0.90$0.90$0.109.00$294.10
$297.00$296.00Aug 5$0.89$0.89$0.118.09$296.11
$302.00$301.00Aug 14$0.89$0.89$0.118.09$301.11
$297.00$296.00Aug 6$0.86$0.86$0.146.14$296.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.41, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$296.00Jul 31Aug 3$0.0834.0%14.1%
$280.00Jul 31Aug 3$0.1259.6%22.1%
$321.00Aug 21Sep 4$0.1217.4%16.8%
$261.00Jul 31Aug 5$0.13143.3%37.2%
$279.00Jul 31Aug 3$0.1357.1%22.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Jul 31Aug 4$0.0688.3%28.3%
$277.00Jul 31Aug 3$0.0666.8%24.6%
$302.00Aug 3Aug 7$0.0616.4%16.5%
$277.50Jul 31Aug 3$0.0764.3%24.3%
$278.00Jul 31Aug 3$0.0761.9%23.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 382 found (cheapest 0.62% of stock, avg 4.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 31$0.80$1.00$1.80$288.20$291.800.62%
$289.00Jul 31$1.40$0.60$2.00$287.00$291.000.69%
$291.00Jul 31$0.40$1.61$2.01$288.99$293.010.69%
$288.00Jul 31$2.15$0.35$2.50$285.50$290.500.86%
$292.00Jul 31$0.18$2.38$2.56$289.44$294.560.88%
$287.50Jul 31$2.55$0.26$2.81$284.69$290.310.97%
$292.50Jul 31$0.11$2.81$2.92$289.58$295.421.01%
$287.00Jul 31$2.99$0.20$3.19$283.81$290.191.10%
$293.00Jul 31$0.07$3.27$3.34$289.66$296.341.15%
$290.00Aug 3$1.58$1.76$3.34$286.66$293.341.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.07% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$293.00$286.00Jul 31$0.07$0.12$0.19$285.81$293.19
$292.50$286.00Jul 31$0.11$0.12$0.23$285.77$292.73
$293.00$287.00Jul 31$0.07$0.20$0.27$286.73$293.27
$292.00$286.00Jul 31$0.18$0.12$0.30$285.70$292.30
$292.50$287.00Jul 31$0.11$0.20$0.31$286.69$292.81
$293.00$287.50Jul 31$0.07$0.26$0.33$287.17$293.33
$292.00$287.00Jul 31$0.18$0.20$0.38$286.62$292.38
$292.50$287.50Jul 31$0.11$0.26$0.37$287.13$292.87
$293.00$288.00Jul 31$0.07$0.35$0.42$287.58$293.42
$292.00$287.50Jul 31$0.18$0.26$0.44$287.06$292.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 635 found (best R:R 24.00, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
250/255260/265Aug 28$4.79$0.2122.81$250.21$264.79
255/260265/270Aug 28$4.74$0.2618.23$255.26$269.74
265/270272/277Aug 28$4.69$0.3115.13$265.31$276.69
250/255265/270Aug 28$4.68$0.3214.62$250.32$269.68
273/275280/282Sep 11$1.84$0.1611.50$273.16$281.84
260/265272/277Aug 28$4.54$0.469.87$260.46$276.54
275/276278/280Aug 14$1.81$0.199.53$274.19$279.81
276/277278/280Aug 14$1.81$0.199.53$275.19$279.81
288/289290/291Aug 6$0.90$0.109.00$288.10$290.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$315.00$320.00$325.00Aug 28$0.08$4.9261.50
$250.00$260.00$270.00Aug 14$0.20$9.8049.00
$260.00$265.00$270.00Aug 28$0.11$4.8944.45
$278.00$280.00$282.00Aug 4$0.06$1.9432.33
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
$260.00$265.00$270.00Aug 28$0.15$4.8532.33
$271.00$273.00$275.00Sep 11$0.07$1.9327.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 432 found (best net $--, 420 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$325.001:2Jul 31-$0.01$4.99
$325.00$330.001:2Jul 31-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$245.001:2Aug 11$0.00$12.50
$260.00$250.001:2Aug 4$0.00$10.00
$256.00$246.001:2Sep 11-$0.30$9.70
$265.00$257.501:2Aug 11-$0.03$7.47
$307.00$297.001:2Sep 4-$3.12$6.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 219 found (best yield 2.85%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 11$8.250.500.1%2.85%2.91%31
$290.00Sep 4$7.540.500.1%2.60%2.67%1454
$292.00Sep 11$7.120.470.8%2.46%3.21%336
$291.00Sep 4$6.970.480.4%2.41%2.82%12160
$292.50Sep 11$6.850.460.9%2.36%3.29%91
$290.00Aug 28$6.680.500.1%2.30%2.37%114270
$293.00Sep 11$6.590.451.1%2.27%3.37%102
$292.00Sep 4$6.410.460.8%2.21%2.97%850
$292.50Sep 4$6.140.450.9%2.12%3.05%4841
$291.00Aug 28$6.100.480.4%2.10%2.52%35169

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 222,234
Total Puts 479,436
Put/Call Ratio 2.16
Net Difference -257,202

Prior's Put/Call Breakdown

Total Calls 201,234
Total Puts 417,525
Put/Call Ratio 2.07
Net Difference -216,291

Prior 7-Day Put/Call Summary

Total Calls 3,244,167
Total Puts 7,207,332
Average Put/Call Ratio 2.22
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