Tour v476
IWM
iShares Russell 2000 ETF
$290.23 -0.81%
(7/31 10:50) ◀
|
Friday, July 31, 2026 (10:55am)
January 2026
|
▶ (7/31 11:00)
◀ 7/31 10:55 ▶

Option Volume

Detail
ℹ
Current (07/31 10:55am) 741,209
Calls: 242,861 (33%)
Puts: 498,348 (67%)
Prior (07/30) 688,486
Calls: 224,792 (33%)
Puts: 463,694 (67%)
Current vs Prior +7.66%
Calls: +8.04% (Calls)
Puts: +7.47% (Puts)
Prior 7-Day Total 10,530,371
Calls: 3,285,609 (31%)
Puts: 7,244,762 (69%)
Prior 7-Day Average 1,504,338
Calls: 469,372 (31%)
Puts: 1,034,966 (69%)
Current vs Prior 7-Day Avg -50.73%
Calls: -48.26%
Puts: -51.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 10:55am) $85.64M
Calls: $20.39M (24%)
Puts: $65.25M (76%)
Prior (07/30) $76.81M
Calls: $12.78M (17%)
Puts: $64.04M (83%)
Current vs Prior +11.49%
Calls: +59.57%
Puts: +1.90%
Prior 7-Day Total $1.18B
Calls: $260.20M (22%)
Puts: $920.63M (78%)
Prior 7-Day Average $168.69M
Calls: $37.17M (22%)
Puts: $131.52M (78%)
Current vs Prior 7-Day Avg -49.23%
Calls: -45.15%
Puts: -50.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 10:55am) 2.05
Prior (07/30) 2.06
Current vs Prior -0.52%
Prior 7-Day Average 2.18
Current vs Prior 7-Day Avg -5.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 10:55am) 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 0.76% | 1.29%0.76% | 1.29%0.76% | 2.33%3.93% | 6.05%
Prior 0.91% | 1.36%0.91% | 1.36%0.91% | 2.25%3.91% | 6.04%
Current vs Prior -16.18% | -5.52%-16.18% | -5.52%-16.18% | +3.57%+0.46% | +0.30%
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 -36.16% | -20.62%+7.91% | -19.92%-47.72% | -16.60%-11.87% | -5.78%
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 -16.18% | -5.52%-16.18% | -5.52%-16.18% | +3.57%+0.46% | +0.30%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.31% | 1.61%
Calls: 1.04% | 1.71%
Puts: 1.59% | 1.52%
Prior 5.05% | 5.17%
Calls: 4.62% | 6.51%
Puts: 5.48% | 3.83%
Current vs Prior -74.06% | -68.86%
Prior 7-Day Avg 8.01% | 3.86%
Calls: 7.55% | 4.47%
Puts: 8.46% | 3.25%
Current vs 7-Day Avg -83.64% | -58.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($65.25M) vs calls ($20.39M). 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
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
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 935 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3155.0855.41$55.250.6%11.0020
$235.00Aug 2155.6656.00$55.830.6%11.00551
$245.00Aug 745.3145.59$45.450.6%--1.0052
$240.00Aug 750.2550.58$50.420.7%--1.0010
$240.00Jul 3150.0850.41$50.250.7%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 215.515.55$5.530.7%1390.511.9K
$291.00Aug 52.742.76$2.750.7%1860.55452
$290.00Aug 215.095.13$5.110.8%1.7K0.4951.1K
$289.00Aug 214.704.74$4.720.8%3280.46968
$288.00Aug 214.344.38$4.360.9%2560.435.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 326 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 70.050.06$0.0616.7%660.02575
$300.00Aug 50.060.07$0.0714.3%700.03783
$305.00Aug 100.060.07$0.0714.3%690.02129
$310.00Aug 140.060.07$0.0714.3%300.02369
$293.00Jul 310.070.08$0.0812.5%15.0K0.087.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 30.050.06$0.0616.7%590.02564
$272.00Aug 40.050.06$0.0616.7%--0.0285
$272.50Aug 40.050.06$0.0616.7%--0.02102
$267.00Aug 50.050.06$0.0616.7%300.0136
$261.00Aug 60.050.06$0.0616.7%--0.0111

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 390 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3155.0855.41$55.250.6%11.0020
$240.00Jul 3150.0850.41$50.250.7%--1.0058
$245.00Jul 3145.0845.41$45.250.7%--1.0033
$250.00Jul 3140.0840.41$40.240.8%11.0044
$255.00Jul 3135.0835.41$35.240.9%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Jul 3120.5920.92$20.761.6%21.00--
$312.00Jul 3121.5921.92$21.761.5%31.001
$313.00Jul 3122.5922.92$22.761.4%11.00--
$314.00Jul 3123.5923.92$23.761.4%11.00--
$315.00Jul 3124.5924.92$24.761.3%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,012 active (total vol 741.1K, top 72.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 310.480.49$0.492.0%31.3K0.363.7K
$290.00Jul 310.950.96$0.961.0%30.5K0.551.7K
$292.00Jul 310.200.21$0.214.8%23.7K0.192.8K
$294.00Jul 310.020.03$0.0333.3%21.4K0.035.2K
$295.00Jul 310.000.01$0.01100.0%15.6K0.0114.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Aug 211.361.40$1.382.9%72.1K0.15918
$278.00Aug 211.891.93$1.912.1%68.1K0.2187.2K
$290.00Jul 310.730.74$0.741.4%44.7K0.4555.6K
$288.00Jul 310.210.22$0.224.5%35.2K0.1722.1K
$289.00Jul 310.400.41$0.412.4%31.7K0.2812.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 130 strikes (avg 260.2%, max 956.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 31Sep 4191.6%18.1%956.4%21.2K
$330.00Jul 31Aug 28173.3%18.0%861.6%31.7K
$325.00Jul 31Aug 28154.4%17.0%807.8%104.2K
$320.00Jul 31Sep 4135.1%16.6%713.2%2003.8K
$240.00Jul 31Sep 4251.6%34.2%634.9%--144
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 31Sep 4277.3%36.0%669.9%--150
$240.00Jul 31Sep 4251.6%34.2%634.9%--518
$245.00Jul 31Sep 11226.3%31.0%629.3%7512.0K
$250.00Jul 31Sep 11201.3%29.3%587.5%2422
$255.00Jul 31Sep 4176.6%28.9%512.0%6705

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 483 found (best R:R 115.67, avg 4.03)

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$0.23$2.77$0.2312.04$314.23
$309.00$310.00Aug 28$0.10$0.90$0.109.00$309.10
$300.00$301.00Aug 11$0.11$0.89$0.118.09$300.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$257.50Aug 11$0.10$7.40$0.1074.00$264.90
$265.00$250.00Aug 13$0.20$14.80$0.2074.00$264.80
$260.00$255.00Aug 21$0.12$4.88$0.1240.67$259.88
$250.00$245.00Sep 4$0.13$4.87$0.1337.46$249.87
$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. 629 found (best R:R 99.00, avg 1.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$261.00$276.00Aug 5$14.85$14.85$0.1599.00$275.85
$250.00$260.00Aug 14$9.87$9.87$0.1375.92$259.87
$240.00$245.00Sep 4$4.89$4.89$0.1144.45$244.89
$255.00$260.00Aug 21$4.86$4.86$0.1434.71$259.86
$245.00$260.00Aug 28$14.56$14.56$0.4433.09$259.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$305.00Aug 21$4.75$4.75$0.2519.00$305.25
$295.00$294.00Aug 3$0.88$0.88$0.127.33$294.12
$296.00$295.00Aug 3$0.88$0.88$0.127.33$295.12
$297.00$296.00Aug 5$0.88$0.88$0.127.33$296.12
$302.00$301.00Aug 14$0.88$0.88$0.127.33$301.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.40, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 31Aug 4$0.06201.3%46.1%
$296.00Jul 31Aug 3$0.0832.1%13.4%
$279.00Jul 31Aug 3$0.0960.1%22.0%
$261.00Jul 31Aug 5$0.11147.3%36.4%
$273.00Jul 31Aug 4$0.1289.3%27.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Jul 31Aug 3$0.0660.1%22.0%
$300.00Jul 31Aug 5$0.0651.0%15.0%
$280.00Jul 31Aug 3$0.0762.9%21.4%
$296.00Jul 31Aug 3$0.0732.1%13.2%
$302.00Aug 3Aug 7$0.0715.8%16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 386 found (cheapest 0.59% of stock, avg 4.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 31$0.96$0.74$1.70$288.30$291.700.59%
$291.00Jul 31$0.49$1.26$1.75$289.25$292.750.60%
$289.00Jul 31$1.63$0.41$2.04$286.96$291.040.70%
$292.00Jul 31$0.21$1.97$2.18$289.82$294.180.75%
$292.50Jul 31$0.13$2.41$2.54$289.96$295.040.88%
$288.00Jul 31$2.43$0.22$2.65$285.35$290.650.91%
$293.00Jul 31$0.08$2.85$2.93$290.07$295.931.01%
$287.50Jul 31$2.88$0.16$3.04$284.46$290.541.05%
$291.00Aug 3$1.21$1.98$3.19$287.81$294.191.10%
$290.00Aug 3$1.75$1.50$3.25$286.75$293.251.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.07% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$293.00$287.00Jul 31$0.08$0.12$0.20$286.80$293.20
$293.00$287.50Jul 31$0.08$0.16$0.24$287.26$293.24
$292.50$287.00Jul 31$0.13$0.12$0.25$286.75$292.75
$292.50$287.50Jul 31$0.13$0.16$0.29$287.21$292.79
$293.00$288.00Jul 31$0.08$0.22$0.30$287.70$293.30
$292.00$287.00Jul 31$0.21$0.12$0.33$286.67$292.33
$292.50$288.00Jul 31$0.13$0.22$0.35$287.65$292.85
$292.00$287.50Jul 31$0.21$0.16$0.37$287.13$292.37
$292.00$288.00Jul 31$0.21$0.22$0.43$287.57$292.43
$293.00$289.00Jul 31$0.08$0.41$0.49$288.51$293.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 602 found (best R:R 24.00, avg credit $0.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
250/255260/265Aug 28$4.80$0.2024.00$250.20$264.80
255/260265/270Aug 28$4.76$0.2419.83$255.24$269.76
250/255265/270Aug 28$4.71$0.2916.24$250.29$269.71
265/270272/277Aug 28$4.69$0.3115.13$265.31$276.69
260/265272/277Aug 28$4.56$0.4410.36$260.44$276.56
276/277278/280Aug 14$1.82$0.1810.11$275.18$279.82
285/286287/288Aug 4$0.90$0.109.00$285.10$287.90
286/287288/289Aug 4$0.90$0.109.00$286.10$288.90
287/288289/290Aug 6$0.90$0.109.00$287.10$289.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Aug 28$0.07$4.9370.43
$260.00$265.00$270.00Aug 28$0.09$4.9154.56
$250.00$260.00$270.00Aug 14$0.19$9.8151.63
$278.00$280.00$282.00Aug 4$0.05$1.9539.00
$270.00$272.00$274.00Aug 7$0.08$1.9224.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$245.00$250.00$255.00Aug 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$0.13$4.8737.46
$297.00$299.00$301.00Aug 4$0.09$1.9121.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 433 found (best net $--, 419 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
$320.00$325.001:2Jul 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
$265.00$257.501:2Aug 11-$0.02$7.48
$307.00$297.001:2Sep 4-$2.89$7.11
$256.00$250.001:2Sep 11-$0.56$5.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 210 found (best yield 2.52%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 11$7.320.480.6%2.52%3.13%336
$291.00Sep 4$7.170.490.3%2.47%2.74%14160
$292.50Sep 11$7.040.470.8%2.43%3.21%91
$293.00Sep 11$6.780.460.9%2.34%3.29%102
$292.00Sep 4$6.620.470.6%2.28%2.89%850
$292.50Sep 4$6.340.460.8%2.18%2.97%4841
$291.00Aug 28$6.290.490.3%2.17%2.43%36169
$294.00Sep 11$6.260.441.3%2.16%3.46%7--
$293.00Sep 4$6.070.450.9%2.09%3.05%2641
$295.00Sep 11$5.750.421.6%1.98%3.62%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 242,861
Total Puts 498,348
Put/Call Ratio 2.05
Net Difference -255,487

Prior's Put/Call Breakdown

Total Calls 224,792
Total Puts 463,694
Put/Call Ratio 2.06
Net Difference -238,902

Prior 7-Day Put/Call Summary

Total Calls 3,285,609
Total Puts 7,244,762
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