Tour v476
IWM
iShares Russell 2000 ETF
$289.58 -1.03%
(7/31 11:25) ◀
|
Friday, July 31, 2026 (11:30am)
January 2026
|
▶ (7/31 11:35)
◀ 7/31 11:30 ▶

Option Volume

Detail
ℹ
Current (07/31 11:30am) 928,471
Calls: 295,940 (32%)
Puts: 632,531 (68%)
Prior (07/30) 851,657
Calls: 293,266 (34%)
Puts: 558,391 (66%)
Current vs Prior +9.02%
Calls: +0.91% (Calls)
Puts: +13.28% (Puts)
Prior 7-Day Total 10,893,248
Calls: 3,403,074 (31%)
Puts: 7,490,174 (69%)
Prior 7-Day Average 1,556,178
Calls: 486,153 (31%)
Puts: 1,070,024 (69%)
Current vs Prior 7-Day Avg -40.34%
Calls: -39.13%
Puts: -40.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 11:30am) $110.04M
Calls: $19.09M (17%)
Puts: $90.94M (83%)
Prior (07/30) $86.45M
Calls: $19.22M (22%)
Puts: $67.24M (78%)
Current vs Prior +27.28%
Calls: -0.64%
Puts: +35.26%
Prior 7-Day Total $1.21B
Calls: $263.31M (22%)
Puts: $946.24M (78%)
Prior 7-Day Average $172.79M
Calls: $37.62M (22%)
Puts: $135.18M (78%)
Current vs Prior 7-Day Avg -36.32%
Calls: -49.24%
Puts: -32.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:30am) 2.14
Prior (07/30) 1.90
Current vs Prior +12.25%
Prior 7-Day Average 2.18
Current vs Prior 7-Day Avg -1.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 11:30am) 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% | 1.35%0.76% | 1.35%0.76% | 2.42%4.05% | 6.17%
Prior 0.91% | 1.36%0.91% | 1.36%0.91% | 2.25%3.91% | 6.04%
Current vs Prior -17.12% | -0.48%-17.12% | -0.49%-17.12% | +7.33%+3.69% | +2.24%
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 -36.88% | -16.39%+6.70% | -15.65%-48.31% | -13.58%-9.04% | -3.96%
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 -17.12% | -0.48%-17.12% | -0.49%-17.12% | +7.33%+3.69% | +2.24%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.26% | 2.03%
Calls: 2.61% | 2.45%
Puts: 1.92% | 1.60%
Prior 5.05% | 5.17%
Calls: 4.62% | 6.51%
Puts: 5.48% | 3.83%
Current vs Prior -55.25% | -60.74%
Prior 7-Day Avg 8.01% | 3.86%
Calls: 7.55% | 4.47%
Puts: 8.46% | 3.25%
Current vs 7-Day Avg -71.77% | -47.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($90.94M) vs calls ($19.09M). Extreme bearish P/C ratio of 2.14 - 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
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
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 961 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 3149.4749.74$49.610.5%--1.0058
$240.00Aug 749.6349.92$49.780.6%--1.0010
$235.00Jul 3154.4054.74$54.570.6%11.0020
$295.00Aug 213.073.09$3.080.6%1.1K0.3528.4K
$279.00Aug 2113.3713.46$13.420.7%--0.7614
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 52.662.68$2.670.7%9770.527.0K
$312.00Jul 3122.3722.54$22.460.8%31.001
$311.00Jul 3121.3721.54$21.460.8%21.00--
$310.00Jul 3120.3720.54$20.450.8%61.003
$309.00Jul 3119.3719.54$19.450.9%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 321 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.50Jul 310.050.06$0.0616.7%12.3K0.071.2K
$298.00Aug 40.050.06$0.0616.7%610.03909
$300.00Aug 50.050.06$0.0616.7%700.03783
$310.00Aug 140.050.06$0.0616.7%300.02369
$316.00Aug 210.050.06$0.0616.7%30.01491
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Aug 30.050.06$0.0616.7%980.02346
$271.00Aug 40.050.06$0.0616.7%--0.0226
$264.00Aug 50.050.06$0.0616.7%--0.01125
$265.00Aug 50.050.06$0.0616.7%--0.0116
$277.50Aug 30.060.07$0.0714.3%150.03141

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 401 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3154.4054.74$54.570.6%11.0020
$240.00Jul 3149.4749.74$49.610.5%--1.0058
$245.00Jul 3144.3844.74$44.560.8%--1.0033
$250.00Jul 3139.4739.74$39.610.7%11.0044
$255.00Jul 3134.4034.74$34.571.0%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Jul 3121.3721.54$21.460.8%21.00--
$312.00Jul 3122.3722.54$22.460.8%31.001
$313.00Jul 3123.2623.53$23.401.2%11.00--
$314.00Jul 3124.2624.52$24.391.1%11.00--
$315.00Jul 3125.2625.52$25.391.0%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,060 active (total vol 928.3K, top 72.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 310.250.26$0.263.8%45.5K0.243.7K
$292.00Jul 310.090.10$0.1010.0%35.5K0.102.8K
$290.00Jul 310.600.61$0.611.6%33.9K0.431.7K
$294.00Jul 310.010.02$0.0250.0%22.9K0.025.2K
$293.00Jul 310.030.04$0.0425.0%17.6K0.047.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Aug 211.541.58$1.562.6%72.1K0.17918
$278.00Aug 212.132.18$2.162.3%68.2K0.2287.2K
$290.00Jul 311.031.05$1.041.9%61.6K0.5755.6K
$288.00Jul 310.310.32$0.323.1%47.3K0.2322.1K
$289.00Jul 310.580.59$0.591.7%44.5K0.3812.9K

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 273.3%, max 1040.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 31Sep 4205.9%18.1%1040.7%21.2K
$330.00Jul 31Aug 28186.5%17.9%942.6%31.7K
$325.00Jul 31Aug 28166.6%17.3%860.5%104.2K
$320.00Jul 31Sep 11146.1%16.7%775.6%13.7K
$240.00Jul 31Sep 4263.8%34.4%666.5%--144
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 31Sep 4291.1%36.2%703.2%--150
$240.00Jul 31Sep 4263.8%34.4%666.5%--518
$245.00Jul 31Sep 11237.0%31.2%659.8%7612.0K
$250.00Jul 31Sep 11210.5%29.7%609.5%3422
$255.00Jul 31Sep 11184.3%28.2%554.6%2594

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 512 found (best R:R 126.27, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$321.00$335.00Sep 4$0.11$13.89$0.11126.27$321.11
$321.00$333.00Sep 11$0.18$11.82$0.1865.67$321.18
$315.00$317.00Sep 11$0.13$1.87$0.1314.38$315.13
$294.00$295.00Aug 3$0.10$0.90$0.109.00$294.10
$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$0.11$7.39$0.1167.18$264.89
$265.00$250.00Aug 13$0.24$14.76$0.2461.50$264.76
$265.00$260.00Aug 12$0.10$4.90$0.1049.00$264.90
$250.00$245.00Aug 28$0.11$4.89$0.1144.45$249.89
$269.00$265.00Aug 11$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. 657 found (best R:R 65.67, avg 1.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 14$9.85$9.85$0.1565.67$259.85
$261.00$276.00Aug 5$14.77$14.77$0.2364.22$275.77
$240.00$245.00Aug 28$4.90$4.90$0.1049.00$244.90
$250.00$255.00Aug 21$4.89$4.89$0.1144.45$254.89
$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$4.85$4.85$0.1532.33$305.15
$296.00$295.00Aug 4$0.90$0.90$0.109.00$295.10
$298.00$297.00Aug 6$0.90$0.90$0.109.00$297.10
$302.00$301.00Aug 14$0.89$0.89$0.118.09$301.11
$304.00$303.00Aug 21$0.88$0.88$0.127.33$303.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.43, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$296.00Jul 31Aug 3$0.0637.4%13.7%
$295.00Jul 31Aug 3$0.1132.2%13.8%
$321.00Aug 21Sep 4$0.1117.1%16.8%
$261.00Jul 31Aug 5$0.13153.2%36.5%
$273.00Jul 31Aug 4$0.1491.5%27.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Jul 31Aug 4$0.0694.1%28.2%
$277.50Jul 31Aug 3$0.0668.3%23.6%
$302.00Aug 3Aug 7$0.0616.7%16.2%
$278.00Jul 31Aug 3$0.0765.7%23.3%
$295.00Jul 31Aug 3$0.0732.2%13.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 398 found (cheapest 0.57% of stock, avg 4.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 31$0.61$1.04$1.65$288.35$291.650.57%
$289.00Jul 31$1.15$0.59$1.74$287.26$290.740.60%
$291.00Jul 31$0.26$1.69$1.95$289.05$292.950.67%
$288.00Jul 31$1.88$0.32$2.20$285.80$290.200.76%
$287.50Jul 31$2.29$0.23$2.52$284.98$290.020.87%
$292.00Jul 31$0.10$2.53$2.63$289.37$294.630.91%
$287.00Jul 31$2.73$0.17$2.90$284.10$289.901.00%
$292.50Jul 31$0.06$3.01$3.07$289.43$295.571.06%
$290.00Aug 3$1.46$1.88$3.34$286.66$293.341.15%
$291.00Aug 3$0.98$2.41$3.39$287.61$294.391.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.05% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$292.50$286.00Jul 31$0.06$0.09$0.15$285.85$292.65
$292.00$286.00Jul 31$0.10$0.09$0.19$285.81$292.19
$292.50$287.00Jul 31$0.06$0.17$0.23$286.77$292.73
$292.00$287.00Jul 31$0.10$0.17$0.27$286.73$292.27
$292.50$287.50Jul 31$0.06$0.23$0.29$287.21$292.79
$292.00$287.50Jul 31$0.10$0.23$0.33$287.17$292.33
$291.00$286.00Jul 31$0.26$0.09$0.35$285.65$291.35
$292.50$288.00Jul 31$0.06$0.32$0.38$287.62$292.88
$291.00$287.00Jul 31$0.26$0.17$0.43$286.57$291.43
$292.00$288.00Jul 31$0.10$0.32$0.42$287.58$292.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 629 found (best R:R 25.32, avg credit $0.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 28$4.81$0.1925.32$250.19$264.81
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
255/260265/270Aug 28$4.79$0.2122.81$255.21$269.79
245/250260/265Aug 28$4.77$0.2320.74$245.23$264.77
250/255265/270Aug 28$4.73$0.2717.52$250.27$269.73
245/250265/270Aug 28$4.69$0.3115.13$245.31$269.69
265/270272/277Aug 28$4.68$0.3214.63$265.32$276.68
272/275279/282Aug 11$2.73$0.2710.11$272.27$281.73
276/277278/280Aug 14$1.82$0.1810.11$275.18$279.82
260/265272/277Aug 28$4.51$0.499.20$260.49$276.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Jul 31$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$260.00$265.00$270.00Aug 28$0.08$4.9261.50
$240.00$245.00$250.00Jul 31$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$297.00$299.00$301.00Aug 4$0.05$1.9539.00
$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. 436 found (best net $--, 421 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
$265.00$257.501:2Aug 11-$0.03$7.47
$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. 218 found (best yield 2.82%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 11$8.170.500.1%2.82%2.97%31
$290.00Sep 4$7.490.500.1%2.59%2.73%1454
$292.00Sep 11$7.050.470.8%2.43%3.27%336
$291.00Sep 4$6.920.480.5%2.39%2.88%19160
$292.50Sep 11$6.780.461.0%2.34%3.35%91
$290.00Aug 28$6.610.500.1%2.28%2.43%115270
$293.00Sep 11$6.520.451.2%2.25%3.43%102
$292.00Sep 4$6.360.460.8%2.20%3.03%850
$292.50Sep 4$6.100.451.0%2.11%3.11%4841
$291.00Aug 28$6.040.480.5%2.09%2.58%37169

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 295,940
Total Puts 632,531
Put/Call Ratio 2.14
Net Difference -336,591

Prior's Put/Call Breakdown

Total Calls 293,266
Total Puts 558,391
Put/Call Ratio 1.90
Net Difference -265,125

Prior 7-Day Put/Call Summary

Total Calls 3,403,074
Total Puts 7,490,174
Average Put/Call Ratio 2.18
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