Tour v476
IWM
iShares Russell 2000 ETF
$290.10 -0.85%
(7/31 11:35) ◀
|
Friday, July 31, 2026 (11:40am)
January 2026
|
▶ (7/31 11:45)
◀ 7/31 11:40 ▶

Option Volume

Detail
ℹ
Current (07/31 11:40am) 956,574
Calls: 308,001 (32%)
Puts: 648,573 (68%)
Prior (07/30) 884,349
Calls: 303,718 (34%)
Puts: 580,631 (66%)
Current vs Prior +8.17%
Calls: +1.41% (Calls)
Puts: +11.70% (Puts)
Prior 7-Day Total 10,978,481
Calls: 3,430,133 (31%)
Puts: 7,548,348 (69%)
Prior 7-Day Average 1,568,354
Calls: 490,019 (31%)
Puts: 1,078,335 (69%)
Current vs Prior 7-Day Avg -39.01%
Calls: -37.15%
Puts: -39.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 11:40am) $101.85M
Calls: $22.82M (22%)
Puts: $79.03M (78%)
Prior (07/30) $85.79M
Calls: $20.51M (24%)
Puts: $65.29M (76%)
Current vs Prior +18.72%
Calls: +11.27%
Puts: +21.06%
Prior 7-Day Total $1.22B
Calls: $262.52M (21%)
Puts: $961.72M (79%)
Prior 7-Day Average $174.89M
Calls: $37.50M (21%)
Puts: $137.39M (79%)
Current vs Prior 7-Day Avg -41.76%
Calls: -39.16%
Puts: -42.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:40am) 2.11
Prior (07/30) 1.91
Current vs Prior +10.15%
Prior 7-Day Average 2.18
Current vs Prior 7-Day Avg -3.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 11:40am) 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 0.70% | 1.28%0.70% | 1.28%0.70% | 2.32%3.94% | 6.08%
Prior 0.91% | 1.36%0.91% | 1.36%0.91% | 2.25%3.91% | 6.04%
Current vs Prior -22.94% | -5.98%-22.94% | -5.98%-22.94% | +3.00%+0.77% | +0.69%
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 -41.31% | -21.01%-0.79% | -20.31%-51.94% | -17.06%-11.60% | -5.42%
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 -22.94% | -5.98%-22.94% | -5.98%-22.94% | +3.00%+0.77% | +0.69%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.46% | 1.64%
Calls: 2.53% | 1.80%
Puts: 2.40% | 1.47%
Prior 5.05% | 5.17%
Calls: 4.62% | 6.51%
Puts: 5.48% | 3.83%
Current vs Prior -51.29% | -68.28%
Prior 7-Day Avg 8.01% | 3.86%
Calls: 7.55% | 4.47%
Puts: 8.46% | 3.25%
Current vs 7-Day Avg -69.27% | -57.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($79.03M) vs calls ($22.82M). Extreme bearish P/C ratio of 2.11 - 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
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
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 962 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 3144.9945.29$45.140.7%--1.0033
$245.00Aug 745.1545.47$45.310.7%--1.0052
$235.00Jul 3154.9055.29$55.100.7%11.0020
$235.00Aug 2155.4855.88$55.680.7%11.00551
$240.00Aug 750.0850.47$50.280.8%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Jul 3120.8321.02$20.920.9%21.00--
$312.00Jul 3121.8222.02$21.920.9%41.001
$310.00Jul 3119.8220.02$19.921.0%61.003
$309.00Jul 3118.8219.02$18.921.1%41.00--
$315.00Jul 3124.7625.03$24.901.1%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 318 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 140.050.06$0.0616.7%300.02369
$316.00Aug 210.050.06$0.0616.7%30.01491
$292.50Jul 310.060.07$0.0714.3%12.6K0.081.2K
$296.00Aug 30.060.07$0.0714.3%1.8K0.051.5K
$298.00Aug 40.060.07$0.0714.3%610.04909
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 30.050.06$0.0616.7%630.02564
$272.50Aug 40.050.06$0.0616.7%120.02102
$267.00Aug 50.050.06$0.0616.7%300.0136
$261.00Aug 60.050.06$0.0616.7%--0.0111
$255.00Aug 70.050.06$0.0616.7%490.01136

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 406 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Aug 311.0711.33$11.202.3%11.0099
$250.00Aug 439.9640.30$40.130.8%--1.0040
$273.00Aug 417.0217.35$17.191.9%101.00--
$261.00Aug 529.0129.35$29.181.2%21.00--
$240.00Aug 750.0850.47$50.280.8%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 313.844.02$3.934.6%1.8K1.006.0K
$295.00Jul 314.835.02$4.933.9%7091.008.5K
$296.00Jul 315.826.02$5.923.4%1341.002.5K
$297.00Jul 316.837.02$6.932.7%1061.00119
$297.50Jul 317.337.52$7.432.6%161.002

Most actively traded options today. High liquidity = easy entry/exit. 1,069 active (total vol 956.4K, top 72.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 310.350.36$0.362.8%48.1K0.313.7K
$292.00Jul 310.120.13$0.137.7%37.4K0.142.8K
$290.00Jul 310.780.80$0.792.5%36.0K0.521.7K
$294.00Jul 310.010.02$0.0250.0%23.4K0.025.2K
$293.00Jul 310.030.04$0.0425.0%18.4K0.057.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Aug 211.421.45$1.442.1%72.1K0.16918
$278.00Aug 211.962.00$1.982.0%68.3K0.2187.2K
$290.00Jul 310.680.70$0.692.9%63.3K0.4855.6K
$289.00Jul 310.340.35$0.352.9%49.3K0.2912.9K
$288.00Jul 310.160.17$0.175.9%49.1K0.1522.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 132 strikes (avg 282.5%, max 1062.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 31Sep 4207.8%17.9%1062.8%21.2K
$330.00Jul 31Aug 28188.0%17.7%964.0%31.7K
$325.00Jul 31Aug 28167.6%16.8%897.7%104.2K
$320.00Jul 31Sep 11146.8%16.6%786.7%13.7K
$240.00Jul 31Sep 4271.2%34.3%690.4%--144
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 31Sep 4299.0%36.1%727.4%--150
$240.00Jul 31Sep 4271.2%34.3%690.4%--518
$245.00Jul 31Sep 11243.9%31.2%681.3%7612.0K
$250.00Jul 31Sep 11216.9%29.6%632.1%3422
$255.00Jul 31Sep 11190.2%28.1%578.0%2594

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 496 found (best R:R 126.27, avg 3.95)

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
$301.00$302.00Aug 12$0.10$0.90$0.109.00$301.10
$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
$265.00$250.00Aug 13$0.22$14.78$0.2267.18$264.78
$260.00$255.00Aug 21$0.13$4.87$0.1337.46$259.87
$255.00$250.00Aug 28$0.14$4.86$0.1434.71$254.86
$250.00$245.00Sep 4$0.14$4.86$0.1434.71$249.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 645 found (best R:R 74.00, avg 1.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$261.00$276.00Aug 5$14.80$14.80$0.2074.00$275.80
$250.00$260.00Aug 14$9.86$9.86$0.1470.43$259.86
$250.00$255.00Aug 21$4.89$4.89$0.1144.45$254.89
$240.00$245.00Sep 4$4.88$4.88$0.1240.67$244.88
$255.00$260.00Aug 21$4.86$4.86$0.1434.71$259.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$305.00Aug 21$4.79$4.79$0.2122.81$305.21
$297.00$296.00Aug 5$0.90$0.90$0.109.00$296.10
$295.00$294.00Aug 3$0.89$0.89$0.118.09$294.11
$296.00$295.00Aug 4$0.89$0.89$0.118.09$295.11
$299.00$298.00Aug 6$0.89$0.89$0.118.09$298.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.43, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$296.00Jul 31Aug 3$0.0635.5%12.9%
$261.00Jul 31Aug 5$0.08158.5%36.5%
$280.00Jul 31Aug 3$0.0958.9%21.2%
$273.00Jul 31Aug 4$0.1095.7%27.4%
$279.00Jul 31Aug 3$0.1164.2%21.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Jul 31Aug 3$0.0664.2%21.9%
$280.00Jul 31Aug 3$0.0858.9%21.2%
$295.00Jul 31Aug 3$0.0830.2%13.1%
$281.00Jul 31Aug 3$0.1053.5%20.2%
$282.00Jul 31Aug 3$0.1255.2%19.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 401 found (cheapest 0.51% of stock, avg 4.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 31$0.79$0.69$1.48$288.52$291.480.51%
$291.00Jul 31$0.36$1.25$1.61$289.39$292.610.55%
$289.00Jul 31$1.46$0.35$1.81$287.19$290.810.62%
$292.00Jul 31$0.13$2.04$2.17$289.83$294.170.75%
$288.00Jul 31$2.26$0.17$2.43$285.57$290.430.84%
$292.50Jul 31$0.07$2.49$2.56$289.94$295.060.88%
$287.50Jul 31$2.70$0.12$2.82$284.68$290.320.97%
$293.00Jul 31$0.04$2.96$3.00$290.00$296.001.03%
$291.00Aug 3$1.14$2.04$3.18$287.82$294.181.10%
$290.00Aug 3$1.67$1.56$3.23$286.77$293.231.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.05% of stock, avg 2.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$292.50$287.00Jul 31$0.07$0.08$0.15$286.85$292.65
$292.00$287.00Jul 31$0.13$0.08$0.21$286.79$292.21
$292.50$287.50Jul 31$0.07$0.12$0.19$287.31$292.69
$292.50$288.00Jul 31$0.07$0.17$0.24$287.76$292.74
$292.00$287.50Jul 31$0.13$0.12$0.25$287.25$292.25
$292.00$288.00Jul 31$0.13$0.17$0.30$287.70$292.30
$292.50$289.00Jul 31$0.07$0.35$0.42$288.58$292.92
$291.00$287.00Jul 31$0.36$0.08$0.44$286.56$291.44
$291.00$287.50Jul 31$0.36$0.12$0.48$287.02$291.48
$292.00$289.00Jul 31$0.13$0.35$0.48$288.52$292.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 569 found (best R:R 24.00, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
250/255260/265Aug 28$4.78$0.2221.73$250.22$264.78
255/260265/270Aug 28$4.78$0.2221.73$255.22$269.78
250/255265/270Aug 28$4.72$0.2816.86$250.28$269.72
265/270272/277Aug 28$4.69$0.3115.13$265.31$276.69
272/275279/282Aug 11$2.77$0.2312.04$272.23$281.77
276/277278/280Aug 14$1.83$0.1710.76$275.17$279.83
260/265272/277Aug 28$4.56$0.4410.36$260.44$276.56
283/284286/287Aug 4$0.90$0.109.00$283.10$286.90
283/284286/287Aug 5$0.90$0.109.00$283.10$286.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 28$0.06$4.9482.33
$315.00$320.00$325.00Aug 28$0.06$4.9482.33
$245.00$250.00$255.00Jul 31$0.07$4.9370.43
$250.00$260.00$270.00Aug 14$0.19$9.8151.63
$270.00$272.00$274.00Aug 7$0.08$1.9224.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.06$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$0.13$4.8737.46
$312.00$313.00$314.00Jul 31$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 438 found (best net $--, 424 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
$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
$250.00$245.001:2Aug 5$0.00$5.00
$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 2.50%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 11$7.240.470.7%2.50%3.15%336
$291.00Sep 4$7.100.490.3%2.45%2.76%19160
$292.50Sep 11$6.960.470.8%2.40%3.23%91
$293.00Sep 11$6.700.461.0%2.31%3.31%102
$292.00Sep 4$6.540.470.7%2.25%2.91%850
$292.50Sep 4$6.270.460.8%2.16%2.99%4841
$291.00Aug 28$6.200.490.3%2.14%2.45%37169
$294.00Sep 11$6.180.431.3%2.13%3.47%7--
$293.00Sep 4$6.000.451.0%2.07%3.07%2641
$295.00Sep 11$5.690.411.7%1.96%3.65%229

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 308,001
Total Puts 648,573
Put/Call Ratio 2.11
Net Difference -340,572

Prior's Put/Call Breakdown

Total Calls 303,718
Total Puts 580,631
Put/Call Ratio 1.91
Net Difference -276,913

Prior 7-Day Put/Call Summary

Total Calls 3,430,133
Total Puts 7,548,348
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