Tour v476
IWM
iShares Russell 2000 ETF
$289.92 -0.91%
(7/31 11:40) ◀
|
Friday, July 31, 2026 (11:45am)
January 2026
|
▶ (7/31 11:50)
◀ 7/31 11:45 ▶

Option Volume

Detail
ℹ
Current (07/31 11:45am) 969,991
Calls: 314,481 (32%)
Puts: 655,510 (68%)
Prior (07/30) 910,163
Calls: 316,481 (35%)
Puts: 593,682 (65%)
Current vs Prior +6.57%
Calls: -0.63% (Calls)
Puts: +10.41% (Puts)
Prior 7-Day Total 11,006,584
Calls: 3,442,194 (31%)
Puts: 7,564,390 (69%)
Prior 7-Day Average 1,572,369
Calls: 491,742 (31%)
Puts: 1,080,627 (69%)
Current vs Prior 7-Day Avg -38.31%
Calls: -36.05%
Puts: -39.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 11:45am) $104.78M
Calls: $21.50M (21%)
Puts: $83.28M (79%)
Prior (07/30) $82.75M
Calls: $24.18M (29%)
Puts: $58.57M (71%)
Current vs Prior +26.62%
Calls: -11.09%
Puts: +42.19%
Prior 7-Day Total $1.22B
Calls: $266.24M (22%)
Puts: $949.81M (78%)
Prior 7-Day Average $173.72M
Calls: $38.03M (22%)
Puts: $135.69M (78%)
Current vs Prior 7-Day Avg -39.68%
Calls: -43.47%
Puts: -38.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:45am) 2.08
Prior (07/30) 1.88
Current vs Prior +11.12%
Prior 7-Day Average 2.17
Current vs Prior 7-Day Avg -4.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 11:45am) 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 0.72% | 1.32%0.72% | 1.32%0.72% | 2.38%4.01% | 6.14%
Prior 0.91% | 1.36%0.91% | 1.36%0.91% | 2.25%3.91% | 6.04%
Current vs Prior -21.00% | -3.14%-21.00% | -3.14%-21.00% | +5.67%+2.51% | +1.72%
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 -39.83% | -18.62%+1.71% | -17.90%-50.73% | -14.91%-10.08% | -4.45%
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 -21.00% | -3.14%-21.00% | -3.14%-21.00% | +5.67%+2.51% | +1.72%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.79% | 1.60%
Calls: 2.29% | 1.38%
Puts: 1.28% | 1.82%
Prior 5.05% | 5.17%
Calls: 4.62% | 6.51%
Puts: 5.48% | 3.83%
Current vs Prior -64.55% | -69.05%
Prior 7-Day Avg 8.01% | 3.86%
Calls: 7.55% | 4.47%
Puts: 8.46% | 3.25%
Current vs 7-Day Avg -77.64% | -58.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($83.28M) vs calls ($21.50M). Extreme bearish P/C ratio of 2.08 - 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
11:45BEARISHBEARISHBEARISH
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 911 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3154.7155.00$54.860.5%11.0020
$235.00Aug 2155.2955.60$55.450.6%11.00551
$240.00Aug 749.8950.18$50.040.6%--1.0010
$240.00Jul 3149.7150.00$49.860.6%--1.0058
$240.00Aug 2150.3450.65$50.500.6%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Jul 3121.0321.21$21.120.9%21.00--
$310.00Jul 3120.0320.21$20.120.9%61.003
$309.00Jul 3119.0119.21$19.111.0%41.00--
$315.00Jul 3125.0225.29$25.161.1%41.00--
$308.00Jul 3118.0118.21$18.111.1%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 300 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.50Jul 310.050.06$0.0616.7%12.8K0.061.2K
$298.00Aug 40.050.06$0.0616.7%610.03909
$303.00Aug 70.050.06$0.0616.7%300.02574
$296.00Aug 30.060.07$0.0714.3%1.8K0.041.5K
$299.00Aug 50.070.08$0.0812.5%1790.04481
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Aug 30.050.06$0.0616.7%150.02141
$278.00Aug 30.050.06$0.0616.7%630.02564
$272.00Aug 40.050.06$0.0616.7%150.0285
$273.00Aug 40.060.07$0.0714.3%350.02194
$267.00Aug 50.060.07$0.0714.3%300.0236

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
$235.00Jul 3154.7155.00$54.860.5%11.0020
$240.00Jul 3149.7150.00$49.860.6%--1.0058
$245.00Jul 3144.7145.00$44.860.6%--1.0033
$250.00Jul 3139.7140.00$39.860.7%11.0044
$255.00Jul 3134.7135.00$34.860.8%11.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 3120.0320.21$20.120.9%61.003
$311.00Jul 3121.0321.21$21.120.9%21.00--
$312.00Jul 3122.0322.29$22.161.2%41.001
$313.00Jul 3123.0323.29$23.161.1%21.00--
$314.00Jul 3124.0224.29$24.161.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,073 active (total vol 969.8K, top 72.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 310.280.29$0.293.4%50.3K0.253.7K
$292.00Jul 310.090.10$0.1010.0%38.0K0.102.8K
$290.00Jul 310.670.69$0.682.9%37.5K0.471.7K
$294.00Jul 310.010.02$0.0250.0%23.4K0.025.2K
$293.00Jul 310.020.03$0.0333.3%18.8K0.047.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Aug 211.441.51$1.484.7%72.1K0.16918
$278.00Aug 212.002.03$2.011.5%68.3K0.2287.2K
$290.00Jul 310.770.78$0.781.3%63.9K0.5355.6K
$289.00Jul 310.390.40$0.402.5%52.0K0.3312.9K
$288.00Jul 310.180.19$0.195.3%49.5K0.1822.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 133 strikes (avg 281.8%, max 1100.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 31Sep 4210.5%17.5%1100.2%21.2K
$330.00Jul 31Aug 28190.6%17.8%971.1%31.7K
$325.00Jul 31Aug 28170.1%16.9%903.9%104.2K
$320.00Jul 31Sep 11149.1%16.6%800.4%13.7K
$240.00Jul 31Sep 4272.1%34.4%691.7%--144
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 31Sep 4300.1%36.2%728.0%--150
$240.00Jul 31Sep 4272.1%34.4%691.7%--518
$245.00Jul 31Sep 11244.5%31.2%683.0%7612.0K
$250.00Jul 31Sep 11217.3%29.6%633.1%3422
$255.00Jul 31Sep 11190.4%28.1%577.2%2594

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 502 found (best R:R 115.67, avg 3.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$321.00$335.00Sep 4$0.12$13.88$0.12115.67$321.12
$322.00$333.00Sep 11$0.14$10.86$0.1477.57$322.14
$315.00$320.00Aug 28$0.10$4.90$0.1049.00$315.10
$315.00$317.00Sep 11$0.12$1.88$0.1215.67$315.12
$305.00$306.00Aug 21$0.10$0.90$0.109.00$305.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$250.00Aug 13$0.21$14.79$0.2170.43$264.79
$265.00$257.50Aug 11$0.11$7.39$0.1167.18$264.89
$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
$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. 649 found (best R:R 77.95, avg 1.96)

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$4.88$4.88$0.1240.67$244.88
$245.00$260.00Aug 28$14.51$14.51$0.4929.61$259.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$305.00Aug 21$4.78$4.78$0.2221.73$305.22
$295.00$294.00Aug 3$0.89$0.89$0.118.09$294.11
$297.00$296.00Aug 5$0.89$0.89$0.118.09$296.11
$298.00$297.00Aug 6$0.88$0.88$0.127.33$297.12
$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 $0.41, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Jul 31Aug 3$0.0663.3%22.0%
$280.00Jul 31Aug 3$0.0658.0%21.0%
$296.00Jul 31Aug 3$0.0637.2%13.1%
$273.00Jul 31Aug 4$0.0895.2%27.4%
$281.00Jul 31Aug 3$0.0952.6%20.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Aug 3Aug 7$0.0616.5%15.8%
$279.00Jul 31Aug 3$0.0763.3%22.0%
$280.00Jul 31Aug 3$0.0858.0%21.0%
$303.00Aug 7Aug 14$0.0915.9%16.1%
$281.00Jul 31Aug 3$0.1152.6%20.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 402 found (cheapest 0.50% of stock, avg 4.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 31$0.68$0.78$1.46$288.54$291.460.50%
$291.00Jul 31$0.29$1.40$1.69$289.31$292.690.58%
$289.00Jul 31$1.31$0.40$1.71$287.29$290.710.59%
$288.00Jul 31$2.08$0.19$2.27$285.73$290.270.78%
$292.00Jul 31$0.10$2.23$2.33$289.67$294.330.80%
$287.50Jul 31$2.53$0.14$2.67$284.83$290.170.92%
$292.50Jul 31$0.06$2.68$2.74$289.76$295.240.95%
$287.00Jul 31$2.99$0.09$3.08$283.92$290.081.06%
$293.00Jul 31$0.03$3.15$3.18$289.82$296.181.10%
$291.00Aug 3$1.06$2.14$3.20$287.80$294.201.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.05% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$292.50$287.00Jul 31$0.06$0.09$0.15$286.85$292.65
$292.00$287.00Jul 31$0.10$0.09$0.19$286.81$292.19
$292.50$287.50Jul 31$0.06$0.14$0.20$287.30$292.70
$292.00$287.50Jul 31$0.10$0.14$0.24$287.26$292.24
$292.50$288.00Jul 31$0.06$0.19$0.25$287.75$292.75
$292.00$288.00Jul 31$0.10$0.19$0.29$287.71$292.29
$291.00$287.00Jul 31$0.29$0.09$0.38$286.62$291.38
$291.00$287.50Jul 31$0.29$0.14$0.43$287.07$291.43
$292.50$289.00Jul 31$0.06$0.40$0.46$288.54$292.96
$291.00$288.00Jul 31$0.29$0.19$0.48$287.52$291.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 583 found (best R:R 25.32, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.81$0.1925.32$255.19$269.81
250/255260/265Aug 28$4.79$0.2122.81$250.21$264.79
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$4.68$0.3214.62$265.32$276.68
276/277278/280Aug 14$1.83$0.1710.76$275.17$279.83
272/275279/282Aug 11$2.74$0.2610.54$272.26$281.74
260/265272/277Aug 28$4.54$0.469.87$260.46$276.54
286/287288/289Aug 6$0.90$0.109.00$286.10$288.90
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. 144 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 28$0.07$4.9370.43
$315.00$320.00$325.00Aug 28$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$250.00$260.00$270.00Aug 14$0.20$9.8049.00
$278.00$280.00$282.00Aug 4$0.05$1.9539.00
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$0.10$4.9049.00
$260.00$265.00$270.00Aug 28$0.14$4.8634.71
$285.00$286.00$287.00Aug 4$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. 440 found (best net $--, 425 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
$325.00$330.001:2Aug 28$0.00$5.00
$320.00$325.001:2Jul 31-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$245.00$240.001:2Jul 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 2.84%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 11$8.240.500.0%2.84%2.87%31
$290.00Sep 4$7.540.500.0%2.60%2.63%1454
$292.00Sep 11$7.110.470.7%2.45%3.17%336
$291.00Sep 4$6.960.480.4%2.40%2.77%19160
$292.50Sep 11$6.840.460.9%2.36%3.25%91
$290.00Aug 28$6.650.500.0%2.29%2.32%117270
$293.00Sep 11$6.590.451.1%2.27%3.34%102
$292.00Sep 4$6.400.460.7%2.21%2.92%850
$292.50Sep 4$6.130.450.9%2.11%3.00%4841
$291.00Aug 28$6.080.480.4%2.10%2.47%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 314,481
Total Puts 655,510
Put/Call Ratio 2.08
Net Difference -341,029

Prior's Put/Call Breakdown

Total Calls 316,481
Total Puts 593,682
Put/Call Ratio 1.88
Net Difference -277,201

Prior 7-Day Put/Call Summary

Total Calls 3,442,194
Total Puts 7,564,390
Average Put/Call Ratio 2.17
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