Tour v476
IWM
iShares Russell 2000 ETF
$289.84 -0.94%
(7/31 11:45) ◀
|
Friday, July 31, 2026 (11:50am)
January 2026
|
▶ (7/31 11:55)
◀ 7/31 11:50 ▶

Option Volume

Detail
ℹ
Current (07/31 11:50am) 980,729
Calls: 320,459 (33%)
Puts: 660,270 (67%)
Prior (07/30) 922,150
Calls: 321,627 (35%)
Puts: 600,523 (65%)
Current vs Prior +6.35%
Calls: -0.36% (Calls)
Puts: +9.95% (Puts)
Prior 7-Day Total 11,035,605
Calls: 3,456,958 (31%)
Puts: 7,578,647 (69%)
Prior 7-Day Average 1,576,515
Calls: 493,851 (31%)
Puts: 1,082,663 (69%)
Current vs Prior 7-Day Avg -37.79%
Calls: -35.11%
Puts: -39.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 11:50am) $105.41M
Calls: $21.17M (20%)
Puts: $84.24M (80%)
Prior (07/30) $82.54M
Calls: $26.32M (32%)
Puts: $56.22M (68%)
Current vs Prior +27.71%
Calls: -19.57%
Puts: +49.85%
Prior 7-Day Total $1.21B
Calls: $267.36M (22%)
Puts: $947.02M (78%)
Prior 7-Day Average $173.48M
Calls: $38.19M (22%)
Puts: $135.29M (78%)
Current vs Prior 7-Day Avg -39.24%
Calls: -44.58%
Puts: -37.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:50am) 2.06
Prior (07/30) 1.87
Current vs Prior +10.35%
Prior 7-Day Average 2.16
Current vs Prior 7-Day Avg -4.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 11:50am) 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 0.71% | 1.30%0.71% | 1.30%0.71% | 2.38%4.01% | 6.13%
Prior 0.91% | 1.36%0.91% | 1.36%0.91% | 2.25%3.91% | 6.04%
Current vs Prior -22.49% | -4.38%-22.49% | -4.38%-22.49% | +5.55%+2.54% | +1.52%
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 -40.97% | -19.66%-0.21% | -18.95%-51.66% | -15.01%-10.05% | -4.64%
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 -22.49% | -4.38%-22.49% | -4.38%-22.49% | +5.55%+2.54% | +1.52%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.43% | 2.09%
Calls: 1.60% | 2.36%
Puts: 1.25% | 1.82%
Prior 5.05% | 5.17%
Calls: 4.62% | 6.51%
Puts: 5.48% | 3.83%
Current vs Prior -71.68% | -59.57%
Prior 7-Day Avg 8.01% | 3.86%
Calls: 7.55% | 4.47%
Puts: 8.46% | 3.25%
Current vs 7-Day Avg -82.14% | -45.83%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($84.24M) vs calls ($21.17M). Extreme bearish P/C ratio of 2.06 - 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
11:50BEARISHBEARISHBEARISH
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 919 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3154.6854.99$54.840.6%11.0020
$240.00Jul 3149.6849.99$49.840.6%--1.0058
$235.00Aug 2155.2655.62$55.440.6%11.00551
$240.00Aug 749.8550.20$50.030.7%--1.0010
$240.00Aug 2150.3150.67$50.490.7%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 3120.0820.27$20.170.9%61.003
$311.00Jul 3121.0821.28$21.180.9%21.00--
$309.00Jul 3119.0819.28$19.181.0%41.00--
$308.00Jul 3118.0818.27$18.171.0%11.00--
$288.00Aug 285.395.45$5.421.1%2.9K0.453.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 299 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 40.050.06$0.0616.7%610.03909
$303.00Aug 70.050.06$0.0616.7%400.02574
$296.00Aug 30.060.07$0.0714.3%1.8K0.041.5K
$314.00Aug 210.070.08$0.0812.5%20.021.0K
$292.00Jul 310.080.09$0.0911.1%38.9K0.102.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 30.050.06$0.0616.7%630.02564
$272.00Aug 40.050.06$0.0616.7%150.0285
$255.00Aug 70.050.06$0.0616.7%490.01136
$279.00Aug 30.060.07$0.0714.3%2680.037.4K
$273.00Aug 40.060.07$0.0714.3%350.02194

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 3154.6854.99$54.840.6%11.0020
$240.00Jul 3149.6849.99$49.840.6%--1.0058
$245.00Jul 3144.6845.02$44.850.8%--1.0033
$250.00Jul 3139.6839.99$39.840.8%11.0044
$255.00Jul 3134.6834.98$34.830.9%11.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 3120.0820.27$20.170.9%61.003
$311.00Jul 3121.0821.28$21.180.9%21.00--
$312.00Jul 3121.9822.32$22.151.5%41.001
$313.00Jul 3122.9823.32$23.151.5%21.00--
$314.00Jul 3123.9824.32$24.151.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,075 active (total vol 980.6K, top 72.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 310.250.27$0.267.7%51.0K0.243.7K
$290.00Jul 310.630.65$0.643.1%39.0K0.461.7K
$292.00Jul 310.080.09$0.0911.1%38.9K0.102.8K
$294.00Jul 310.010.02$0.0250.0%24.5K0.025.2K
$293.00Jul 310.020.03$0.0333.3%19.5K0.047.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Aug 211.451.50$1.483.4%72.1K0.16918
$278.00Aug 212.012.06$2.042.5%68.3K0.2287.2K
$290.00Jul 310.790.80$0.801.3%64.2K0.5455.6K
$289.00Jul 310.400.41$0.412.4%53.2K0.3412.9K
$288.00Jul 310.190.20$0.205.0%50.3K0.1822.1K

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 284.9%, max 1112.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 31Sep 4212.6%17.5%1112.2%21.2K
$330.00Jul 31Aug 28192.5%17.8%979.8%31.7K
$325.00Jul 31Aug 28171.8%17.0%911.8%104.2K
$320.00Jul 31Sep 11150.6%16.6%809.7%13.7K
$240.00Jul 31Sep 4274.5%34.4%698.7%--144
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 31Sep 4302.8%36.2%735.4%--150
$240.00Jul 31Sep 4274.5%34.4%698.7%--518
$245.00Jul 31Sep 11246.7%31.2%691.1%7612.0K
$250.00Jul 31Sep 11219.2%29.6%639.5%3422
$255.00Jul 31Sep 11192.0%28.1%583.8%2594

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 505 found (best R:R 115.67, avg 4.09)

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$0.13$1.87$0.1314.38$315.13
$294.00$295.00Aug 3$0.10$0.90$0.109.00$294.10
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
$250.00$245.00Aug 28$0.11$4.89$0.1144.45$249.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 649 found (best R:R 82.33, avg 1.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$261.00$276.00Aug 5$14.82$14.82$0.1882.33$275.82
$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$4.87$4.87$0.1337.46$244.87
$245.00$260.00Aug 28$14.55$14.55$0.4532.33$259.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$305.00Aug 21$4.77$4.77$0.2320.74$305.23
$296.00$295.00Aug 4$0.90$0.90$0.109.00$295.10
$302.00$301.00Aug 14$0.89$0.89$0.118.09$301.11
$308.00$307.00Sep 4$0.88$0.88$0.127.33$307.12
$301.00$300.00Aug 14$0.87$0.87$0.136.69$300.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.42, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 31Aug 4$0.06219.2%45.9%
$296.00Jul 31Aug 3$0.0637.7%13.0%
$279.00Jul 31Aug 3$0.0963.8%21.7%
$261.00Jul 31Aug 5$0.11159.8%36.8%
$280.00Jul 31Aug 3$0.1158.4%20.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Jul 31Aug 3$0.0663.8%21.7%
$303.00Aug 7Aug 14$0.0715.9%16.1%
$280.00Jul 31Aug 3$0.0858.4%20.9%
$295.00Jul 31Aug 3$0.0832.3%12.9%
$302.00Aug 3Aug 7$0.0816.5%15.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 402 found (cheapest 0.50% of stock, avg 4.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 31$0.64$0.80$1.44$288.56$291.440.50%
$289.00Jul 31$1.25$0.41$1.66$287.34$290.660.57%
$291.00Jul 31$0.26$1.41$1.67$289.33$292.670.58%
$288.00Jul 31$2.04$0.20$2.24$285.76$290.240.77%
$292.00Jul 31$0.09$2.24$2.33$289.67$294.330.80%
$287.50Jul 31$2.47$0.14$2.61$284.89$290.110.90%
$292.50Jul 31$0.05$2.71$2.76$289.74$295.260.95%
$287.00Jul 31$2.94$0.10$3.04$283.96$290.041.05%
$290.00Aug 3$1.52$1.65$3.17$286.83$293.171.09%
$291.00Aug 3$1.02$2.17$3.19$287.81$294.191.10%

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$0.05$0.10$0.15$286.85$292.65
$292.00$287.00Jul 31$0.09$0.10$0.19$286.81$292.19
$292.50$287.50Jul 31$0.05$0.14$0.19$287.31$292.69
$292.00$287.50Jul 31$0.09$0.14$0.23$287.27$292.23
$292.50$288.00Jul 31$0.05$0.20$0.25$287.75$292.75
$292.00$288.00Jul 31$0.09$0.20$0.29$287.71$292.29
$291.00$287.00Jul 31$0.26$0.10$0.36$286.64$291.36
$291.00$287.50Jul 31$0.26$0.14$0.40$287.10$291.40
$291.00$288.00Jul 31$0.26$0.20$0.46$287.54$291.46
$292.50$289.00Jul 31$0.05$0.41$0.46$288.54$292.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 593 found (best R:R 20.74, avg credit $0.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 28$4.77$0.2320.74$250.23$264.77
255/260265/270Aug 21$4.75$0.2519.00$255.25$269.75
255/260265/270Aug 28$4.75$0.2519.00$255.25$269.75
245/250260/265Aug 28$4.74$0.2618.23$245.26$264.74
250/255265/270Aug 28$4.69$0.3115.13$250.31$269.69
265/270272/277Aug 28$4.68$0.3214.62$265.32$276.68
245/250265/270Aug 28$4.66$0.3413.71$245.34$269.66
272/275279/282Aug 11$2.75$0.2511.00$272.25$281.75
260/265272/277Aug 28$4.54$0.469.87$260.46$276.54
276/277278/280Aug 14$1.81$0.199.53$275.19$279.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 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$0.08$4.9261.50
$250.00$260.00$270.00Aug 14$0.18$9.8254.56
$250.00$255.00$260.00Aug 21$0.10$4.9049.00
$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
$297.00$299.00$301.00Aug 4$0.08$1.9224.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 435 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
$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-$0.03$7.47
$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 2.85%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 11$8.270.500.1%2.85%2.91%31
$290.00Sep 4$7.570.500.1%2.61%2.67%1454
$292.00Sep 11$7.130.470.8%2.46%3.21%336
$291.00Sep 4$6.990.480.4%2.41%2.81%19160
$292.50Sep 11$6.860.460.9%2.37%3.28%91
$290.00Aug 28$6.690.500.1%2.31%2.36%117270
$293.00Sep 11$6.600.451.1%2.28%3.37%102
$292.00Sep 4$6.420.460.8%2.22%2.96%850
$292.50Sep 4$6.160.450.9%2.13%3.04%4841
$291.00Aug 28$6.100.480.4%2.10%2.50%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 320,459
Total Puts 660,270
Put/Call Ratio 2.06
Net Difference -339,811

Prior's Put/Call Breakdown

Total Calls 321,627
Total Puts 600,523
Put/Call Ratio 1.87
Net Difference -278,896

Prior 7-Day Put/Call Summary

Total Calls 3,456,958
Total Puts 7,578,647
Average Put/Call Ratio 2.16
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