Tour v476
IWM
iShares Russell 2000 ETF
$290.04 -0.87%
(7/31 12:05) ◀
|
Friday, July 31, 2026 (12:10pm)
January 2026
|
▶ (7/31 12:15)
◀ 7/31 12:10 ▶

Option Volume

Detail
ℹ
Current (07/31 12:10pm) 1,026,558
Calls: 341,511 (33%)
Puts: 685,047 (67%)
Prior (07/30) 977,019
Calls: 347,144 (36%)
Puts: 629,875 (64%)
Current vs Prior +5.07%
Calls: -1.62% (Calls)
Puts: +8.76% (Puts)
Prior 7-Day Total 11,127,208
Calls: 3,502,946 (31%)
Puts: 7,624,262 (69%)
Prior 7-Day Average 1,589,601
Calls: 500,420 (31%)
Puts: 1,089,180 (69%)
Current vs Prior 7-Day Avg -35.42%
Calls: -31.76%
Puts: -37.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 12:10pm) $105.72M
Calls: $23.32M (22%)
Puts: $82.39M (78%)
Prior (07/30) $83.29M
Calls: $27.63M (33%)
Puts: $55.66M (67%)
Current vs Prior +26.92%
Calls: -15.59%
Puts: +48.02%
Prior 7-Day Total $1.21B
Calls: $275.90M (23%)
Puts: $931.03M (77%)
Prior 7-Day Average $172.42M
Calls: $39.41M (23%)
Puts: $133.00M (77%)
Current vs Prior 7-Day Avg -38.69%
Calls: -40.82%
Puts: -38.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:10pm) 2.01
Prior (07/30) 1.81
Current vs Prior +10.55%
Prior 7-Day Average 2.14
Current vs Prior 7-Day Avg -6.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 12:10pm) 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 0.67% | 1.23%0.67% | 1.23%0.67% | 2.28%3.90% | 6.03%
Prior 0.91% | 1.36%0.91% | 1.36%0.91% | 2.25%3.91% | 6.04%
Current vs Prior -26.32% | -9.26%-26.32% | -9.26%-26.32% | +1.19%-0.18% | -0.03%
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 -43.89% | -23.76%-5.15% | -23.09%-54.05% | -18.52%-12.43% | -6.10%
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 -26.32% | -9.26%-26.32% | -9.26%-26.32% | +1.19%-0.18% | -0.03%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.43% | 1.70%
Calls: 2.86% | 1.91%
Puts: 4.00% | 1.49%
Prior 5.05% | 5.17%
Calls: 4.62% | 6.51%
Puts: 5.48% | 3.83%
Current vs Prior -32.08% | -67.12%
Prior 7-Day Avg 8.01% | 3.86%
Calls: 7.55% | 4.47%
Puts: 8.46% | 3.25%
Current vs 7-Day Avg -57.16% | -55.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($82.39M) vs calls ($23.32M). Extreme bearish P/C ratio of 2.01 - 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
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
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 925 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3154.9155.20$55.060.5%11.0020
$235.00Aug 2155.4855.78$55.630.5%11.00551
$240.00Aug 750.0850.37$50.220.6%--1.0010
$240.00Jul 3149.9150.20$50.060.6%--1.0058
$240.00Aug 2150.5250.83$50.680.6%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 52.772.79$2.780.7%2220.56452
$311.00Jul 3120.8721.04$20.960.8%21.00--
$310.00Jul 3119.8720.04$19.950.9%61.003
$290.00Aug 52.312.33$2.320.9%1.0K0.497.0K
$291.00Aug 215.585.63$5.610.9%3700.521.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 301 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Aug 30.050.06$0.0616.7%1.8K0.041.5K
$303.00Aug 70.050.06$0.0616.7%400.02574
$302.50Aug 70.060.07$0.0714.3%570.03850
$309.00Aug 140.060.07$0.0714.3%80.02628
$292.00Jul 310.080.09$0.0911.1%41.9K0.112.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 50.050.06$0.0616.7%300.0136
$255.00Aug 70.050.06$0.0616.7%490.01136
$274.00Aug 40.060.07$0.0714.3%70.0290
$287.00Jul 310.070.08$0.0812.5%15.3K0.0814.9K
$280.00Aug 30.070.08$0.0812.5%7000.0313.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 411 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3154.9155.20$55.060.5%11.0020
$240.00Jul 3149.9150.20$50.060.6%--1.0058
$245.00Jul 3144.9145.20$45.060.6%--1.0033
$250.00Jul 3139.9140.20$40.060.7%11.0044
$255.00Jul 3134.9135.20$35.060.8%11.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Jul 3120.8721.04$20.960.8%21.00--
$312.00Jul 3121.8122.09$21.951.3%41.001
$313.00Jul 3122.8023.09$22.951.3%21.00--
$314.00Jul 3123.8024.09$23.951.2%11.00--
$315.00Jul 3124.8125.09$24.951.1%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,089 active (total vol 1.0M, top 72.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 310.280.29$0.293.4%57.2K0.293.7K
$292.00Jul 310.080.09$0.0911.1%41.9K0.112.8K
$290.00Jul 310.690.71$0.702.9%41.4K0.521.7K
$294.00Jul 310.010.02$0.0250.0%24.7K0.025.2K
$293.00Jul 310.020.03$0.0333.3%22.9K0.047.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Aug 211.381.41$1.402.1%72.1K0.15918
$290.00Jul 310.670.68$0.681.5%68.6K0.4855.6K
$278.00Aug 211.921.96$1.942.1%68.3K0.2187.2K
$289.00Jul 310.320.33$0.333.0%57.3K0.2812.9K
$288.00Jul 310.150.16$0.166.3%51.7K0.1422.1K

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 303.9%, max 1160.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 31Sep 4219.8%17.4%1160.0%21.2K
$330.00Jul 31Aug 28198.8%17.7%1022.8%31.7K
$325.00Jul 31Aug 28177.3%16.9%952.4%104.2K
$320.00Jul 31Sep 11155.2%16.4%845.1%13.7K
$240.00Jul 31Sep 4286.8%34.2%738.3%--144
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 31Sep 4316.2%36.1%775.7%--150
$240.00Jul 31Sep 4286.8%34.2%738.3%--518
$245.00Jul 31Sep 11257.9%31.1%728.4%7612.0K
$250.00Jul 31Sep 11229.3%29.5%678.1%3422
$255.00Jul 31Sep 11201.1%28.0%618.8%2594

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 494 found (best R:R 115.67, avg 3.82)

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$317.00Sep 11$0.13$1.87$0.1314.38$315.13
$301.00$303.00Aug 13$0.19$1.81$0.199.53$301.19
$297.00$298.00Aug 6$0.10$0.90$0.109.00$297.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$250.00Aug 13$0.20$14.80$0.2074.00$264.80
$260.00$255.00Aug 21$0.13$4.87$0.1337.46$259.87
$255.00$250.00Aug 28$0.13$4.87$0.1337.46$254.87
$250.00$245.00Sep 4$0.13$4.87$0.1337.46$249.87
$260.00$255.00Aug 28$0.19$4.81$0.1925.32$259.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 641 found (best R:R 99.00, avg 1.99)

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
$245.00$260.00Aug 28$14.53$14.53$0.4730.91$259.53
$260.00$270.00Aug 14$9.68$9.68$0.3230.25$269.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$305.00Aug 21$4.78$4.78$0.2221.73$305.22
$299.00$298.00Aug 7$0.90$0.90$0.109.00$298.10
$302.00$301.00Aug 14$0.89$0.89$0.118.09$301.11
$297.00$296.00Aug 5$0.88$0.88$0.127.33$296.12
$298.00$297.00Aug 6$0.88$0.88$0.127.33$297.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.41, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Jul 31Aug 3$0.0790.1%24.9%
$261.00Jul 31Aug 5$0.10167.5%36.5%
$273.00Jul 31Aug 4$0.11101.2%27.5%
$279.00Jul 31Aug 3$0.1167.8%21.6%
$280.00Jul 31Aug 3$0.1162.2%20.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 31Aug 3$0.0762.2%20.7%
$295.00Jul 31Aug 3$0.0832.0%12.7%
$303.00Aug 7Aug 14$0.0815.6%15.8%
$281.00Jul 31Aug 3$0.0956.6%19.9%
$302.50Aug 7Aug 14$0.1215.5%15.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 406 found (cheapest 0.48% of stock, avg 4.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 31$0.70$0.68$1.38$288.62$291.380.48%
$291.00Jul 31$0.29$1.25$1.54$289.46$292.540.53%
$289.00Jul 31$1.36$0.33$1.69$287.31$290.690.58%
$292.00Jul 31$0.09$2.07$2.16$289.84$294.160.74%
$288.00Jul 31$2.17$0.16$2.33$285.67$290.330.80%
$292.50Jul 31$0.05$2.52$2.57$289.93$295.070.89%
$287.50Jul 31$2.63$0.11$2.74$284.76$290.240.94%
$293.00Jul 31$0.03$3.00$3.03$289.97$296.031.04%
$291.00Aug 3$1.06$2.01$3.07$287.93$294.071.06%
$290.00Aug 3$1.57$1.53$3.10$286.90$293.101.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.04% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$292.50$287.00Jul 31$0.05$0.08$0.13$286.87$292.63
$292.00$287.00Jul 31$0.09$0.08$0.17$286.83$292.17
$292.50$287.50Jul 31$0.05$0.11$0.16$287.34$292.66
$292.00$287.50Jul 31$0.09$0.11$0.20$287.30$292.20
$292.50$288.00Jul 31$0.05$0.16$0.21$287.79$292.71
$292.00$288.00Jul 31$0.09$0.16$0.25$287.75$292.25
$291.00$287.00Jul 31$0.29$0.08$0.37$286.63$291.37
$292.50$289.00Jul 31$0.05$0.33$0.38$288.62$292.88
$291.00$287.50Jul 31$0.29$0.11$0.40$287.10$291.40
$292.00$289.00Jul 31$0.09$0.33$0.42$288.58$292.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 553 found (best R:R 25.32, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.81$0.1925.32$255.19$269.81
250/255260/265Aug 28$4.80$0.2024.00$250.20$264.80
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$0.3214.63$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$4.55$0.4510.11$260.45$276.55
273/275280/282Sep 11$1.81$0.199.53$273.19$281.81
285/286287/288Aug 4$0.90$0.109.00$285.10$287.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$315.00$320.00$325.00Aug 28$0.06$4.9482.33
$260.00$265.00$270.00Aug 28$0.08$4.9261.50
$250.00$260.00$270.00Aug 14$0.19$9.8151.63
$286.00$287.00$288.00Aug 4$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.10$4.9049.00
$260.00$265.00$270.00Aug 28$0.13$4.8737.46
$294.00$295.00$296.00Aug 5$0.05$0.9519.00
$296.00$297.00$298.00Aug 5$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. 441 found (best net $--, 426 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
$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-$0.03$7.47
$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 2.48%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 11$7.190.470.7%2.48%3.15%336
$291.00Sep 4$7.030.490.3%2.42%2.75%19160
$292.50Sep 11$6.920.460.8%2.39%3.23%91
$293.00Sep 11$6.650.451.0%2.29%3.31%102
$292.00Sep 4$6.470.470.7%2.23%2.91%850
$292.50Sep 4$6.180.460.8%2.13%2.98%4841
$291.00Aug 28$6.130.490.3%2.11%2.44%37169
$294.00Sep 11$6.130.431.4%2.11%3.48%7--
$293.00Sep 4$5.920.451.0%2.04%3.06%2641
$295.00Sep 11$5.640.411.7%1.94%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 341,511
Total Puts 685,047
Put/Call Ratio 2.01
Net Difference -343,536

Prior's Put/Call Breakdown

Total Calls 347,144
Total Puts 629,875
Put/Call Ratio 1.81
Net Difference -282,731

Prior 7-Day Put/Call Summary

Total Calls 3,502,946
Total Puts 7,624,262
Average Put/Call Ratio 2.14
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