Tour v476
IWM
iShares Russell 2000 ETF
$290.08 -0.86%
(7/31 12:10) ◀
|
Friday, July 31, 2026 (12:15pm)
January 2026
|
▶ (7/31 12:20)
◀ 7/31 12:15 ▶

Option Volume

Detail
ℹ
Current (07/31 12:15pm) 1,036,407
Calls: 345,185 (33%)
Puts: 691,222 (67%)
Prior (07/30) 985,363
Calls: 352,249 (36%)
Puts: 633,114 (64%)
Current vs Prior +5.18%
Calls: -2.01% (Calls)
Puts: +9.18% (Puts)
Prior 7-Day Total 11,148,784
Calls: 3,511,944 (32%)
Puts: 7,636,840 (68%)
Prior 7-Day Average 1,592,683
Calls: 501,706 (32%)
Puts: 1,090,977 (68%)
Current vs Prior 7-Day Avg -34.93%
Calls: -31.20%
Puts: -36.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 12:15pm) $105.61M
Calls: $23.65M (22%)
Puts: $81.96M (78%)
Prior (07/30) $82.53M
Calls: $29.49M (36%)
Puts: $53.04M (64%)
Current vs Prior +27.97%
Calls: -19.80%
Puts: +54.53%
Prior 7-Day Total $1.21B
Calls: $272.40M (22%)
Puts: $941.01M (78%)
Prior 7-Day Average $173.34M
Calls: $38.91M (22%)
Puts: $134.43M (78%)
Current vs Prior 7-Day Avg -39.07%
Calls: -39.22%
Puts: -39.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:15pm) 2.00
Prior (07/30) 1.80
Current vs Prior +11.41%
Prior 7-Day Average 2.14
Current vs Prior 7-Day Avg -6.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 12:15pm) 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 0.66% | 1.23%0.66% | 1.23%0.66% | 2.28%3.89% | 6.02%
Prior 0.91% | 1.36%0.91% | 1.36%0.91% | 2.25%3.91% | 6.04%
Current vs Prior -27.85% | -9.78%-27.85% | -9.78%-27.85% | +1.02%-0.46% | -0.28%
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 -45.05% | -24.20%-7.11% | -23.53%-55.00% | -18.66%-12.68% | -6.33%
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 -27.85% | -9.78%-27.85% | -9.78%-27.85% | +1.02%-0.46% | -0.28%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.08% | 1.40%
Calls: 2.86% | 1.27%
Puts: 3.31% | 1.52%
Prior 5.05% | 5.17%
Calls: 4.62% | 6.51%
Puts: 5.48% | 3.83%
Current vs Prior -39.01% | -72.92%
Prior 7-Day Avg 8.01% | 3.86%
Calls: 7.55% | 4.47%
Puts: 8.46% | 3.25%
Current vs 7-Day Avg -61.53% | -63.71%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($81.96M) vs calls ($23.65M). Extreme bearish P/C ratio of 2.00 - 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
12:15BEARISHBEARISHBEARISH
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 875 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3154.9055.20$55.050.5%11.0020
$235.00Aug 2155.4755.78$55.630.6%11.00551
$240.00Aug 750.0750.37$50.220.6%--1.0010
$240.00Jul 3149.9050.20$50.050.6%--1.0058
$240.00Aug 2150.5250.83$50.680.6%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 52.732.75$2.740.7%2470.56452
$287.00Aug 51.271.28$1.270.8%3330.31352
$312.00Jul 3121.8322.02$21.920.9%41.001
$290.00Aug 52.272.29$2.280.9%1.1K0.507.0K
$311.00Jul 3120.8321.02$20.920.9%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 283 found (avg $0.45, 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
$292.00Jul 310.080.09$0.0911.1%42.5K0.102.8K
$313.00Aug 210.080.09$0.0911.1%20.02588
$295.00Aug 30.100.11$0.119.1%8.2K0.075.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Aug 30.050.06$0.0616.7%2700.037.4K
$273.00Aug 40.050.06$0.0616.7%350.02194
$267.00Aug 50.050.06$0.0616.7%300.0136
$255.00Aug 70.050.06$0.0616.7%490.01136
$287.00Jul 310.060.07$0.0714.3%15.4K0.0714.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 413 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3154.9055.20$55.050.5%11.0020
$240.00Jul 3149.9050.20$50.050.6%--1.0058
$245.00Jul 3144.9045.20$45.050.7%--1.0033
$250.00Jul 3139.9040.20$40.050.7%11.0044
$255.00Jul 3134.9035.20$35.050.9%11.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Jul 3120.8321.02$20.920.9%21.00--
$312.00Jul 3121.8322.02$21.920.9%41.001
$313.00Jul 3122.8023.10$22.951.3%21.00--
$314.00Jul 3123.8024.10$23.951.3%11.00--
$315.00Jul 3124.8025.10$24.951.2%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,094 active (total vol 1.0M, top 72.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 310.270.29$0.287.1%58.4K0.283.7K
$292.00Jul 310.080.09$0.0911.1%42.5K0.102.8K
$290.00Jul 310.690.71$0.702.9%42.1K0.511.7K
$294.00Jul 310.010.02$0.0250.0%24.7K0.025.2K
$293.00Jul 310.020.03$0.0333.3%23.2K0.047.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Aug 211.351.41$1.384.3%72.1K0.15918
$290.00Jul 310.630.64$0.641.6%70.6K0.4955.6K
$278.00Aug 211.901.94$1.922.1%68.3K0.2187.2K
$289.00Jul 310.300.31$0.313.2%58.1K0.2812.9K
$288.00Jul 310.140.15$0.156.7%51.8K0.1422.1K

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 309.3%, max 1141.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 31Sep 4222.3%17.9%1141.5%21.2K
$330.00Jul 31Aug 28201.1%17.7%1035.0%31.7K
$325.00Jul 31Aug 28179.4%16.6%983.7%104.2K
$320.00Jul 31Sep 11157.1%16.4%856.6%13.7K
$240.00Jul 31Sep 4289.6%34.1%750.0%--144
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 31Sep 4319.2%35.9%788.5%--150
$240.00Jul 31Sep 4289.6%34.1%750.0%--518
$245.00Jul 31Sep 11260.3%31.0%740.1%7612.0K
$250.00Jul 31Sep 11231.4%29.4%688.5%3422
$255.00Jul 31Sep 11202.9%27.8%629.6%2594

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 489 found (best R:R 126.27, avg 3.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$321.00$335.00Sep 4$0.11$13.89$0.11126.27$321.11
$322.00$333.00Sep 11$0.14$10.86$0.1477.57$322.14
$315.00$317.00Sep 11$0.12$1.88$0.1215.67$315.12
$301.00$303.00Aug 13$0.19$1.81$0.199.53$301.19
$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$0.19$14.81$0.1977.95$264.81
$260.00$255.00Aug 21$0.13$4.87$0.1337.46$259.87
$250.00$245.00Sep 4$0.13$4.87$0.1337.46$249.87
$255.00$250.00Aug 28$0.14$4.86$0.1434.71$254.86
$270.00$267.00Aug 13$0.11$2.89$0.1126.27$269.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 642 found (best R:R 99.00, avg 2.14)

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$9.86$9.86$0.1470.43$259.86
$240.00$245.00Aug 28$4.90$4.90$0.1049.00$244.90
$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$4.78$4.78$0.2221.73$305.22
$297.00$296.00Aug 5$0.90$0.90$0.109.00$296.10
$296.00$295.00Aug 4$0.89$0.89$0.118.09$295.11
$298.00$297.00Aug 6$0.89$0.89$0.118.09$297.11
$302.00$301.00Aug 14$0.89$0.89$0.118.09$301.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.40, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 31Aug 4$0.06231.4%49.2%
$273.00Jul 31Aug 4$0.07102.0%27.1%
$281.00Jul 31Aug 3$0.0756.9%19.6%
$276.00Jul 31Aug 4$0.1085.2%24.8%
$282.00Jul 31Aug 3$0.1051.2%19.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 31Aug 3$0.0662.6%20.5%
$296.00Jul 31Aug 3$0.0638.3%12.6%
$281.00Jul 31Aug 3$0.0856.9%19.6%
$303.00Aug 7Aug 14$0.1015.6%15.8%
$295.00Jul 31Aug 3$0.1132.6%12.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 408 found (cheapest 0.46% of stock, avg 4.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 31$0.70$0.64$1.34$288.66$291.340.46%
$291.00Jul 31$0.28$1.21$1.49$289.51$292.490.51%
$289.00Jul 31$1.38$0.31$1.69$287.31$290.690.58%
$292.00Jul 31$0.09$2.00$2.09$289.91$294.090.72%
$288.00Jul 31$2.24$0.15$2.39$285.61$290.390.82%
$292.50Jul 31$0.05$2.47$2.52$289.98$295.020.87%
$287.50Jul 31$2.68$0.10$2.78$284.72$290.280.96%
$293.00Jul 31$0.03$2.95$2.98$290.02$295.981.03%
$291.00Aug 3$1.07$1.98$3.05$287.95$294.051.05%
$290.00Aug 3$1.58$1.49$3.07$286.93$293.071.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.04% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$292.50$287.00Jul 31$0.05$0.07$0.12$286.88$292.62
$292.50$287.50Jul 31$0.05$0.10$0.15$287.35$292.65
$292.00$287.00Jul 31$0.09$0.07$0.16$286.84$292.16
$292.00$287.50Jul 31$0.09$0.10$0.19$287.31$292.19
$292.50$288.00Jul 31$0.05$0.15$0.20$287.80$292.70
$292.00$288.00Jul 31$0.09$0.15$0.24$287.76$292.24
$291.00$287.00Jul 31$0.28$0.07$0.35$286.65$291.35
$292.50$289.00Jul 31$0.05$0.31$0.36$288.64$292.86
$291.00$287.50Jul 31$0.28$0.10$0.38$287.12$291.38
$292.00$289.00Jul 31$0.09$0.31$0.40$288.60$292.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 533 found (best R:R 28.41, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 28$4.83$0.1728.41$250.17$264.83
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
255/260265/270Aug 28$4.74$0.2618.23$255.26$269.74
250/255265/270Aug 28$4.69$0.3115.13$250.31$269.69
265/270272/277Aug 28$4.65$0.3513.29$265.35$276.65
272/275279/282Aug 11$2.74$0.2610.54$272.26$281.74
273/275280/282Sep 11$1.82$0.1810.11$273.18$281.82
276/277278/280Aug 14$1.81$0.199.53$275.19$279.81
260/265272/277Aug 28$4.52$0.489.42$260.48$276.52
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. 128 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 14$0.18$9.8254.56
$278.00$280.00$282.00Aug 4$0.05$1.9539.00
$260.00$265.00$270.00Aug 28$0.14$4.8634.71
$294.00$295.00$296.00Aug 3$0.05$0.9519.00
$285.00$286.00$287.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$260.00$265.00$270.00Aug 28$0.13$4.8737.46
$288.00$289.00$290.00Aug 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. 440 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$325.001:2Jul 31-$0.01$4.99
$325.00$330.001:2Jul 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 2.45%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 11$7.120.470.7%2.45%3.12%336
$291.00Sep 4$6.980.490.3%2.41%2.72%39160
$292.50Sep 11$6.850.460.8%2.36%3.20%91
$293.00Sep 11$6.580.451.0%2.27%3.27%102
$292.00Sep 4$6.420.470.7%2.21%2.88%850
$292.50Sep 4$6.150.460.8%2.12%2.95%4841
$291.00Aug 28$6.050.490.3%2.09%2.40%44169
$294.00Sep 11$6.060.431.4%2.09%3.44%7--
$293.00Sep 4$5.880.451.0%2.03%3.03%2641
$295.00Sep 11$5.570.411.7%1.92%3.62%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 345,185
Total Puts 691,222
Put/Call Ratio 2.00
Net Difference -346,037

Prior's Put/Call Breakdown

Total Calls 352,249
Total Puts 633,114
Put/Call Ratio 1.80
Net Difference -280,865

Prior 7-Day Put/Call Summary

Total Calls 3,511,944
Total Puts 7,636,840
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