Tour v476
IWM
iShares Russell 2000 ETF
$290.01 -0.88%
(7/31 12:15) ◀
|
Friday, July 31, 2026 (12:20pm)
January 2026
|
▶ (7/31 12:25)
◀ 7/31 12:20 ▶

Option Volume

Detail
ℹ
Current (07/31 12:20pm) 1,044,768
Calls: 348,893 (33%)
Puts: 695,875 (67%)
Prior (07/30) 996,536
Calls: 358,226 (36%)
Puts: 638,310 (64%)
Current vs Prior +4.84%
Calls: -2.61% (Calls)
Puts: +9.02% (Puts)
Prior 7-Day Total 11,172,005
Calls: 3,521,172 (32%)
Puts: 7,650,833 (68%)
Prior 7-Day Average 1,596,000
Calls: 503,024 (32%)
Puts: 1,092,976 (68%)
Current vs Prior 7-Day Avg -34.54%
Calls: -30.64%
Puts: -36.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 12:20pm) $106.60M
Calls: $23.13M (22%)
Puts: $83.47M (78%)
Prior (07/30) $82.02M
Calls: $30.44M (37%)
Puts: $51.59M (63%)
Current vs Prior +29.96%
Calls: -24.01%
Puts: +61.80%
Prior 7-Day Total $1.22B
Calls: $270.01M (22%)
Puts: $949.07M (78%)
Prior 7-Day Average $174.15M
Calls: $38.57M (22%)
Puts: $135.58M (78%)
Current vs Prior 7-Day Avg -38.79%
Calls: -40.03%
Puts: -38.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:20pm) 1.99
Prior (07/30) 1.78
Current vs Prior +11.93%
Prior 7-Day Average 2.14
Current vs Prior 7-Day Avg -6.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 12:20pm) 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 -28.21% | -9.50%-28.21% | -9.51%-28.21% | +1.04%-0.43% | -0.31%
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 -45.32% | -23.97%-7.58% | -23.30%-55.23% | -18.63%-12.66% | -6.36%
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 -28.21% | -9.50%-28.21% | -9.51%-28.21% | +1.04%-0.43% | -0.31%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.34% | 1.14%
Calls: 3.08% | 1.29%
Puts: 5.60% | 0.99%
Prior 5.05% | 5.17%
Calls: 4.62% | 6.51%
Puts: 5.48% | 3.83%
Current vs Prior -14.06% | -77.95%
Prior 7-Day Avg 8.01% | 3.86%
Calls: 7.55% | 4.47%
Puts: 8.46% | 3.25%
Current vs 7-Day Avg -45.79% | -70.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($83.47M) vs calls ($23.13M). Extreme bearish P/C ratio of 1.99 - 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
12:20BEARISHBEARISHBEARISH
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 863 of results (avg 3.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3154.8455.16$55.000.6%11.0020
$235.00Aug 2155.4255.75$55.590.6%11.00551
$240.00Aug 750.0250.33$50.180.6%--1.0010
$240.00Jul 3149.8450.16$50.000.6%--1.0058
$240.00Aug 2150.4750.80$50.640.7%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Aug 51.291.30$1.300.8%3350.32352
$312.00Jul 3121.9122.10$22.010.9%41.001
$311.00Jul 3120.9121.10$21.010.9%21.00--
$286.00Aug 51.061.07$1.070.9%2730.27587
$310.00Jul 3119.9120.10$20.010.9%61.003

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 258 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Aug 30.050.06$0.0616.7%1.8K0.041.5K
$315.00Aug 210.050.06$0.0616.7%1170.0117.2K
$292.00Jul 310.070.08$0.0812.5%43.3K0.102.8K
$295.00Aug 30.100.11$0.119.1%8.3K0.075.7K
$301.00Aug 70.100.12$0.1118.2%1280.041.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 50.050.06$0.0616.7%300.0136
$287.00Jul 310.060.07$0.0714.3%15.5K0.0714.9K
$268.00Aug 50.060.07$0.0714.3%230.0262
$270.00Aug 50.070.08$0.0812.5%110.0268
$271.00Aug 50.080.09$0.0911.1%270.0233

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 412 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3154.8455.16$55.000.6%11.0020
$240.00Jul 3149.8450.16$50.000.6%--1.0058
$245.00Jul 3144.8445.16$45.000.7%--1.0033
$250.00Jul 3139.8440.16$40.000.8%11.0044
$255.00Jul 3134.8435.16$35.000.9%11.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Jul 3120.9121.10$21.010.9%21.00--
$312.00Jul 3121.9122.10$22.010.9%41.001
$313.00Jul 3122.8423.16$23.001.4%21.00--
$314.00Jul 3123.8424.16$24.001.3%11.00--
$315.00Jul 3124.8425.16$25.001.3%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,098 active (total vol 1.0M, top 72.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 310.240.25$0.254.0%58.9K0.273.7K
$292.00Jul 310.070.08$0.0812.5%43.3K0.102.8K
$290.00Jul 310.640.66$0.653.1%43.2K0.511.7K
$294.00Jul 310.010.02$0.0250.0%24.7K0.025.2K
$293.00Jul 310.020.03$0.0333.3%23.6K0.047.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Aug 211.361.42$1.394.3%72.1K0.16918
$290.00Jul 310.640.66$0.653.1%71.5K0.4955.6K
$278.00Aug 211.911.96$1.942.6%68.3K0.2187.2K
$289.00Jul 310.300.32$0.316.5%59.1K0.2812.9K
$288.00Jul 310.140.15$0.156.7%52.3K0.1522.1K

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 312.6%, max 1153.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 31Sep 4224.8%17.9%1153.7%21.2K
$330.00Jul 31Aug 28203.4%17.7%1046.3%31.7K
$325.00Jul 31Aug 28181.4%16.6%994.3%104.2K
$320.00Jul 31Sep 11158.9%16.4%868.6%13.7K
$240.00Jul 31Sep 4292.5%34.1%757.5%--144
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 31Sep 4322.5%35.9%798.3%--150
$240.00Jul 31Sep 4292.5%34.1%757.5%--518
$245.00Jul 31Sep 11262.9%31.0%748.3%7612.0K
$250.00Jul 31Sep 11233.8%29.4%694.3%3422
$255.00Jul 31Sep 11204.9%27.9%635.4%2594

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 484 found (best R:R 126.27, avg 3.84)

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$0.14$1.86$0.1413.29$315.14
$301.00$303.00Aug 13$0.19$1.81$0.199.53$301.19
$298.00$299.00Aug 7$0.10$0.90$0.109.00$298.10
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
$250.00$245.00Sep 4$0.13$4.87$0.1337.46$249.87
$255.00$250.00Aug 28$0.15$4.85$0.1532.33$254.85
$260.00$255.00Aug 28$0.18$4.82$0.1826.78$259.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 635 found (best R:R 99.00, avg 2.06)

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$4.88$4.88$0.1240.67$244.88
$255.00$260.00Aug 21$4.86$4.86$0.1434.71$259.86
$245.00$260.00Aug 28$14.54$14.54$0.4631.61$259.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$305.00Aug 21$4.82$4.82$0.1826.78$305.18
$305.00$303.00Aug 14$1.90$1.90$0.1019.00$303.10
$297.00$296.00Aug 5$0.90$0.90$0.109.00$296.10
$302.00$301.00Aug 14$0.90$0.90$0.109.00$301.10
$296.00$295.00Aug 4$0.89$0.89$0.118.09$295.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.41, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Jul 31Aug 3$0.0768.9%20.9%
$273.00Jul 31Aug 4$0.09102.9%27.4%
$280.00Jul 31Aug 3$0.0963.1%20.4%
$261.00Jul 31Aug 5$0.10170.7%37.7%
$295.00Jul 31Aug 3$0.1033.1%12.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 31Aug 3$0.0663.1%20.4%
$295.00Jul 31Aug 3$0.0833.1%12.6%
$281.00Jul 31Aug 3$0.0957.4%19.8%
$282.00Jul 31Aug 3$0.1251.6%19.0%
$282.50Jul 31Aug 3$0.1355.8%18.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 408 found (cheapest 0.45% of stock, avg 4.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 31$0.65$0.65$1.30$288.70$291.300.45%
$291.00Jul 31$0.25$1.25$1.50$289.50$292.500.52%
$289.00Jul 31$1.31$0.31$1.62$287.38$290.620.56%
$292.00Jul 31$0.08$2.08$2.16$289.84$294.160.74%
$288.00Jul 31$2.13$0.15$2.28$285.72$290.280.79%
$292.50Jul 31$0.05$2.55$2.60$289.90$295.100.90%
$287.50Jul 31$2.61$0.10$2.71$284.79$290.210.93%
$293.00Jul 31$0.03$3.03$3.06$289.94$296.061.06%
$290.00Aug 3$1.55$1.53$3.08$286.92$293.081.06%
$291.00Aug 3$1.05$2.02$3.07$287.93$294.071.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.04% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$292.50$287.00Jul 31$0.05$0.07$0.12$286.88$292.62
$292.00$287.00Jul 31$0.08$0.07$0.15$286.85$292.15
$292.50$287.50Jul 31$0.05$0.10$0.15$287.35$292.65
$292.00$287.50Jul 31$0.08$0.10$0.18$287.32$292.18
$292.50$288.00Jul 31$0.05$0.15$0.20$287.80$292.70
$292.00$288.00Jul 31$0.08$0.15$0.23$287.77$292.23
$291.00$287.00Jul 31$0.25$0.07$0.32$286.68$291.32
$291.00$287.50Jul 31$0.25$0.10$0.35$287.15$291.35
$292.50$289.00Jul 31$0.05$0.31$0.36$288.64$292.86
$292.00$289.00Jul 31$0.08$0.31$0.39$288.61$292.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 532 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$4.81$0.1925.32$255.19$269.81
255/260265/270Aug 28$4.80$0.2024.00$255.20$269.80
250/255265/270Aug 28$4.77$0.2320.74$250.23$269.77
265/270272/277Aug 28$4.71$0.2916.24$265.29$276.71
260/265272/277Aug 28$4.62$0.3812.16$260.38$276.62
272/275279/282Aug 11$2.74$0.2610.54$272.26$281.74
276/277278/280Aug 14$1.82$0.1810.11$275.18$279.82
283/284286/287Aug 5$0.90$0.109.00$283.10$286.90
286/287288/289Aug 5$0.90$0.109.00$286.10$288.90

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
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$260.00$265.00$270.00Aug 28$0.06$4.9482.33
$250.00$260.00$270.00Aug 14$0.19$9.8151.63
$294.00$295.00$296.00Aug 3$0.05$0.9519.00
$285.00$286.00$287.00Aug 6$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$260.00$265.00$270.00Aug 28$0.09$4.9154.56
$255.00$260.00$265.00Aug 28$0.13$4.8737.46
$294.00$295.00$296.00Aug 3$0.05$0.9519.00
$284.00$285.00$286.00Aug 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 $--, 425 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$313.00$320.001:2Aug 10$0.00$7.00
$310.00$316.001:2Aug 6-$0.01$5.99
$320.00$325.001:2Aug 14$0.00$5.00
$330.00$335.001:2Aug 21$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. 206 found (best yield 2.45%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 11$7.100.470.7%2.45%3.13%336
$291.00Sep 4$6.960.490.3%2.40%2.74%39160
$292.50Sep 11$6.820.460.9%2.35%3.21%91
$293.00Sep 11$6.560.451.0%2.26%3.29%102
$292.00Sep 4$6.400.470.7%2.21%2.89%850
$292.50Sep 4$6.130.460.9%2.11%2.97%4841
$291.00Aug 28$6.030.480.3%2.08%2.42%44169
$294.00Sep 11$6.040.431.4%2.08%3.46%7--
$293.00Sep 4$5.860.451.0%2.02%3.05%2641
$295.00Sep 11$5.550.411.7%1.91%3.63%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 348,893
Total Puts 695,875
Put/Call Ratio 1.99
Net Difference -346,982

Prior's Put/Call Breakdown

Total Calls 358,226
Total Puts 638,310
Put/Call Ratio 1.78
Net Difference -280,084

Prior 7-Day Put/Call Summary

Total Calls 3,521,172
Total Puts 7,650,833
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