Tour v477
IWM
iShares Russell 2000 ETF
$291.59 -0.34%
(7/31 15:40) ◀
|
Friday, July 31, 2026 (3:45pm)
January 2026
|
▶ (7/31 15:50)
◀ 7/31 15:45 ▶

Option Volume

Detail
ℹ
Current (07/31 3:45pm) 1,720,240
Calls: 523,403 (30%)
Puts: 1,196,837 (70%)
Prior (07/30) 1,667,953
Calls: 559,310 (34%)
Puts: 1,108,643 (66%)
Current vs Prior +3.13%
Calls: -6.42% (Calls)
Puts: +7.96% (Puts)
Prior 7-Day Total 12,514,556
Calls: 3,869,356 (31%)
Puts: 8,645,200 (69%)
Prior 7-Day Average 1,787,793
Calls: 552,765 (31%)
Puts: 1,235,028 (69%)
Current vs Prior 7-Day Avg -3.78%
Calls: -5.31%
Puts: -3.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 3:45pm) $141.06M
Calls: $50.59M (36%)
Puts: $90.47M (64%)
Prior (07/30) $134.73M
Calls: $69.31M (51%)
Puts: $65.42M (49%)
Current vs Prior +4.70%
Calls: -27.01%
Puts: +38.30%
Prior 7-Day Total $1.29B
Calls: $312.16M (24%)
Puts: $978.73M (76%)
Prior 7-Day Average $184.41M
Calls: $44.59M (24%)
Puts: $139.82M (76%)
Current vs Prior 7-Day Avg -23.51%
Calls: +13.44%
Puts: -35.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 3:45pm) 2.29
Prior (07/30) 1.98
Current vs Prior +15.36%
Prior 7-Day Average 2.22
Current vs Prior 7-Day Avg +3.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 3:45pm) 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 0.39% | 1.00%0.39% | 1.00%0.39% | 2.03%3.61% | 5.74%
Prior 0.91% | 1.36%0.91% | 1.36%0.91% | 2.25%3.91% | 6.04%
Current vs Prior -57.16% | -26.13%-57.15% | -26.13%-57.15% | -10.01%-7.55% | -4.88%
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 -67.37% | -37.94%-44.84% | -37.39%-73.28% | -27.54%-18.90% | -10.65%
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 -57.16% | -26.13%-57.15% | -26.13%-57.15% | -10.01%-7.55% | -4.88%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.10% | 2.05%
Calls: 12.12% | 1.92%
Puts: 2.08% | 2.19%
Prior 5.05% | 5.17%
Calls: 4.62% | 6.51%
Puts: 5.48% | 3.83%
Current vs Prior +40.59% | -60.35%
Prior 7-Day Avg 8.01% | 3.86%
Calls: 7.55% | 4.47%
Puts: 8.46% | 3.25%
Current vs 7-Day Avg -11.32% | -46.86%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($90.47M). Extreme bearish P/C ratio of 2.29 - 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 BULLISH
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
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
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 875 of results (avg 4.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2156.9457.30$57.120.6%11.00551
$240.00Aug 351.4551.78$51.620.6%11.001
$235.00Jul 3156.4156.80$56.610.7%201.0020
$240.00Jul 3151.4151.77$51.590.7%--1.0058
$240.00Aug 751.5451.93$51.740.8%11.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2128.2328.62$28.431.4%20.996
$315.00Jul 3123.2423.58$23.411.5%171.00--
$287.00Aug 50.670.68$0.681.5%4520.21352
$320.00Aug 1428.2028.62$28.411.5%11.001
$290.00Aug 51.331.35$1.341.5%6.4K0.387.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 293 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 50.050.06$0.0616.7%2110.03481
$302.50Aug 70.050.06$0.0616.7%670.03850
$292.00Jul 310.070.08$0.0812.5%95.2K0.202.8K
$297.00Aug 40.080.09$0.0911.1%7720.05515
$298.00Aug 50.100.11$0.119.1%3440.06203
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Aug 50.050.06$0.0616.7%5.1K0.0213.5K
$274.00Aug 50.050.06$0.0616.7%1.6K0.02515
$291.00Jul 310.060.07$0.0714.3%62.2K0.219.6K
$284.00Aug 30.060.07$0.0714.3%1.7K0.042.1K
$279.00Aug 40.060.07$0.0714.3%6790.033.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 445 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3156.4156.80$56.610.7%201.0020
$240.00Jul 3151.4151.77$51.590.7%--1.0058
$245.00Jul 3146.4046.76$46.580.8%--1.0033
$250.00Jul 3141.4041.80$41.601.0%11.0044
$255.00Jul 3136.4136.77$36.591.0%31.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.00Jul 3120.2320.60$20.421.8%41.001
$313.00Jul 3121.2021.61$21.411.9%21.00--
$314.00Jul 3122.2022.61$22.411.8%21.00--
$315.00Jul 3123.2423.58$23.411.5%171.00--
$305.00Jul 3113.2413.57$13.412.5%31.0014

Most actively traded options today. High liquidity = easy entry/exit. 1,192 active (total vol 1.7M, top 130.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 310.070.08$0.0812.5%95.2K0.202.8K
$291.00Jul 310.620.70$0.6612.1%87.0K0.793.7K
$290.00Jul 311.521.70$1.6111.2%50.0K0.951.7K
$293.00Jul 310.000.01$0.01100.0%33.4K0.027.2K
$294.00Jul 310.000.01$0.01100.0%29.5K0.015.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Aug 210.950.99$0.974.1%130.4K0.12918
$290.00Jul 310.010.02$0.0250.0%99.5K0.0455.6K
$278.00Aug 211.361.41$1.393.6%98.4K0.1787.2K
$289.00Jul 310.000.01$0.01100.0%72.9K0.0312.9K
$291.00Jul 310.060.07$0.0714.3%62.2K0.219.6K

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 1057.4%, max 3486.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 31Sep 4608.2%17.0%3486.1%21.2K
$330.00Jul 31Aug 28548.1%16.5%3213.2%71.7K
$325.00Jul 31Aug 28486.4%16.5%2852.9%364.2K
$320.00Jul 31Sep 11423.1%15.7%2593.2%23.7K
$240.00Jul 31Sep 4839.1%33.4%2414.6%--144
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 31Sep 4922.9%35.2%2522.1%--150
$240.00Jul 31Sep 4839.1%33.4%2414.6%2518
$245.00Jul 31Sep 11756.5%30.2%2401.8%7812.0K
$250.00Jul 31Sep 11675.1%28.7%2254.3%3422
$255.00Jul 31Sep 11594.6%27.1%2093.6%2594

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 434 found (best R:R 126.27, avg 3.51)

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$0.13$1.87$0.1314.38$315.13
$300.00$301.00Aug 11$0.11$0.89$0.118.09$300.11
$305.00$306.00Aug 21$0.11$0.89$0.118.09$305.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 28$0.15$4.85$0.1532.33$259.85
$255.00$250.00Sep 11$0.19$4.81$0.1925.32$254.81
$265.00$260.00Aug 28$0.21$4.79$0.2122.81$264.79
$279.00$277.00Aug 11$0.11$1.89$0.1117.18$278.89
$270.00$265.00Aug 28$0.31$4.69$0.3115.13$269.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 607 found (best R:R 156.14, avg 2.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$277.00Aug 6$21.86$21.86$0.14156.14$276.86
$245.00$260.00Aug 28$14.82$14.82$0.1882.33$259.82
$260.00$270.00Aug 14$9.81$9.81$0.1951.63$269.81
$255.00$260.00Aug 21$4.90$4.90$0.1049.00$259.90
$265.00$270.00Aug 21$4.90$4.90$0.1049.00$269.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$305.00Aug 14$4.80$4.80$0.2024.00$305.20
$299.00$297.00Aug 4$1.90$1.90$0.1019.00$297.10
$310.00$305.00Aug 21$4.73$4.73$0.2717.52$305.27
$305.00$304.00Aug 21$0.89$0.89$0.118.09$304.11
$299.00$298.00Aug 7$0.88$0.88$0.127.33$298.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 31Aug 3$0.05151.9%16.8%
$265.00Jul 31Aug 4$0.06436.0%33.5%
$285.00Jul 31Aug 3$0.07119.3%15.5%
$261.00Jul 31Aug 5$0.09499.1%35.7%
$321.00Aug 21Sep 4$0.1015.9%15.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 31Aug 3$0.06135.7%16.1%
$295.00Jul 31Aug 3$0.0867.3%9.8%
$285.00Jul 31Aug 3$0.09119.3%15.5%
$303.00Aug 7Aug 14$0.0913.8%14.6%
$286.00Jul 31Aug 3$0.13102.8%14.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 441 found (cheapest 0.19% of stock, avg 4.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 31$0.08$0.48$0.56$291.44$292.560.19%
$291.00Jul 31$0.66$0.07$0.73$290.27$291.730.25%
$292.50Jul 31$0.02$0.91$0.93$291.57$293.430.32%
$293.00Jul 31$0.01$1.42$1.43$291.57$294.430.49%
$290.00Jul 31$1.61$0.02$1.63$288.37$291.630.56%
$292.00Aug 3$0.98$1.37$2.35$289.65$294.350.81%
$294.00Jul 31$0.01$2.42$2.43$291.57$296.430.83%
$291.00Aug 3$1.56$0.94$2.50$288.50$293.500.86%
$293.00Aug 3$0.56$1.94$2.50$290.50$295.500.86%
$289.00Jul 31$2.60$0.01$2.61$286.39$291.610.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.03% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$292.50$291.00Jul 31$0.02$0.07$0.09$290.91$292.59
$292.00$291.00Jul 31$0.08$0.07$0.15$290.85$292.15
$295.00$287.50Aug 3$0.12$0.24$0.36$287.14$295.36
$295.00$288.00Aug 3$0.12$0.30$0.42$287.58$295.42
$294.00$287.50Aug 3$0.28$0.24$0.52$286.98$294.52
$295.00$289.00Aug 3$0.12$0.44$0.56$288.44$295.56
$294.00$288.00Aug 3$0.28$0.30$0.58$287.42$294.58
$296.00$287.00Aug 4$0.17$0.45$0.62$286.38$296.62
$294.00$289.00Aug 3$0.28$0.44$0.72$288.28$294.72
$295.00$290.00Aug 3$0.12$0.64$0.76$289.24$295.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 332 found (best R:R 34.71, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 28$4.86$0.1434.71$255.14$269.86
250/255261/273Sep 11$11.04$0.9611.50$243.96$272.04
271/272273/275Sep 11$1.83$0.1710.76$270.17$274.83
269/270273/275Sep 11$1.81$0.199.53$268.19$274.81
281/282286/287Aug 10$0.90$0.109.00$281.10$286.90
283/284287/288Aug 12$0.90$0.109.00$283.10$287.90
284/285287/288Aug 12$0.90$0.109.00$284.10$287.90
287/288290/291Aug 13$0.90$0.109.00$287.10$290.90
275/276278/280Aug 28$1.80$0.209.00$274.20$279.80
267/268281/282Sep 4$0.90$0.109.00$267.10$281.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 14$0.12$9.8882.33
$235.00$240.00$245.00Aug 21$0.06$4.9482.33
$235.00$240.00$245.00Aug 7$0.09$4.9154.56
$276.00$278.00$280.00Aug 4$0.07$1.9327.57
$245.00$250.00$255.00Aug 21$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.06$4.9482.33
$260.00$265.00$270.00Aug 28$0.10$4.9049.00
$295.00$296.00$297.00Aug 3$0.05$0.9519.00
$296.00$297.00$298.00Aug 3$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. 458 found (best net $-0.81, 443 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$261.00$276.001:2Aug 5-$0.81$14.19
$240.00$260.001:2Aug 3-$11.62$8.38
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 4-$0.01$9.99
$265.00$255.001:2Aug 13-$0.01$9.99
$265.00$257.501:2Aug 11-$0.02$7.48
$250.00$245.001:2Aug 7$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. 196 found (best yield 2.61%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 11$7.610.500.1%2.61%2.75%386
$292.50Sep 11$7.310.480.3%2.51%2.82%101
$293.00Sep 11$7.030.480.5%2.41%2.89%102
$292.00Sep 4$6.890.490.1%2.36%2.50%1350
$292.50Sep 4$6.600.490.3%2.26%2.58%5441
$294.00Sep 11$6.480.460.8%2.22%3.05%8--
$293.00Sep 4$6.330.480.5%2.17%2.65%2641
$292.00Aug 28$5.950.490.1%2.04%2.18%46206
$295.00Sep 11$5.960.441.2%2.04%3.21%229
$294.00Sep 4$5.770.450.8%1.98%2.81%2647

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 523,403
Total Puts 1,196,837
Put/Call Ratio 2.29
Net Difference -673,434

Prior's Put/Call Breakdown

Total Calls 559,310
Total Puts 1,108,643
Put/Call Ratio 1.98
Net Difference -549,333

Prior 7-Day Put/Call Summary

Total Calls 3,869,356
Total Puts 8,645,200
Average Put/Call Ratio 2.22
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