Tour v411
IWM
iShares Russell 2000 ETF
$294.56 +1.16%
(7/24 01:43) ◀
|
Monday, July 27, 2026 (9:35am)
January 2026
|
▶
◀ 7/27 09:35

Option Volume

Detail
ℹ
Current (07/27 9:35am) 48,237
Calls: 19,739 (41%)
Puts: 28,498 (59%)
Prior (07/24) 48,433
Calls: 19,675 (41%)
Puts: 28,758 (59%)
Current vs Prior -0.40%
Calls: +0.33% (Calls)
Puts: -0.90% (Puts)
Prior 7-Day Total 9,166,115
Calls: 3,189,456 (35%)
Puts: 5,976,659 (65%)
Prior 7-Day Average 1,309,445
Calls: 455,636 (35%)
Puts: 853,808 (65%)
Current vs Prior 7-Day Avg -96.32%
Calls: -95.67%
Puts: -96.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 9:35am) $5.54M
Calls: $2.92M (53%)
Puts: $2.63M (47%)
Prior (07/24) $5.11M
Calls: $2.19M (43%)
Puts: $2.92M (57%)
Current vs Prior +8.49%
Calls: +32.85%
Puts: -9.85%
Prior 7-Day Total $1.01B
Calls: $167.43M (17%)
Puts: $839.32M (83%)
Prior 7-Day Average $143.82M
Calls: $23.92M (17%)
Puts: $119.90M (83%)
Current vs Prior 7-Day Avg -96.15%
Calls: -87.81%
Puts: -97.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 9:35am) 1.44
Prior (07/24) 1.46
Current vs Prior -1.23%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -22.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 9:35am) 2,808,902
Calls: 582,980 (21%)
Puts: 2,225,922 (79%)
Prior (07/24) 2,897,107
Calls: 660,940 (23%)
Puts: 2,236,167 (77%)
Current vs Prior -3.04%
Prior 7-Day Total 20,279,749
Calls: 4,626,580 (23%)
Puts: 15,653,169 (77%)
Prior 7-Day Average 2,897,107
Calls: 660,940 (23%)
Puts: 2,236,167 (77%)
Current vs Prior 7-Day Avg -3.04%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/27) | Next (07/28)Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.78% | 1.12%0.78% | 1.63%2.19% | 3.07%4.38% | 6.32%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -32.93% | -25.75%+104.83% | +39.67%+474.42% | +22.75%-6.99% | -4.64%
Prior 7-Day Avg 0.55% | 1.26%0.44% | 1.21%0.44% | 2.54%4.74% | 6.65%
Current vs 7-Day Avg +40.95% | -11.29%+76.61% | +34.34%+395.30% | +20.86%-7.53% | -5.03%
Prior 7-Day Eod -- | --1.14% | 1.94%2.51% | 3.41%4.72% | 6.63%
Current vs 7-Day Eod -- | ---31.73% | -16.05%-12.90% | -10.01%-7.19% | -4.73%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.74% | 2.12%
Calls: 1.65% | 2.33%
Puts: 1.83% | 1.91%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.44 indicates protective positioning. Put-heavy open interest (2,225,922 puts vs 582,980 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
16:10BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
15:45BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
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
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
09:35BULLISHBEARISHBEARISH

📈 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 677 of results (avg 4.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 3154.4654.91$54.690.8%--1.0058
$240.00Aug 754.6655.12$54.890.8%--1.0010
$240.00Aug 2155.1155.58$55.350.8%--1.002.8K
$245.00Aug 749.6850.14$49.910.9%--1.0052
$245.00Jul 3149.4649.92$49.690.9%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 2720.3320.57$20.451.2%21.00--
$294.00Jul 291.861.89$1.881.6%590.461.1K
$292.00Jul 291.221.24$1.231.6%20.33637
$295.00Jul 292.282.32$2.301.7%280.53495
$296.00Jul 292.772.82$2.801.8%80.61238

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 180 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 270.090.10$0.1010.0%6800.112.2K
$299.00Jul 280.090.10$0.1010.0%70.07702
$302.00Jul 290.100.11$0.119.1%10.061.2K
$304.00Jul 300.100.11$0.119.1%--0.0484
$303.00Jul 300.140.16$0.1513.3%30.06110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Jul 270.050.06$0.0616.7%1790.0416.8K
$285.00Jul 280.050.06$0.0616.7%710.03111.1K
$290.00Jul 270.070.08$0.0812.5%1.8K0.0623.1K
$286.00Jul 280.070.08$0.0812.5%1560.042.5K
$280.00Jul 290.080.09$0.0911.1%210.033.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 326 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 754.6655.12$54.890.8%--1.0010
$245.00Aug 749.6850.14$49.910.9%--1.0052
$250.00Aug 744.7145.17$44.941.0%--1.0083
$255.00Aug 739.7540.21$39.981.2%--1.0016
$260.00Aug 734.8035.26$35.031.3%--1.0059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 274.364.57$4.474.7%11.0010
$300.00Jul 275.355.56$5.463.8%21.0021
$301.00Jul 276.356.57$6.463.4%--1.0010
$315.00Jul 2720.3320.57$20.451.2%21.00--
$304.00Jul 289.319.62$9.473.3%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 433 active (total vol 48.2K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.630.65$0.643.1%5.3K0.425.6K
$294.00Jul 271.201.22$1.211.7%3.2K0.592.3K
$296.00Jul 270.270.28$0.283.6%2.1K0.233.1K
$299.00Jul 270.010.02$0.0250.0%7120.021.2K
$297.00Jul 270.090.10$0.1010.0%6800.112.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 212.042.11$2.083.4%4.0K0.2089.7K
$286.00Jul 310.750.81$0.787.7%4.0K0.1639.6K
$293.00Jul 270.390.40$0.402.5%2.9K0.262.7K
$291.00Jul 270.130.14$0.147.1%2.7K0.103.3K
$292.00Jul 270.220.23$0.234.3%2.3K0.162.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 117 strikes (avg 118.1%, max 540.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Aug 28104.3%16.3%540.7%24.0K
$315.00Jul 27Sep 486.2%17.3%399.6%--41
$310.00Jul 27Sep 467.5%18.0%275.1%--147
$309.00Jul 27Sep 463.6%18.2%248.9%--58
$308.00Jul 27Sep 459.8%18.4%225.2%--433
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Aug 28196.3%32.1%511.4%--86
$267.00Jul 27Sep 4122.6%26.3%366.5%--32
$268.00Jul 27Sep 4118.3%26.0%354.8%--200
$269.00Jul 27Sep 4114.0%25.7%343.3%--36
$270.00Jul 27Sep 4109.8%25.4%331.5%--162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 431 found (best R:R 45.15, avg 3.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$308.00$314.00Aug 6$0.13$5.87$0.1345.15$308.13
$320.00$325.00Aug 28$0.15$4.85$0.1532.33$320.15
$306.00$310.00Aug 5$0.16$3.84$0.1624.00$306.16
$315.00$320.00Aug 28$0.33$4.67$0.3314.15$315.33
$317.00$321.00Sep 4$0.31$3.69$0.3111.90$317.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 21$0.12$4.88$0.1240.67$259.88
$265.00$260.00Aug 14$0.14$4.86$0.1434.71$264.86
$255.00$250.00Aug 28$0.14$4.86$0.1434.71$254.86
$278.00$265.00Aug 6$0.42$12.58$0.4229.95$277.58
$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. 569 found (best R:R 49.00, avg 1.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$255.00Aug 21$4.90$4.90$0.1049.00$254.90
$240.00$245.00Aug 28$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 21$4.85$4.85$0.1532.33$259.85
$245.00$260.00Aug 28$14.52$14.52$0.4830.25$259.52
$278.00$282.00Jul 30$3.85$3.85$0.1525.67$281.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.68$8.68$0.3227.12$311.32
$305.00$300.00Jul 30$4.59$4.59$0.4111.20$300.41
$299.00$298.00Jul 28$0.89$0.89$0.118.09$298.11
$302.00$301.00Jul 31$0.86$0.86$0.146.14$301.14
$305.00$304.00Aug 7$0.86$0.86$0.146.14$304.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Jul 27Jul 28$0.0743.9%27.2%
$299.00Jul 27Jul 28$0.0826.4%17.3%
$311.00Jul 31Aug 7$0.0821.7%16.6%
$307.50Aug 4Aug 6$0.0816.2%16.2%
$281.00Jul 27Jul 29$0.1562.9%32.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Jul 31Aug 7$0.0561.5%44.5%
$268.00Jul 27Jul 31$0.06118.3%40.6%
$286.00Jul 27Jul 28$0.0647.2%28.2%
$299.00Jul 27Jul 28$0.0826.4%17.3%
$287.00Jul 27Jul 28$0.0943.9%27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 319 found (cheapest 0.59% of stock, avg 4.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 27$0.64$1.09$1.73$293.27$296.730.59%
$294.00Jul 27$1.21$0.66$1.87$292.13$295.870.63%
$296.00Jul 27$0.28$1.75$2.03$293.97$298.030.69%
$293.00Jul 27$1.93$0.40$2.33$290.67$295.330.79%
$297.00Jul 27$0.10$2.54$2.64$294.36$299.640.90%
$295.00Jul 28$1.14$1.57$2.71$292.29$297.710.92%
$296.00Jul 28$0.69$2.15$2.84$293.16$298.840.96%
$294.00Jul 28$1.72$1.15$2.87$291.13$296.870.97%
$292.00Jul 27$2.74$0.23$2.97$289.03$294.971.01%
$293.00Jul 28$2.40$0.83$3.23$289.77$296.231.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 342 found (cheapest 0.06% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$290.00Jul 27$0.10$0.08$0.18$289.82$297.18
$297.00$291.00Jul 27$0.10$0.14$0.24$290.76$297.24
$297.00$292.00Jul 27$0.10$0.23$0.33$291.67$297.33
$296.00$290.00Jul 27$0.28$0.08$0.36$289.64$296.36
$296.00$291.00Jul 27$0.28$0.14$0.42$290.58$296.42
$299.00$290.00Jul 28$0.10$0.30$0.40$289.60$299.40
$296.00$292.00Jul 27$0.28$0.23$0.51$291.49$296.51
$297.00$293.00Jul 27$0.10$0.40$0.50$292.50$297.50
$298.00$290.00Jul 28$0.20$0.30$0.50$289.50$298.50
$299.00$291.00Jul 28$0.10$0.43$0.53$290.47$299.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 479 found (best R:R 28.41, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.83$0.1728.41$255.17$269.83
273/274275/277Aug 21$1.87$0.1314.38$272.13$276.87
255/260270/275Aug 21$4.67$0.3314.15$255.33$274.67
260/265270/280Aug 14$9.31$0.6913.49$255.69$279.31
250/255260/277Aug 28$15.76$1.2412.71$239.24$275.76
277/278280/282Aug 28$1.83$0.1710.76$276.17$281.83
276/277278/280Aug 28$1.82$0.1810.11$275.18$279.82
276/277280/282Aug 28$1.82$0.1810.11$275.18$281.82
271/272278/280Aug 28$1.81$0.199.53$270.19$279.81
271/272280/282Aug 28$1.81$0.199.53$270.19$281.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.11$4.8944.45
$282.00$284.00$286.00Jul 29$0.05$1.9539.00
$285.00$287.00$289.00Jul 28$0.06$1.9432.33
$265.00$270.00$275.00Aug 21$0.16$4.8430.25
$315.00$320.00$325.00Aug 28$0.18$4.8226.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 14$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$260.00$265.00$270.00Aug 28$0.09$4.9154.56
$288.00$289.00$290.00Jul 29$0.05$0.9519.00
$299.00$300.00$301.00Jul 29$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. 378 found (best net $--, 366 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$277.001:2Aug 28-$4.94$12.06
$282.00$290.001:2Aug 6-$0.48$7.52
$310.00$316.001:2Jul 28-$0.01$5.99
$325.00$330.001:2Aug 14$0.00$5.00
$310.00$315.001:2Jul 27-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Jul 29$0.00$20.00
$267.00$250.001:2Jul 27-$0.01$16.99
$260.00$250.001:2Jul 28-$0.01$9.99
$269.00$261.001:2Aug 4$0.00$8.00
$263.00$256.001:2Sep 4-$0.51$6.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 183 found (best yield 2.38%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.020.500.1%2.38%2.53%--75
$296.00Aug 28$6.460.480.5%2.19%2.68%3152
$298.00Sep 4$6.270.441.2%2.13%3.30%--169
$295.00Aug 21$6.180.490.1%2.10%2.25%5025.7K
$297.00Aug 28$5.900.460.8%2.00%2.83%381
$297.50Aug 28$5.640.441.0%1.91%2.91%--34
$296.00Aug 21$5.600.470.5%1.90%2.39%22.7K
$298.00Aug 28$5.380.431.2%1.83%2.99%--422
$300.00Sep 4$5.280.401.9%1.79%3.64%120
$295.00Aug 14$5.220.490.1%1.77%1.92%8407

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 19,739
Total Puts 28,498
Put/Call Ratio 1.44
Net Difference -8,759

Prior's Put/Call Breakdown

Total Calls 19,675
Total Puts 28,758
Put/Call Ratio 1.46
Net Difference -9,083

Prior 7-Day Put/Call Summary

Total Calls 3,189,456
Total Puts 5,976,659
Average Put/Call Ratio 1.87
Ratio Trend Falling

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