Tour v412
IWM
iShares Russell 2000 ETF
$294.92 +1.29%
(7/27 09:50) ◀
|
Monday, July 27, 2026 (9:55am)
January 2026
|
▶ (7/27 10:01)
◀ 7/27 09:55 ▶

Option Volume

Detail
ℹ
Current (07/27 9:55am) 353,941
Calls: 88,050 (25%)
Puts: 265,891 (75%)
Prior (07/24) 180,866
Calls: 69,501 (38%)
Puts: 111,365 (62%)
Current vs Prior +95.69%
Calls: +26.69% (Calls)
Puts: +138.76% (Puts)
Prior 7-Day Total 2,229,205
Calls: 698,372 (31%)
Puts: 1,530,833 (69%)
Prior 7-Day Average 445,841
Calls: 99,767 (31%)
Puts: 218,690 (69%)
Current vs Prior 7-Day Avg -20.61%
Calls: -11.74%
Puts: +21.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 9:55am) $37.98M
Calls: $10.80M (28%)
Puts: $27.18M (72%)
Prior (07/24) $19.90M
Calls: $4.75M (24%)
Puts: $15.15M (76%)
Current vs Prior +90.86%
Calls: +127.47%
Puts: +79.39%
Prior 7-Day Total $248.25M
Calls: $54.97M (22%)
Puts: $193.29M (78%)
Prior 7-Day Average $49.65M
Calls: $7.85M (22%)
Puts: $27.61M (78%)
Current vs Prior 7-Day Avg -23.50%
Calls: +37.60%
Puts: -1.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 9:55am) 3.02
Prior (07/24) 1.60
Current vs Prior +88.46%
Prior 7-Day Average 2.21
Current vs Prior 7-Day Avg +36.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 9:55am) 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 14,132,715
Calls: 2,992,860 (21%)
Puts: 11,139,855 (79%)
Prior 7-Day Average 2,826,543
Calls: 598,572 (21%)
Puts: 2,227,971 (79%)
Current vs Prior 7-Day Avg -0.62%
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 0.75% | 1.10%0.75% | 1.64%2.26% | 3.15%4.49% | 6.42%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -35.93% | -26.75%+95.67% | +41.24%+494.15% | +26.11%-4.80% | -3.07%
Prior 7-Day Avg 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs 7-Day Avg -35.93% | -26.75%+95.67% | +41.24%+494.15% | +26.11%-4.80% | -3.07%
Prior 7-Day Eod 1.16% | 1.50%1.14% | 1.94%2.51% | 3.41%4.72% | 6.63%
Current vs 7-Day Eod -35.93% | -26.75%-34.78% | -15.11%-9.91% | -7.54%-5.01% | -3.17%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.33% | 2.84%
Calls: 1.44% | 4.19%
Puts: 1.23% | 1.49%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -84.05% | -43.98%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -84.05% | -43.98%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($27.18M). Elevated premium activity with dollar volume up 91% vs prior. Above-average activity with volume up 96% vs prior. Extreme bearish P/C ratio of 3.02 - heavy put buying.

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
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
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 841 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 3149.9750.25$50.110.6%41.0016
$240.00Aug 2155.5755.91$55.740.6%--1.002.8K
$240.00Aug 755.0955.44$55.270.6%--1.0010
$240.00Jul 3154.9055.25$55.080.6%--1.0058
$245.00Aug 750.1250.47$50.300.7%--1.0052
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2854.9155.23$55.070.6%101.00--
$296.00Aug 216.376.44$6.411.1%200.521.9K
$315.00Jul 2719.9520.17$20.061.1%21.00--
$297.00Aug 146.036.10$6.071.2%--0.55129
$297.00Aug 216.816.89$6.851.2%10.541.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 261 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 280.050.06$0.0616.7%2720.042.6K
$308.00Jul 310.060.07$0.0714.3%40.03601
$303.00Jul 290.080.09$0.0911.1%40.0483
$305.00Jul 300.080.09$0.0911.1%200.04105
$317.50Aug 140.100.12$0.1118.2%2000.03305
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Jul 290.050.06$0.0616.7%--0.02250
$271.00Jul 300.050.06$0.0616.7%--0.0153
$240.00Aug 70.050.06$0.0616.7%--0.01519
$291.00Jul 270.060.07$0.0714.3%4.7K0.063.3K
$267.00Jul 310.060.07$0.0714.3%150.019.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 348 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2734.7635.05$34.910.8%11.00--
$261.00Jul 2733.7634.06$33.910.9%11.00--
$280.00Jul 2714.8315.05$14.941.5%21.0014
$281.00Jul 2713.8314.06$13.951.6%--1.0051
$282.00Jul 2712.8313.06$12.951.8%--1.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2854.9155.23$55.070.6%101.00--
$315.00Jul 2719.9520.17$20.061.1%21.00--
$310.00Jul 2714.9515.17$15.061.5%31.00--
$305.00Jul 289.9110.18$10.052.7%301.00--
$304.00Jul 288.919.18$9.053.0%--0.9910

Most actively traded options today. High liquidity = easy entry/exit. 745 active (total vol 353.8K, top 32.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.750.77$0.762.6%20.4K0.485.6K
$296.00Jul 270.330.34$0.342.9%18.2K0.283.1K
$297.00Jul 270.110.12$0.128.3%6.7K0.122.2K
$294.00Jul 271.381.40$1.391.4%5.1K0.672.3K
$301.00Aug 213.513.56$3.541.4%3.2K0.352.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Aug 212.222.27$2.252.2%32.0K0.2131.8K
$283.00Jul 310.480.50$0.494.1%28.1K0.1052.0K
$277.00Aug 211.661.70$1.682.4%28.0K0.1632.9K
$287.00Jul 310.910.94$0.933.2%20.2K0.183.8K
$292.00Jul 270.120.13$0.137.7%15.7K0.112.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 120 strikes (avg 121.4%, max 526.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4105.4%17.2%512.7%1315
$260.00Jul 27Aug 28157.8%29.0%443.5%110
$261.00Jul 27Aug 21153.4%29.8%413.9%111
$315.00Jul 27Sep 486.9%17.6%394.0%--41
$310.00Jul 27Sep 467.6%18.4%268.1%2147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Aug 28202.5%32.3%526.3%--86
$267.00Jul 27Sep 4127.0%26.3%382.3%--32
$268.00Jul 27Sep 4122.6%26.1%370.6%16200
$269.00Jul 27Sep 4118.3%25.8%358.2%--36
$270.00Jul 27Sep 4113.9%25.5%346.5%2162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 459 found (best R:R 57.82, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.17$9.83$0.1757.82$326.17
$308.00$314.00Aug 6$0.19$5.81$0.1930.58$308.19
$320.00$325.00Aug 28$0.19$4.81$0.1925.32$320.19
$321.00$326.00Sep 4$0.26$4.74$0.2618.23$321.26
$306.00$310.00Aug 5$0.22$3.78$0.2217.18$306.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$260.00Aug 14$0.13$4.87$0.1337.46$264.87
$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
$256.00$245.00Sep 4$0.32$10.68$0.3233.38$255.68
$278.00$265.00Aug 6$0.41$12.59$0.4130.71$277.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 608 found (best R:R 49.00, avg 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$255.00Aug 21$4.90$4.90$0.1049.00$254.90
$255.00$260.00Aug 21$4.87$4.87$0.1337.46$259.87
$278.00$282.00Jul 30$3.88$3.88$0.1232.33$281.88
$245.00$260.00Aug 28$14.51$14.51$0.4929.61$259.51
$260.00$270.00Aug 14$9.61$9.61$0.3924.64$269.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.63$8.63$0.3723.32$311.37
$305.00$302.00Jul 30$2.78$2.78$0.2212.64$302.22
$301.00$300.00Jul 29$0.87$0.87$0.136.69$300.13
$303.00$302.00Jul 31$0.87$0.87$0.136.69$302.13
$311.00$310.00Aug 21$0.87$0.87$0.136.69$310.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.0557.1%31.6%
$284.00Jul 27Jul 28$0.0652.7%30.6%
$285.00Jul 27Jul 28$0.0648.3%29.3%
$279.00Jul 28Jul 29$0.0838.5%35.7%
$286.00Jul 27Jul 28$0.0943.8%28.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$268.00Jul 27Jul 31$0.06122.6%41.1%
$304.00Jul 28Jul 29$0.0619.8%20.5%
$245.00Jul 31Aug 7$0.0662.0%45.2%
$287.00Jul 27Jul 28$0.0739.3%26.5%
$305.00Jul 28Jul 30$0.0721.7%20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 343 found (cheapest 0.53% of stock, avg 4.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 27$0.76$0.81$1.57$293.43$296.570.53%
$296.00Jul 27$0.34$1.41$1.75$294.25$297.750.59%
$294.00Jul 27$1.39$0.44$1.83$292.17$295.830.62%
$297.00Jul 27$0.12$2.18$2.30$294.70$299.300.78%
$293.00Jul 27$2.18$0.24$2.42$290.58$295.420.82%
$295.00Jul 28$1.31$1.34$2.65$292.35$297.650.90%
$296.00Jul 28$0.82$1.85$2.67$293.33$298.670.91%
$294.00Jul 28$1.91$0.96$2.87$291.13$296.870.97%
$297.00Jul 28$0.48$2.54$3.02$293.98$300.021.02%
$298.00Jul 27$0.04$3.12$3.16$294.84$301.161.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.06% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$291.00Jul 27$0.12$0.07$0.19$290.81$297.19
$297.00$292.00Jul 27$0.12$0.13$0.25$291.75$297.25
$297.00$293.00Jul 27$0.12$0.24$0.36$292.64$297.36
$299.00$290.00Jul 28$0.12$0.23$0.35$289.65$299.35
$296.00$291.00Jul 27$0.34$0.07$0.41$290.59$296.41
$299.00$291.00Jul 28$0.12$0.33$0.45$290.55$299.45
$296.00$292.00Jul 27$0.34$0.13$0.47$291.53$296.47
$298.00$290.00Jul 28$0.25$0.23$0.48$289.52$298.48
$297.00$294.00Jul 27$0.12$0.44$0.56$293.44$297.56
$296.00$293.00Jul 27$0.34$0.24$0.58$292.42$296.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 470 found (best R:R 28.41, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.83$0.1728.41$255.17$269.83
260/265270/276Aug 14$5.73$0.2721.22$259.27$275.73
265/268270/276Aug 14$5.71$0.2919.69$262.29$275.71
250/255260/273Aug 28$12.20$0.8015.25$242.80$272.20
255/260270/275Aug 21$4.69$0.3115.13$255.31$274.69
265/268276/280Aug 14$3.68$0.3211.50$264.32$279.68
276/277278/280Aug 28$1.82$0.1810.11$275.18$279.82
285/286287/289Jul 30$1.81$0.199.53$284.19$288.81
275/276278/280Aug 28$1.81$0.199.53$274.19$279.81
288/289291/292Jul 30$0.90$0.109.00$288.10$291.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 28$0.05$4.9599.00
$320.00$325.00$330.00Aug 28$0.11$4.8944.45
$278.00$280.00$282.00Aug 28$0.05$1.9539.00
$265.00$270.00$275.00Aug 21$0.14$4.8634.71
$315.00$320.00$325.00Aug 28$0.19$4.8125.32
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.06$4.9482.33
$260.00$265.00$270.00Aug 28$0.12$4.8840.67
$293.00$295.00$297.00Sep 4$0.08$1.9224.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 381 found (best net $--, 365 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$282.00$290.001:2Aug 6-$0.85$7.15
$310.00$316.001:2Jul 28-$0.01$5.99
$320.00$325.001:2Aug 7$0.00$5.00
$330.00$335.001:2Aug 14$0.00$5.00
$325.00$330.001:2Aug 21$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.00$240.001:2Jul 30$0.00$22.00
$260.00$240.001:2Jul 29-$0.01$19.99
$267.00$250.001:2Jul 27-$0.01$16.99
$256.00$245.001:2Sep 4-$0.22$10.78
$260.00$250.001:2Jul 28-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 201 found (best yield 2.54%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.480.510.0%2.54%2.56%675
$296.00Aug 28$6.900.490.4%2.34%2.71%17352
$298.00Sep 4$6.640.451.0%2.25%3.30%1169
$295.00Aug 21$6.600.510.0%2.24%2.27%10925.7K
$297.00Aug 28$6.330.470.7%2.15%2.85%2881
$299.00Sep 4$6.120.431.4%2.08%3.46%41
$297.50Aug 28$6.060.450.9%2.05%2.93%--34
$296.00Aug 21$6.010.480.4%2.04%2.40%1482.7K
$298.00Aug 28$5.800.441.0%1.97%3.01%15422
$300.00Sep 4$5.630.411.7%1.91%3.63%220

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 88,050
Total Puts 265,891
Put/Call Ratio 3.02
Net Difference -177,841

Prior's Put/Call Breakdown

Total Calls 69,501
Total Puts 111,365
Put/Call Ratio 1.60
Net Difference -41,864

Prior 7-Day Put/Call Summary

Total Calls 698,372
Total Puts 1,530,833
Average Put/Call Ratio 2.21
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