Tour v414
IWM
iShares Russell 2000 ETF
$294.26 +1.06%
(7/27 09:55) ◀
|
Monday, July 27, 2026 (10:00am)
January 2026
|
▶ (7/27 10:05)
◀ 7/27 10:01 ▶

Option Volume

Detail
ℹ
Current (07/27 10:00am) 389,652
Calls: 99,080 (25%)
Puts: 290,572 (75%)
Prior (07/24) 219,852
Calls: 82,272 (37%)
Puts: 137,580 (63%)
Current vs Prior +77.23%
Calls: +20.43% (Calls)
Puts: +111.20% (Puts)
Prior 7-Day Total 2,583,146
Calls: 786,422 (30%)
Puts: 1,796,724 (70%)
Prior 7-Day Average 430,524
Calls: 112,346 (30%)
Puts: 256,674 (70%)
Current vs Prior 7-Day Avg -9.49%
Calls: -11.81%
Puts: +13.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 10:00am) $43.05M
Calls: $9.76M (23%)
Puts: $33.30M (77%)
Prior (07/24) $23.86M
Calls: $5.53M (23%)
Puts: $18.33M (77%)
Current vs Prior +80.44%
Calls: +76.60%
Puts: +81.60%
Prior 7-Day Total $286.24M
Calls: $65.77M (23%)
Puts: $220.46M (77%)
Prior 7-Day Average $47.71M
Calls: $9.40M (23%)
Puts: $31.49M (77%)
Current vs Prior 7-Day Avg -9.75%
Calls: +3.85%
Puts: +5.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 10:00am) 2.93
Prior (07/24) 1.67
Current vs Prior +75.37%
Prior 7-Day Average 2.34
Current vs Prior 7-Day Avg +25.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 10:00am) 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 16,941,617
Calls: 3,575,840 (21%)
Puts: 13,365,777 (79%)
Prior 7-Day Average 2,823,602
Calls: 595,973 (21%)
Puts: 2,227,629 (79%)
Current vs Prior 7-Day Avg -0.52%
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 0.73% | 1.10%0.73% | 1.65%2.26% | 3.14%4.48% | 6.42%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -37.25% | -26.81%+91.66% | +41.84%+492.81% | +25.58%-4.87% | -3.10%
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 -37.25% | -26.81%+91.66% | +41.84%+492.81% | +25.58%-4.87% | -3.10%
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 -37.25% | -26.81%-36.12% | -14.74%-10.11% | -7.93%-5.08% | -3.21%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.30% | 2.76%
Calls: 2.08% | 2.61%
Puts: 2.52% | 2.92%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -72.42% | -45.56%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -72.42% | -45.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($33.30M) vs calls ($9.76M). Elevated premium activity with dollar volume up 80% vs prior. Above-average activity with volume up 77% vs prior. Extreme bearish P/C ratio of 2.93 - 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
10:00BEARISHBEARISHBEARISH
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 844 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 3154.3054.60$54.450.6%--1.0058
$240.00Aug 754.4454.80$54.620.7%--0.9910
$245.00Jul 3149.2649.60$49.430.7%71.0016
$240.00Aug 2154.9055.28$55.090.7%--1.002.8K
$245.00Aug 749.4949.84$49.670.7%--0.9952
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2855.5555.90$55.720.6%101.00--
$296.00Aug 216.716.78$6.751.0%200.531.9K
$291.00Aug 214.804.85$4.821.0%360.411.3K
$293.00Aug 215.495.55$5.521.1%190.463.7K
$315.00Jul 2720.6220.85$20.741.1%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 252 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Jul 310.050.06$0.0616.7%40.02601
$325.00Aug 210.050.06$0.0616.7%350.012.3K
$297.00Jul 270.060.07$0.0714.3%7.6K0.082.2K
$303.00Jul 290.060.07$0.0714.3%40.0483
$299.00Jul 280.070.08$0.0812.5%1990.06702
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 280.050.06$0.0616.7%1010.03111.1K
$264.00Jul 310.050.06$0.0616.7%10.01602
$290.00Jul 270.060.07$0.0714.3%13.6K0.0623.1K
$266.00Jul 310.060.07$0.0714.3%--0.011.6K
$286.00Jul 280.070.08$0.0812.5%3210.042.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 356 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2734.1834.44$34.310.8%11.00--
$261.00Jul 2733.1833.45$33.320.8%11.00--
$280.00Jul 2714.1714.39$14.281.5%21.0014
$281.00Jul 2713.1413.41$13.282.0%--1.0051
$282.00Jul 2712.1612.41$12.292.0%--1.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2855.5555.90$55.720.6%101.00--
$315.00Jul 2720.6220.85$20.741.1%21.00--
$310.00Jul 2715.6115.83$15.721.4%31.00--
$304.00Jul 289.559.82$9.692.8%--1.0010
$305.00Jul 2810.5610.82$10.692.4%401.00--

Most actively traded options today. High liquidity = easy entry/exit. 783 active (total vol 389.5K, top 32.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 270.180.19$0.195.3%22.5K0.183.1K
$295.00Jul 270.460.47$0.472.1%21.9K0.355.6K
$297.00Jul 270.060.07$0.0714.3%7.6K0.082.2K
$294.00Jul 270.950.97$0.962.1%5.6K0.552.3K
$297.00Jul 280.320.34$0.336.1%3.3K0.191.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Aug 212.372.42$2.402.1%32.0K0.2231.8K
$283.00Jul 310.550.57$0.563.6%28.1K0.1252.0K
$277.00Aug 211.771.81$1.792.2%28.0K0.1732.9K
$294.00Jul 270.670.68$0.681.5%21.0K0.45830
$293.00Jul 270.350.36$0.362.8%20.9K0.272.7K

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 122.3%, max 529.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4108.9%17.3%529.3%1315
$260.00Jul 27Aug 28156.6%29.1%437.8%110
$315.00Jul 27Sep 490.2%17.6%411.6%--41
$261.00Jul 27Aug 21152.1%29.9%408.7%111
$310.00Jul 27Sep 470.9%18.3%286.4%2147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Aug 28201.7%32.5%521.0%--86
$267.00Jul 27Sep 4125.5%26.4%375.4%--32
$268.00Jul 27Sep 4121.1%26.1%363.5%16200
$269.00Jul 27Sep 4116.6%25.8%351.4%--36
$270.00Jul 27Sep 4112.2%25.6%338.2%4162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 465 found (best R:R 54.56, avg 3.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.18$9.82$0.1854.56$326.18
$308.00$314.00Aug 6$0.16$5.84$0.1636.50$308.16
$320.00$325.00Aug 28$0.16$4.84$0.1630.25$320.16
$321.00$326.00Sep 4$0.22$4.78$0.2221.73$321.22
$306.00$310.00Aug 5$0.18$3.82$0.1821.22$306.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$260.00Aug 14$0.14$4.86$0.1434.71$264.86
$260.00$255.00Aug 21$0.14$4.86$0.1434.71$259.86
$255.00$250.00Aug 28$0.14$4.86$0.1434.71$254.86
$256.00$245.00Sep 4$0.37$10.63$0.3728.73$255.63
$278.00$265.00Aug 6$0.47$12.53$0.4726.66$277.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 619 found (best R:R 53.55, avg 2.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$266.00Aug 7$5.89$5.89$0.1153.55$265.89
$240.00$245.00Aug 28$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 21$4.89$4.89$0.1144.45$259.89
$250.00$255.00Aug 21$4.86$4.86$0.1434.71$254.86
$267.00$270.00Aug 7$2.90$2.90$0.1029.00$269.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.72$8.72$0.2831.14$311.28
$305.00$302.00Jul 30$2.86$2.86$0.1420.43$302.14
$302.00$300.00Jul 30$1.77$1.77$0.237.70$300.23
$297.00$296.00Jul 27$0.88$0.88$0.127.33$296.12
$300.00$299.00Jul 29$0.88$0.88$0.127.33$299.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.0554.8%31.6%
$284.00Jul 27Jul 28$0.0650.4%30.3%
$299.00Jul 27Jul 28$0.0628.7%17.9%
$286.00Jul 27Jul 28$0.0941.4%27.6%
$279.00Jul 28Jul 29$0.0937.2%35.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$304.00Jul 28Jul 29$0.0521.2%20.6%
$245.00Jul 31Aug 7$0.0661.4%45.5%
$268.00Jul 27Jul 31$0.07121.1%41.2%
$286.00Jul 27Jul 28$0.0741.4%27.6%
$305.00Jul 28Jul 30$0.0823.1%20.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 found (cheapest 0.56% of stock, avg 4.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 27$0.96$0.68$1.64$292.36$295.640.56%
$295.00Jul 27$0.47$1.19$1.66$293.34$296.660.56%
$293.00Jul 27$1.64$0.36$2.00$291.00$295.000.68%
$296.00Jul 27$0.19$1.92$2.11$293.89$298.110.72%
$292.00Jul 27$2.46$0.19$2.65$289.35$294.650.90%
$295.00Jul 28$1.00$1.71$2.71$292.29$297.710.92%
$294.00Jul 28$1.53$1.23$2.76$291.24$296.760.94%
$297.00Jul 27$0.07$2.80$2.87$294.13$299.870.98%
$296.00Jul 28$0.60$2.28$2.88$293.12$298.880.98%
$293.00Jul 28$2.17$0.88$3.05$289.95$296.051.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 360 found (cheapest 0.05% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$290.00Jul 27$0.07$0.07$0.14$289.86$297.14
$297.00$291.00Jul 27$0.07$0.11$0.18$290.82$297.18
$296.00$290.00Jul 27$0.19$0.07$0.26$289.74$296.26
$297.00$292.00Jul 27$0.07$0.19$0.26$291.74$297.26
$296.00$291.00Jul 27$0.19$0.11$0.30$290.70$296.30
$296.00$292.00Jul 27$0.19$0.19$0.38$291.62$296.38
$299.00$290.00Jul 28$0.08$0.31$0.39$289.61$299.39
$297.00$293.00Jul 27$0.07$0.36$0.43$292.57$297.43
$298.00$290.00Jul 28$0.17$0.31$0.48$289.52$298.48
$295.00$290.00Jul 27$0.47$0.07$0.54$289.46$295.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 484 found (best R:R 26.78, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.82$0.1826.78$255.18$269.82
260/265270/276Aug 14$5.66$0.3416.65$259.34$275.66
250/255260/273Aug 28$12.15$0.8514.29$242.85$272.15
255/260270/275Aug 21$4.66$0.3413.71$255.34$274.66
276/277278/280Aug 28$1.82$0.1810.11$275.18$279.82
274/275278/280Aug 28$1.81$0.199.53$273.19$279.81
275/276278/280Aug 28$1.81$0.199.53$274.19$279.81
284/285289/290Aug 3$0.90$0.109.00$284.10$289.90
288/289291/292Aug 5$0.90$0.109.00$288.10$291.90
291/292294/295Aug 10$0.90$0.109.00$291.10$294.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$265.00$270.00$275.00Aug 21$0.16$4.8430.25
$278.00$280.00$282.00Aug 28$0.07$1.9327.57
$315.00$320.00$325.00Aug 28$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$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$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 386 found (best net $--, 371 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$282.00$290.001:2Aug 6-$0.61$7.39
$310.00$316.001:2Jul 28-$0.01$5.99
$320.00$325.001:2Aug 7$0.00$5.00
$320.00$325.001:2Aug 14$0.00$5.00
$330.00$335.001:2Aug 14$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-$0.17$10.83
$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. 196 found (best yield 2.43%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.150.490.2%2.43%2.68%675
$296.00Aug 28$6.580.470.6%2.24%2.83%18452
$298.00Sep 4$6.350.441.3%2.16%3.43%1169
$295.00Aug 21$6.250.490.2%2.12%2.38%11525.7K
$297.00Aug 28$6.020.450.9%2.05%2.98%3081
$299.00Sep 4$5.840.421.6%1.98%3.60%41
$297.50Aug 28$5.760.441.1%1.96%3.06%--34
$296.00Aug 21$5.680.470.6%1.93%2.52%1592.7K
$298.00Aug 28$5.500.431.3%1.87%3.14%15422
$300.00Sep 4$5.350.401.9%1.82%3.77%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 99,080
Total Puts 290,572
Put/Call Ratio 2.93
Net Difference -191,492

Prior's Put/Call Breakdown

Total Calls 82,272
Total Puts 137,580
Put/Call Ratio 1.67
Net Difference -55,308

Prior 7-Day Put/Call Summary

Total Calls 786,422
Total Puts 1,796,724
Average Put/Call Ratio 2.34
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