Tour v414
IWM
iShares Russell 2000 ETF
$293.94 +0.95%
(7/27 10:01) ◀
|
Monday, July 27, 2026 (10:05am)
January 2026
|
▶ (7/27 10:10)
◀ 7/27 10:05 ▶

Option Volume

Detail
ℹ
Current (07/27 10:05am) 415,281
Calls: 107,431 (26%)
Puts: 307,850 (74%)
Prior (07/24) 239,679
Calls: 91,813 (38%)
Puts: 147,866 (62%)
Current vs Prior +73.27%
Calls: +17.01% (Calls)
Puts: +108.20% (Puts)
Prior 7-Day Total 2,972,798
Calls: 885,502 (30%)
Puts: 2,087,296 (70%)
Prior 7-Day Average 424,685
Calls: 126,500 (30%)
Puts: 298,185 (70%)
Current vs Prior 7-Day Avg -2.21%
Calls: -15.07%
Puts: +3.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 10:05am) $47.17M
Calls: $9.49M (20%)
Puts: $37.68M (80%)
Prior (07/24) $26.01M
Calls: $6.24M (24%)
Puts: $19.77M (76%)
Current vs Prior +81.33%
Calls: +51.96%
Puts: +90.60%
Prior 7-Day Total $329.29M
Calls: $75.53M (23%)
Puts: $253.76M (77%)
Prior 7-Day Average $47.04M
Calls: $10.79M (23%)
Puts: $36.25M (77%)
Current vs Prior 7-Day Avg +0.27%
Calls: -12.09%
Puts: +3.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 10:05am) 2.87
Prior (07/24) 1.61
Current vs Prior +77.93%
Prior 7-Day Average 2.43
Current vs Prior 7-Day Avg +18.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 10:05am) 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 19,750,519
Calls: 4,158,820 (21%)
Puts: 15,591,699 (79%)
Prior 7-Day Average 2,821,502
Calls: 594,117 (21%)
Puts: 2,227,385 (79%)
Current vs Prior 7-Day Avg -0.45%
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 0.76% | 1.13%0.76% | 1.68%2.31% | 3.20%4.53% | 6.47%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -34.55% | -24.69%+99.92% | +44.64%+506.87% | +28.17%-3.76% | -2.38%
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 -34.55% | -24.69%+99.92% | +44.64%+506.87% | +28.17%-3.76% | -2.38%
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 -34.55% | -24.69%-33.37% | -13.06%-7.98% | -6.03%-3.97% | -2.48%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.31% | 2.62%
Calls: 1.43% | 3.09%
Puts: 1.19% | 2.16%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -84.29% | -48.32%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -84.29% | -48.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($37.68M) vs calls ($9.49M). Elevated premium activity with dollar volume up 81% vs prior. Above-average activity with volume up 73% vs prior. Extreme bearish P/C ratio of 2.87 - 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
10:05BEARISHBEARISHBEARISH
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 853 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 3148.9249.28$49.100.7%71.0016
$240.00Aug 754.0954.49$54.290.7%--0.9910
$240.00Jul 3153.8854.28$54.080.7%--1.0058
$262.00Jul 2731.7932.04$31.920.8%31.00--
$240.00Aug 2154.5554.98$54.770.8%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2855.8756.22$56.050.6%151.00--
$315.00Jul 2720.9321.17$21.051.1%21.00--
$294.00Aug 216.006.07$6.041.2%630.493.4K
$296.00Aug 216.856.93$6.891.2%320.541.9K
$294.00Jul 270.830.84$0.841.2%23.7K0.52830

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 270 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 270.050.06$0.0616.7%8.1K0.062.2K
$303.00Jul 290.050.06$0.0616.7%40.0383
$299.00Jul 280.060.07$0.0714.3%2150.05702
$307.00Jul 310.060.07$0.0714.3%170.031.1K
$323.00Aug 210.070.08$0.0812.5%10.027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Jul 310.050.06$0.0616.7%10.01602
$285.00Jul 280.060.07$0.0714.3%1020.03111.1K
$265.00Jul 310.060.07$0.0714.3%60.012.4K
$278.00Jul 290.070.08$0.0812.5%10.02758
$272.00Jul 300.070.08$0.0812.5%--0.021.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 361 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 1444.4644.84$44.650.9%--1.0049
$240.00Aug 2154.5554.98$54.770.8%--1.002.8K
$245.00Aug 2149.6250.04$49.830.8%--1.00571
$240.00Aug 2854.7955.26$55.030.9%--1.0010
$260.00Jul 2733.7734.06$33.920.9%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 275.025.17$5.102.9%81.0010
$300.00Jul 275.986.18$6.083.3%281.0021
$301.00Jul 277.007.19$7.102.7%--1.0010
$302.00Jul 278.008.17$8.092.1%21.00--
$310.00Jul 2715.9216.17$16.051.6%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 802 active (total vol 415.1K, top 32.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 270.140.15$0.156.7%25.4K0.143.1K
$295.00Jul 270.360.37$0.372.7%23.7K0.295.6K
$297.00Jul 270.050.06$0.0616.7%8.1K0.062.2K
$294.00Jul 270.780.79$0.791.3%6.0K0.482.3K
$298.00Jul 270.020.03$0.0333.3%3.4K0.031.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Aug 212.452.50$2.482.0%32.0K0.2331.8K
$283.00Jul 310.590.62$0.614.9%28.1K0.1252.0K
$277.00Aug 211.831.88$1.862.7%28.0K0.1732.9K
$293.00Jul 270.460.47$0.472.1%25.3K0.332.7K
$294.00Jul 270.830.84$0.841.2%23.7K0.52830

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 123 strikes (avg 125.8%, max 546.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4110.8%17.1%546.9%1315
$260.00Jul 27Aug 28156.1%29.0%437.6%110
$315.00Jul 27Sep 492.1%17.6%424.3%241
$261.00Jul 27Aug 21151.6%29.9%407.3%411
$310.00Jul 27Sep 472.7%18.3%297.0%4147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Aug 28201.5%32.4%522.6%--86
$267.00Jul 27Sep 4124.8%26.4%372.9%--32
$268.00Jul 27Sep 4120.3%26.1%360.6%16200
$269.00Jul 27Sep 4115.9%25.9%348.1%--36
$270.00Jul 27Sep 4111.5%25.6%336.2%4162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 475 found (best R:R 79.00, avg 3.98)

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$0.14$5.86$0.1441.86$308.14
$320.00$325.00Aug 28$0.16$4.84$0.1630.25$320.16
$306.00$310.00Aug 5$0.17$3.83$0.1722.53$306.17
$321.00$325.00Sep 4$0.21$3.79$0.2118.05$321.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$269.00$261.00Aug 4$0.10$7.90$0.1079.00$268.90
$265.00$260.00Aug 14$0.15$4.85$0.1532.33$264.85
$260.00$255.00Aug 21$0.15$4.85$0.1532.33$259.85
$255.00$250.00Aug 28$0.15$4.85$0.1532.33$254.85
$256.00$245.00Sep 4$0.38$10.62$0.3827.95$255.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 626 found (best R:R 59.00, avg 2.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$266.00Aug 7$5.90$5.90$0.1059.00$265.90
$255.00$260.00Aug 14$4.90$4.90$0.1049.00$259.90
$250.00$255.00Aug 21$4.89$4.89$0.1144.45$254.89
$255.00$260.00Aug 21$4.84$4.84$0.1630.25$259.84
$245.00$260.00Aug 28$14.45$14.45$0.5526.27$259.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.74$8.74$0.2633.62$311.26
$305.00$302.00Jul 30$2.88$2.88$0.1224.00$302.12
$311.00$310.00Aug 21$0.90$0.90$0.109.00$310.10
$302.00$300.00Jul 30$1.77$1.77$0.237.70$300.23
$298.00$297.00Jul 28$0.86$0.86$0.146.14$297.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$299.00Jul 27Jul 28$0.0530.7%17.8%
$282.00Jul 27Jul 28$0.0658.2%33.4%
$284.00Jul 27Jul 28$0.0649.2%30.1%
$285.00Jul 27Jul 28$0.0644.6%28.8%
$283.00Jul 27Jul 28$0.0853.7%31.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 27Jul 28$0.0644.6%28.8%
$304.00Jul 28Jul 29$0.0621.8%20.8%
$245.00Jul 31Aug 7$0.0761.0%45.6%
$268.00Jul 27Jul 31$0.08120.3%41.1%
$286.00Jul 27Jul 28$0.0840.1%27.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 351 found (cheapest 0.55% of stock, avg 4.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 27$0.79$0.84$1.63$292.37$295.630.55%
$295.00Jul 27$0.37$1.42$1.79$293.21$296.790.61%
$293.00Jul 27$1.40$0.47$1.87$291.13$294.870.64%
$296.00Jul 27$0.15$2.20$2.35$293.65$298.350.80%
$292.00Jul 27$2.20$0.26$2.46$289.54$294.460.84%
$294.00Jul 28$1.34$1.39$2.73$291.27$296.730.93%
$295.00Jul 28$0.86$1.90$2.76$292.24$297.760.94%
$293.00Jul 28$1.94$0.99$2.93$290.07$295.931.00%
$296.00Jul 28$0.51$2.57$3.08$292.92$299.081.05%
$297.00Jul 27$0.06$3.13$3.19$293.81$300.191.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 361 found (cheapest 0.05% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$290.00Jul 27$0.06$0.09$0.15$289.85$297.15
$297.00$291.00Jul 27$0.06$0.15$0.21$290.79$297.21
$296.00$290.00Jul 27$0.15$0.09$0.24$289.76$296.24
$296.00$291.00Jul 27$0.15$0.15$0.30$290.70$296.30
$297.00$292.00Jul 27$0.06$0.26$0.32$291.68$297.32
$296.00$292.00Jul 27$0.15$0.26$0.41$291.59$296.41
$298.00$289.00Jul 28$0.14$0.26$0.40$288.60$298.40
$295.00$290.00Jul 27$0.37$0.09$0.46$289.54$295.46
$298.00$290.00Jul 28$0.14$0.36$0.50$289.50$298.50
$295.00$291.00Jul 27$0.37$0.15$0.52$290.48$295.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 509 found (best R:R 28.41, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.83$0.1728.41$255.17$269.83
260/265270/276Aug 14$5.70$0.3019.00$259.30$275.70
273/274275/277Aug 21$1.87$0.1314.38$272.13$276.87
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
268/270276/279Aug 14$2.75$0.2511.00$267.25$278.75
284/285289/290Aug 3$0.90$0.109.00$284.10$289.90
285/286288/289Aug 3$0.90$0.109.00$285.10$288.90
286/287290/291Aug 5$0.90$0.109.00$286.10$290.90
285/286290/291Aug 6$0.90$0.109.00$285.10$290.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.09$4.9154.56
$265.00$270.00$275.00Aug 21$0.17$4.8328.41
$315.00$320.00$325.00Aug 28$0.17$4.8328.41
$289.00$290.00$291.00Jul 28$0.05$0.9519.00
$282.00$284.00$286.00Jul 29$0.10$1.9019.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.10$4.9049.00
$260.00$265.00$270.00Aug 28$0.12$4.8840.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 387 found (best net $-0.01, 370 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$282.00$290.001:2Aug 6-$0.39$7.61
$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
$335.00$340.001:2Aug 21$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$269.00$261.001:2Aug 4$0.00$8.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 207 found (best yield 2.85%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Sep 4$8.370.510.0%2.85%2.87%410
$294.00Aug 28$7.530.510.0%2.56%2.58%5121
$295.00Aug 28$6.950.490.4%2.36%2.73%675
$294.00Aug 21$6.650.510.0%2.26%2.28%351.0K
$296.00Aug 28$6.390.470.7%2.17%2.87%18452
$298.00Sep 4$6.170.431.4%2.10%3.48%1169
$295.00Aug 21$6.060.480.4%2.06%2.42%13725.7K
$297.00Aug 28$5.850.441.0%1.99%3.03%3181
$294.00Aug 14$5.680.510.0%1.93%1.95%5531
$299.00Sep 4$5.670.411.7%1.93%3.65%41

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 107,431
Total Puts 307,850
Put/Call Ratio 2.87
Net Difference -200,419

Prior's Put/Call Breakdown

Total Calls 91,813
Total Puts 147,866
Put/Call Ratio 1.61
Net Difference -56,053

Prior 7-Day Put/Call Summary

Total Calls 885,502
Total Puts 2,087,296
Average Put/Call Ratio 2.43
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