Tour v414
IWM
iShares Russell 2000 ETF
$293.74 +0.88%
(7/27 10:05) ◀
|
Monday, July 27, 2026 (10:10am)
January 2026
|
▶ (7/27 10:15)
◀ 7/27 10:10 ▶

Option Volume

Detail
ℹ
Current (07/27 10:10am) 446,162
Calls: 118,227 (26%)
Puts: 327,935 (74%)
Prior (07/24) 269,392
Calls: 106,161 (39%)
Puts: 163,231 (61%)
Current vs Prior +65.62%
Calls: +11.37% (Calls)
Puts: +100.90% (Puts)
Prior 7-Day Total 3,339,842
Calls: 973,194 (29%)
Puts: 2,366,648 (71%)
Prior 7-Day Average 477,120
Calls: 139,027 (29%)
Puts: 338,092 (71%)
Current vs Prior 7-Day Avg -6.49%
Calls: -14.96%
Puts: -3.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 10:10am) $51.92M
Calls: $11.20M (22%)
Puts: $40.71M (78%)
Prior (07/24) $27.82M
Calls: $8.11M (29%)
Puts: $19.71M (71%)
Current vs Prior +86.62%
Calls: +38.21%
Puts: +106.54%
Prior 7-Day Total $370.91M
Calls: $82.10M (22%)
Puts: $288.82M (78%)
Prior 7-Day Average $52.99M
Calls: $11.73M (22%)
Puts: $41.26M (78%)
Current vs Prior 7-Day Avg -2.02%
Calls: -4.47%
Puts: -1.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 10:10am) 2.77
Prior (07/24) 1.54
Current vs Prior +80.40%
Prior 7-Day Average 2.63
Current vs Prior 7-Day Avg +5.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 10:10am) 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 0.75% | 1.13%0.75% | 1.68%2.29% | 3.18%4.52% | 6.44%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -35.38% | -25.09%+97.38% | +43.86%+500.13% | +27.04%-4.13% | -2.72%
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 -35.38% | -25.09%+97.38% | +43.86%+500.13% | +27.04%-4.13% | -2.72%
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 -35.38% | -25.09%-34.21% | -13.53%-9.00% | -6.86%-4.33% | -2.83%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.46% | 1.50%
Calls: 0.79% | 1.63%
Puts: 2.13% | 1.36%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -82.49% | -70.41%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -82.49% | -70.41%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($40.71M) vs calls ($11.20M). Elevated premium activity with dollar volume up 87% vs prior. Above-average activity with volume up 66% vs prior. Extreme bearish P/C ratio of 2.77 - 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
10:10BEARISHBEARISHBEARISH
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 870 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2159.3459.72$59.530.6%--1.00551
$235.00Jul 3158.6859.07$58.880.7%--1.0020
$240.00Jul 3153.6854.07$53.880.7%--1.0058
$240.00Aug 753.8954.29$54.090.7%--0.9910
$240.00Aug 2154.3654.77$54.570.8%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2856.0756.41$56.240.6%201.00--
$315.00Jul 2721.1521.36$21.261.0%21.00--
$295.00Jul 292.742.77$2.761.1%3570.58495
$294.00Aug 216.076.14$6.111.1%890.493.4K
$296.00Aug 216.937.01$6.971.1%380.541.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 273 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 300.050.06$0.0616.7%300.03105
$314.00Aug 70.050.06$0.0616.7%270.02396
$306.00Jul 310.080.09$0.0911.1%2210.031.1K
$311.00Aug 70.100.12$0.1118.2%560.03282
$321.00Aug 210.100.11$0.119.1%--0.02455
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Jul 270.050.06$0.0616.7%8.9K0.0516.8K
$284.00Jul 280.050.06$0.0616.7%490.031.4K
$264.00Jul 310.050.06$0.0616.7%10.01602
$285.00Jul 280.070.08$0.0812.5%1250.04111.1K
$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. 372 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 1444.2344.64$44.440.9%--1.0049
$235.00Aug 2159.3459.72$59.530.6%--1.00551
$240.00Aug 2154.3654.77$54.570.8%--1.002.8K
$245.00Aug 2149.4249.84$49.630.8%--1.00571
$235.00Aug 2859.5359.98$59.760.8%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 274.174.41$4.295.6%9171.0010
$299.00Jul 275.155.32$5.243.2%111.0010
$300.00Jul 276.156.32$6.242.7%321.0021
$301.00Jul 277.147.32$7.232.5%--1.0010
$302.00Jul 278.158.32$8.242.1%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 835 active (total vol 446.0K, top 32.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 270.120.13$0.137.7%26.6K0.133.1K
$295.00Jul 270.310.32$0.323.1%25.6K0.285.6K
$297.00Jul 270.040.05$0.0520.0%9.3K0.062.2K
$294.00Jul 270.680.70$0.692.9%7.6K0.472.3K
$298.00Jul 270.010.02$0.0250.0%3.6K0.021.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Aug 212.472.51$2.491.6%32.0K0.2331.8K
$293.00Jul 270.530.54$0.541.9%29.7K0.342.7K
$283.00Jul 310.600.63$0.624.8%28.1K0.1252.0K
$277.00Aug 211.851.89$1.872.1%28.0K0.1732.9K
$294.00Jul 270.930.95$0.942.1%26.3K0.53830

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 126 strikes (avg 130.5%, max 553.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4111.8%17.1%553.6%1315
$260.00Jul 27Aug 28156.9%29.1%439.7%110
$315.00Jul 27Sep 493.0%17.5%431.5%441
$261.00Jul 27Aug 21152.4%29.9%410.5%411
$265.00Jul 27Aug 21134.4%28.5%371.7%29.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Aug 28202.6%32.4%524.4%--86
$267.00Jul 27Sep 4125.4%26.4%374.6%--32
$268.00Jul 27Sep 4120.9%26.1%364.0%18200
$269.00Jul 27Sep 4116.5%25.9%349.8%--36
$270.00Jul 27Sep 4112.0%25.6%337.6%4162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 486 found (best R:R 65.67, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.15$9.85$0.1565.67$326.15
$308.00$314.00Aug 6$0.13$5.87$0.1345.15$308.13
$320.00$325.00Aug 28$0.14$4.86$0.1434.71$320.14
$306.00$310.00Aug 5$0.15$3.85$0.1525.67$306.15
$321.00$325.00Sep 4$0.18$3.82$0.1821.22$321.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 14$0.10$4.90$0.1049.00$259.90
$255.00$250.00Aug 21$0.10$4.90$0.1049.00$254.90
$250.00$245.00Aug 28$0.10$4.90$0.1049.00$249.90
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 634 found (best R:R 49.00, avg 2.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$266.00Aug 7$5.88$5.88$0.1249.00$265.88
$240.00$245.00Aug 28$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 14$4.89$4.89$0.1144.45$259.89
$250.00$255.00Aug 21$4.89$4.89$0.1144.45$254.89
$255.00$260.00Aug 21$4.83$4.83$0.1728.41$259.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.75$8.75$0.2535.00$311.25
$297.00$296.00Jul 27$0.89$0.89$0.118.09$296.11
$302.00$300.00Jul 30$1.77$1.77$0.237.70$300.23
$298.00$297.00Jul 28$0.88$0.88$0.127.33$297.12
$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. 76 found (avg debit $0.41, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 27Jul 28$0.0858.3%32.5%
$307.50Aug 4Aug 6$0.0816.9%16.7%
$284.00Jul 27Jul 28$0.0949.3%30.4%
$279.00Jul 28Jul 29$0.0936.5%35.3%
$311.00Jul 31Aug 7$0.0921.9%17.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$304.00Jul 28Jul 29$0.0622.0%20.5%
$285.00Jul 27Jul 28$0.0744.7%29.4%
$245.00Jul 31Aug 7$0.0761.0%45.6%
$268.00Jul 27Jul 31$0.08120.9%41.0%
$286.00Jul 27Jul 28$0.0940.1%27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 360 found (cheapest 0.55% of stock, avg 4.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 27$0.69$0.94$1.63$292.37$295.630.55%
$293.00Jul 27$1.27$0.54$1.81$291.19$294.810.62%
$295.00Jul 27$0.32$1.57$1.89$293.11$296.890.64%
$292.00Jul 27$2.04$0.29$2.33$289.67$294.330.79%
$296.00Jul 27$0.13$2.38$2.51$293.49$298.510.85%
$294.00Jul 28$1.25$1.47$2.72$291.28$296.720.93%
$295.00Jul 28$0.78$2.01$2.79$292.21$297.790.95%
$293.00Jul 28$1.84$1.06$2.90$290.10$295.900.99%
$291.00Jul 27$2.91$0.16$3.07$287.93$294.071.05%
$296.00Jul 28$0.45$2.64$3.09$292.91$299.091.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.05% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$290.00Jul 27$0.05$0.10$0.15$289.85$297.15
$297.00$291.00Jul 27$0.05$0.16$0.21$290.79$297.21
$296.00$290.00Jul 27$0.13$0.10$0.23$289.77$296.23
$296.00$291.00Jul 27$0.13$0.16$0.29$290.71$296.29
$297.00$292.00Jul 27$0.05$0.29$0.34$291.66$297.34
$295.00$290.00Jul 27$0.32$0.10$0.42$289.58$295.42
$296.00$292.00Jul 27$0.13$0.29$0.42$291.58$296.42
$298.00$289.00Jul 28$0.13$0.27$0.40$288.60$298.40
$295.00$291.00Jul 27$0.32$0.16$0.48$290.52$295.48
$297.00$289.00Jul 28$0.24$0.27$0.51$288.49$297.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 500 found (best R:R 26.78, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.82$0.1826.78$255.18$269.82
250/255265/270Aug 21$4.77$0.2320.74$250.23$269.77
260/265270/276Aug 14$5.66$0.3416.65$259.34$275.66
255/260270/276Aug 14$5.62$0.3814.79$254.38$275.62
255/260270/275Aug 21$4.67$0.3314.15$255.33$274.67
250/255260/273Aug 28$12.09$0.9113.29$242.91$272.09
245/250260/273Aug 28$12.05$0.9512.68$237.95$272.05
273/274275/277Aug 21$1.85$0.1512.33$272.15$276.85
250/255270/275Aug 21$4.62$0.3812.16$250.38$274.62
286/287289/290Jul 30$0.90$0.109.00$286.10$289.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$282.00$284.00$286.00Jul 29$0.05$1.9539.00
$265.00$270.00$275.00Aug 21$0.15$4.8532.33
$315.00$320.00$325.00Aug 28$0.19$4.8125.32
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$260.00$265.00$270.00Aug 28$0.12$4.8840.67
$293.00$295.00$297.00Sep 4$0.09$1.9121.22
$298.00$299.00$300.00Jul 27$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. 390 found (best net $-0.01, 374 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$282.00$290.001:2Aug 6-$0.24$7.76
$310.00$316.001:2Jul 28-$0.01$5.99
$320.00$325.001:2Aug 7$0.00$5.00
$335.00$340.001:2Aug 21$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-$0.01$19.99
$267.00$250.001:2Jul 27-$0.01$16.99
$256.00$245.001:2Sep 4-$0.18$10.82
$260.00$250.001:2Jul 28-$0.01$9.99
$269.00$261.001:2Aug 4-$0.02$7.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 203 found (best yield 2.81%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Sep 4$8.240.510.1%2.81%2.89%410
$295.00Sep 4$7.650.490.4%2.60%3.03%66
$294.00Aug 28$7.390.510.1%2.52%2.60%5121
$295.00Aug 28$6.810.490.4%2.32%2.75%675
$294.00Aug 21$6.510.510.1%2.22%2.30%371.0K
$296.00Aug 28$6.270.470.8%2.13%2.90%19252
$298.00Sep 4$6.070.431.4%2.07%3.52%1169
$295.00Aug 21$5.930.480.4%2.02%2.45%16225.7K
$297.00Aug 28$5.730.441.1%1.95%3.06%3581
$299.00Sep 4$5.570.411.8%1.90%3.69%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 118,227
Total Puts 327,935
Put/Call Ratio 2.77
Net Difference -209,708

Prior's Put/Call Breakdown

Total Calls 106,161
Total Puts 163,231
Put/Call Ratio 1.54
Net Difference -57,070

Prior 7-Day Put/Call Summary

Total Calls 973,194
Total Puts 2,366,648
Average Put/Call Ratio 2.63
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