Tour v414
IWM
iShares Russell 2000 ETF
$293.45 +0.78%
(7/27 10:10) ◀
|
Monday, July 27, 2026 (10:15am)
January 2026
|
▶ (7/27 10:20)
◀ 7/27 10:15 ▶

Option Volume

Detail
ℹ
Current (07/27 10:15am) 564,725
Calls: 123,957 (22%)
Puts: 440,768 (78%)
Prior (07/24) 293,614
Calls: 118,943 (41%)
Puts: 174,671 (59%)
Current vs Prior +92.34%
Calls: +4.22% (Calls)
Puts: +152.34% (Puts)
Prior 7-Day Total 3,663,826
Calls: 1,038,166 (28%)
Puts: 2,625,660 (72%)
Prior 7-Day Average 523,403
Calls: 148,309 (28%)
Puts: 375,094 (72%)
Current vs Prior 7-Day Avg +7.89%
Calls: -16.42%
Puts: +17.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 10:15am) $82.08M
Calls: $10.83M (13%)
Puts: $71.25M (87%)
Prior (07/24) $29.44M
Calls: $10.61M (36%)
Puts: $18.84M (64%)
Current vs Prior +178.76%
Calls: +2.11%
Puts: +278.23%
Prior 7-Day Total $410.21M
Calls: $84.79M (21%)
Puts: $325.42M (79%)
Prior 7-Day Average $58.60M
Calls: $12.11M (21%)
Puts: $46.49M (79%)
Current vs Prior 7-Day Avg +40.06%
Calls: -10.58%
Puts: +53.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 10:15am) 3.56
Prior (07/24) 1.47
Current vs Prior +142.13%
Prior 7-Day Average 2.84
Current vs Prior 7-Day Avg +25.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 10:15am) 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% | 1.67%2.29% | 3.17%4.52% | 6.44%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -34.44% | -25.02%+100.24% | +43.71%+499.84% | +26.89%-4.18% | -2.83%
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 -34.44% | -25.02%+100.24% | +43.71%+499.84% | +26.89%-4.18% | -2.83%
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 -34.44% | -25.02%-33.26% | -13.62%-9.05% | -6.97%-4.39% | -2.94%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.79% | 2.11%
Calls: 1.82% | 1.20%
Puts: 1.75% | 3.03%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -78.54% | -58.38%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -78.54% | -58.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($71.25M) vs calls ($10.83M). Massive premium surge with dollar volume up 179% vs prior. Above-average activity with volume up 92% vs prior. Extreme bearish P/C ratio of 3.56 - 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
10:15BEARISHBEARISHBEARISH
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 867 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 3148.5048.77$48.640.6%101.0016
$267.00Jul 2726.3526.50$26.430.6%31.00--
$268.00Jul 2725.3525.50$25.430.6%31.00--
$269.00Jul 2724.3524.50$24.430.6%41.00--
$235.00Jul 3158.3858.74$58.560.6%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2856.4356.71$56.570.5%201.00--
$315.00Jul 2721.4921.66$21.580.8%21.00--
$310.00Jul 2716.5016.66$16.581.0%31.00--
$296.00Aug 217.107.17$7.141.0%380.551.9K
$293.00Aug 215.825.88$5.851.0%2480.483.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 253 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$313.00Aug 70.060.07$0.0714.3%70.02415
$296.00Jul 270.090.10$0.1010.0%27.4K0.103.1K
$298.00Jul 280.100.11$0.119.1%6560.07753
$303.00Jul 300.100.12$0.1118.2%70.05110
$305.00Jul 310.100.12$0.1118.2%1940.042.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 290.050.06$0.0616.7%60.02797
$263.00Jul 310.050.06$0.0616.7%--0.011.6K
$289.00Jul 270.060.07$0.0714.3%9.1K0.0616.8K
$265.00Jul 310.060.07$0.0714.3%60.012.4K
$277.00Jul 290.070.08$0.0812.5%20.02250

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 375 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2733.3333.57$33.450.7%11.00--
$261.00Jul 2732.3332.57$32.450.7%41.00--
$262.00Jul 2731.3131.57$31.440.8%31.00--
$263.00Jul 2730.3230.57$30.450.8%131.00--
$264.00Jul 2729.3029.57$29.440.9%131.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 3011.4611.73$11.602.3%--1.0075
$307.00Jul 3113.4613.76$13.612.2%301.00--
$350.00Jul 2856.4356.71$56.570.5%201.00--
$315.00Jul 2721.4921.66$21.580.8%21.00--
$310.00Jul 2716.5016.66$16.581.0%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 858 active (total vol 564.6K, top 54.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 270.090.10$0.1010.0%27.4K0.103.1K
$295.00Jul 270.240.25$0.254.0%27.0K0.215.6K
$297.00Jul 270.030.04$0.0425.0%9.5K0.042.2K
$294.00Jul 270.570.58$0.571.8%9.1K0.392.3K
$298.00Jul 270.010.02$0.0250.0%3.7K0.021.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 311.851.89$1.872.1%54.6K0.34113.8K
$286.00Aug 213.623.67$3.651.4%46.2K0.32889
$293.00Jul 270.660.67$0.671.5%35.4K0.432.7K
$281.00Aug 212.542.59$2.571.9%32.0K0.2331.8K
$283.00Jul 310.640.67$0.664.5%28.1K0.1352.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 127 strikes (avg 136.3%, max 572.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4114.5%17.0%572.0%1315
$315.00Jul 27Sep 495.6%17.5%444.9%741
$260.00Jul 27Aug 28156.1%29.0%438.0%110
$261.00Jul 27Aug 21151.6%29.8%408.4%411
$265.00Jul 27Aug 21133.4%28.4%369.4%39.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Aug 28202.2%32.3%525.1%--86
$267.00Jul 27Sep 4124.4%26.3%372.2%--32
$268.00Jul 27Sep 4119.9%26.0%360.3%18200
$269.00Jul 27Sep 4115.4%25.8%347.3%--36
$310.00Jul 27Aug 2175.9%17.3%338.3%3610

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 481 found (best R:R 65.67, avg 4.20)

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$0.14$3.86$0.1427.57$306.14
$322.00$325.00Sep 4$0.12$2.88$0.1224.00$322.12
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
$270.00$265.00Aug 6$0.12$4.88$0.1240.67$269.88
$265.00$260.00Aug 14$0.15$4.85$0.1532.33$264.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 638 found (best R:R 53.55, avg 2.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$266.00Aug 7$5.89$5.89$0.1153.55$265.89
$250.00$255.00Aug 21$4.90$4.90$0.1049.00$254.90
$255.00$260.00Aug 14$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$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$8.76$8.76$0.2436.50$311.24
$302.00$300.00Jul 30$1.81$1.81$0.199.53$300.19
$298.00$297.00Jul 28$0.90$0.90$0.109.00$297.10
$305.00$304.00Aug 7$0.90$0.90$0.109.00$304.10
$300.00$299.00Jul 29$0.89$0.89$0.118.09$299.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.40, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0717.2%17.1%
$282.00Jul 27Jul 28$0.0856.7%32.2%
$298.00Jul 27Jul 28$0.0928.7%18.4%
$311.00Jul 31Aug 7$0.0922.5%17.5%
$283.00Jul 27Jul 28$0.1052.1%30.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Jul 31Aug 7$0.0760.6%45.3%
$268.00Jul 27Jul 31$0.08119.9%40.8%
$285.00Jul 27Jul 28$0.0842.9%28.8%
$286.00Jul 27Jul 28$0.1043.9%27.6%
$255.00Jul 31Aug 7$0.1251.0%39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 364 found (cheapest 0.58% of stock, avg 4.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 27$0.57$1.14$1.71$292.29$295.710.58%
$293.00Jul 27$1.10$0.67$1.77$291.23$294.770.60%
$295.00Jul 27$0.25$1.83$2.08$292.92$297.080.71%
$292.00Jul 27$1.80$0.37$2.17$289.83$294.170.74%
$294.00Jul 28$1.11$1.65$2.76$291.24$296.760.94%
$296.00Jul 27$0.10$2.68$2.78$293.22$298.780.95%
$291.00Jul 27$2.64$0.21$2.85$288.15$293.850.97%
$293.00Jul 28$1.66$1.19$2.85$290.15$295.850.97%
$295.00Jul 28$0.69$2.23$2.92$292.08$297.921.00%
$292.00Jul 28$2.33$0.86$3.19$288.81$295.191.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.06% of stock, avg 2.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$289.00Jul 27$0.10$0.07$0.17$288.83$296.17
$296.00$290.00Jul 27$0.10$0.12$0.22$289.78$296.22
$295.00$289.00Jul 27$0.25$0.07$0.32$288.68$295.32
$296.00$291.00Jul 27$0.10$0.21$0.31$290.69$296.31
$295.00$290.00Jul 27$0.25$0.12$0.37$289.63$295.37
$298.00$289.00Jul 28$0.11$0.32$0.43$288.57$298.43
$295.00$291.00Jul 27$0.25$0.21$0.46$290.54$295.46
$296.00$292.00Jul 27$0.10$0.37$0.47$291.53$296.47
$297.00$289.00Jul 28$0.21$0.32$0.53$288.47$297.53
$298.00$290.00Jul 28$0.11$0.44$0.55$289.45$298.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 535 found (best R:R 25.32, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.81$0.1925.32$255.19$269.81
250/255265/270Aug 21$4.75$0.2519.00$250.25$269.75
260/265270/276Aug 14$5.65$0.3516.14$259.35$275.65
255/260270/276Aug 14$5.60$0.4014.00$254.40$275.60
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
250/255260/273Aug 28$12.06$0.9412.83$242.94$272.06
273/274275/277Aug 21$1.85$0.1512.33$272.15$276.85
245/250260/273Aug 28$12.01$0.9912.13$237.99$272.01
268/270276/279Aug 14$2.76$0.2411.50$267.24$278.76
271/272275/277Aug 21$1.84$0.1611.50$270.16$276.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Jul 31$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
$282.00$284.00$286.00Jul 29$0.05$1.9539.00
$278.00$280.00$282.00Aug 28$0.05$1.9539.00
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 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 393 found (best net $-0.01, 379 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$282.00$290.001:2Aug 6-$0.12$7.88
$270.00$280.001:2Jul 27-$3.39$6.61
$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
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-$0.01$7.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 201 found (best yield 2.76%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Sep 4$8.110.500.2%2.76%2.95%410
$295.00Sep 4$7.530.480.5%2.57%3.09%66
$294.00Aug 28$7.240.490.2%2.47%2.65%5121
$295.00Aug 28$6.660.480.5%2.27%2.80%675
$294.00Aug 21$6.350.490.2%2.16%2.35%371.0K
$296.00Aug 28$6.110.460.9%2.08%2.95%23052
$298.00Sep 4$5.930.421.6%2.02%3.57%1169
$295.00Aug 21$5.780.470.5%1.97%2.50%16425.7K
$297.00Aug 28$5.580.431.2%1.90%3.11%3681
$299.00Sep 4$5.440.401.9%1.85%3.75%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 123,957
Total Puts 440,768
Put/Call Ratio 3.56
Net Difference -316,811

Prior's Put/Call Breakdown

Total Calls 118,943
Total Puts 174,671
Put/Call Ratio 1.47
Net Difference -55,728

Prior 7-Day Put/Call Summary

Total Calls 1,038,166
Total Puts 2,625,660
Average Put/Call Ratio 2.84
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