Tour v414
IWM
iShares Russell 2000 ETF
$292.97 +0.62%
(7/27 10:15) ◀
|
Monday, July 27, 2026 (10:20am)
January 2026
|
▶
◀ 7/27 10:20

Option Volume

Detail
ℹ
Current (07/27 10:20am) 603,213
Calls: 134,572 (22%)
Puts: 468,641 (78%)
Prior (07/24) 317,539
Calls: 129,241 (41%)
Puts: 188,298 (59%)
Current vs Prior +89.97%
Calls: +4.12% (Calls)
Puts: +148.88% (Puts)
Prior 7-Day Total 3,952,609
Calls: 1,095,288 (28%)
Puts: 2,857,321 (72%)
Prior 7-Day Average 564,658
Calls: 156,469 (28%)
Puts: 408,188 (72%)
Current vs Prior 7-Day Avg +6.83%
Calls: -13.99%
Puts: +14.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 10:20am) $92.67M
Calls: $10.57M (11%)
Puts: $82.10M (89%)
Prior (07/24) $31.63M
Calls: $9.06M (29%)
Puts: $22.57M (71%)
Current vs Prior +192.98%
Calls: +16.77%
Puts: +263.68%
Prior 7-Day Total $462.51M
Calls: $87.40M (19%)
Puts: $375.11M (81%)
Prior 7-Day Average $66.07M
Calls: $12.49M (19%)
Puts: $53.59M (81%)
Current vs Prior 7-Day Avg +40.25%
Calls: -15.31%
Puts: +53.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 10:20am) 3.48
Prior (07/24) 1.46
Current vs Prior +139.02%
Prior 7-Day Average 2.90
Current vs Prior 7-Day Avg +20.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 10:20am) 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 0.77% | 1.17%0.77% | 1.72%2.23% | 3.13%4.60% | 6.52%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -33.74% | -22.40%+102.36% | +47.75%+484.71% | +25.18%-2.43% | -1.65%
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 -33.74% | -22.40%+102.36% | +47.75%+484.71% | +25.18%-2.43% | -1.65%
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 -33.74% | -22.40%-32.55% | -11.19%-11.34% | -8.22%-2.64% | -1.75%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.25% | 1.46%
Calls: 2.11% | 1.49%
Puts: 2.38% | 1.42%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -73.02% | -71.20%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -73.02% | -71.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($82.10M) vs calls ($10.57M). Massive premium surge with dollar volume up 193% vs prior. Above-average activity with volume up 90% vs prior. Extreme bearish P/C ratio of 3.48 - 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
10:20BEARISHBEARISHBEARISH
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 865 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Jul 2725.8926.04$25.970.6%31.00--
$268.00Jul 2724.8925.04$24.970.6%31.00--
$235.00Jul 3157.9358.29$58.110.6%--1.0020
$269.00Jul 2723.9024.05$23.980.6%341.00--
$270.00Jul 2722.8923.04$22.970.7%341.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2856.8557.18$57.020.6%201.00--
$310.00Jul 2716.9617.10$17.030.8%61.00--
$293.00Jul 292.202.22$2.210.9%3140.49540
$295.00Jul 293.223.25$3.240.9%4290.64495
$287.00Aug 214.074.11$4.091.0%1990.3559.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 264 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Aug 210.050.06$0.0616.7%10.01201
$296.00Jul 270.060.07$0.0714.3%28.5K0.073.1K
$323.00Aug 210.060.07$0.0714.3%10.017
$298.00Jul 280.070.08$0.0812.5%6860.06753
$301.00Jul 290.090.10$0.1010.0%350.053.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 290.050.06$0.0616.7%60.02797
$263.00Jul 310.050.06$0.0616.7%--0.011.6K
$284.00Jul 280.060.07$0.0714.3%490.031.4K
$276.00Jul 290.060.07$0.0714.3%40.02296
$289.00Jul 270.070.08$0.0812.5%9.2K0.0616.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 376 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2732.9033.14$33.020.7%11.00--
$261.00Jul 2731.8732.14$32.010.8%41.00--
$262.00Jul 2730.8231.14$30.981.0%31.00--
$263.00Jul 2729.8230.14$29.981.1%131.00--
$264.00Jul 2728.8329.14$28.991.1%131.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 3011.9312.22$12.082.4%--1.0075
$307.00Jul 3113.9314.21$14.072.0%301.00--
$350.00Jul 2856.8557.18$57.020.6%201.00--
$315.00Jul 2721.8622.11$21.991.1%21.00--
$310.00Jul 2716.9617.10$17.030.8%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 871 active (total vol 603.0K, top 54.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.160.17$0.175.9%30.0K0.175.6K
$296.00Jul 270.060.07$0.0714.3%28.5K0.073.1K
$294.00Jul 270.380.39$0.392.6%11.2K0.322.3K
$297.00Jul 270.030.04$0.0425.0%9.7K0.042.2K
$293.00Jul 270.790.81$0.802.5%4.3K0.512.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 311.982.03$2.012.5%54.7K0.35113.8K
$286.00Aug 213.793.85$3.821.6%46.2K0.33889
$293.00Jul 270.830.85$0.842.4%39.9K0.492.7K
$281.00Aug 212.672.72$2.701.9%32.0K0.2431.8K
$292.00Jul 270.450.47$0.464.3%31.0K0.312.0K

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 137.7%, max 581.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4116.9%17.1%581.7%1315
$315.00Jul 27Sep 497.8%17.5%459.4%741
$260.00Jul 27Aug 28156.1%29.0%437.2%110
$261.00Jul 27Aug 21151.5%29.9%407.2%411
$265.00Jul 27Aug 21133.1%28.5%367.2%39.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Aug 28202.5%32.4%525.1%--86
$267.00Jul 27Sep 4124.0%26.4%369.3%--32
$268.00Jul 27Sep 4119.5%26.1%357.9%18200
$310.00Jul 27Aug 2178.1%17.3%351.0%11610
$269.00Jul 27Sep 4114.9%25.9%344.2%--36

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 501 found (best R:R 65.67, avg 4.19)

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$0.11$5.89$0.1153.55$308.11
$320.00$325.00Aug 28$0.14$4.86$0.1434.71$320.14
$306.00$310.00Aug 5$0.13$3.87$0.1329.77$306.13
$322.00$325.00Sep 4$0.11$2.89$0.1126.27$322.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$265.00Aug 6$0.11$4.89$0.1144.45$269.89
$260.00$255.00Aug 14$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 21$0.11$4.89$0.1144.45$254.89
$250.00$245.00Aug 28$0.11$4.89$0.1144.45$249.89
$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. 646 found (best R:R 49.00, avg 1.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$266.00Aug 7$5.88$5.88$0.1249.00$265.88
$250.00$255.00Aug 21$4.89$4.89$0.1144.45$254.89
$255.00$260.00Aug 14$4.88$4.88$0.1240.67$259.88
$245.00$260.00Aug 28$14.42$14.42$0.5824.86$259.42
$278.00$281.00Jul 30$2.88$2.88$0.1224.00$280.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.79$8.79$0.2141.86$311.21
$302.00$300.00Jul 30$1.84$1.84$0.1611.50$300.16
$300.00$299.00Jul 30$0.90$0.90$0.109.00$299.10
$308.00$305.00Aug 14$2.62$2.62$0.386.89$305.38
$299.00$298.00Jul 29$0.87$0.87$0.136.69$298.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.40, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 27Jul 28$0.0630.8%18.1%
$307.50Aug 4Aug 6$0.0617.2%17.0%
$282.00Jul 27Jul 28$0.0855.6%31.5%
$283.00Jul 27Jul 28$0.0851.0%30.1%
$311.00Jul 31Aug 7$0.0822.2%17.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 27Jul 28$0.0646.4%29.3%
$297.00Jul 27Jul 28$0.0629.4%18.2%
$302.00Jul 27Jul 29$0.0644.6%20.7%
$245.00Jul 31Aug 7$0.0760.3%45.4%
$268.00Jul 27Jul 31$0.08119.5%40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 365 found (cheapest 0.56% of stock, avg 4.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.80$0.84$1.64$291.36$294.640.56%
$294.00Jul 27$0.39$1.42$1.81$292.19$295.810.62%
$292.00Jul 27$1.42$0.46$1.88$290.12$293.880.64%
$295.00Jul 27$0.17$2.18$2.35$292.65$297.350.80%
$291.00Jul 27$2.22$0.25$2.47$288.53$293.470.84%
$293.00Jul 28$1.40$1.41$2.81$290.19$295.810.96%
$294.00Jul 28$0.90$1.92$2.82$291.18$296.820.96%
$292.00Jul 28$2.01$1.02$3.03$288.97$295.031.03%
$295.00Jul 28$0.54$2.51$3.05$291.95$298.051.04%
$296.00Jul 27$0.07$3.09$3.16$292.84$299.161.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.05% of stock, avg 2.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$289.00Jul 27$0.07$0.08$0.15$288.85$296.15
$296.00$290.00Jul 27$0.07$0.14$0.21$289.79$296.21
$295.00$289.00Jul 27$0.17$0.08$0.25$288.75$295.25
$295.00$290.00Jul 27$0.17$0.14$0.31$289.69$295.31
$296.00$291.00Jul 27$0.07$0.25$0.32$290.68$296.32
$295.00$291.00Jul 27$0.17$0.25$0.42$290.58$295.42
$298.00$289.00Jul 28$0.08$0.37$0.45$288.55$298.45
$294.00$289.00Jul 27$0.39$0.08$0.47$288.53$294.47
$294.00$290.00Jul 27$0.39$0.14$0.53$289.47$294.53
$296.00$292.00Jul 27$0.07$0.46$0.53$291.47$296.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 559 found (best R:R 22.81, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255265/270Aug 21$4.75$0.2519.00$250.25$269.75
260/265270/276Aug 14$5.63$0.3715.22$259.37$275.63
255/260270/276Aug 14$5.59$0.4113.63$254.41$275.59
265/267270/276Aug 14$5.58$0.4213.29$261.42$275.58
250/255260/273Aug 28$12.03$0.9712.40$242.97$272.03
255/260270/275Aug 21$4.62$0.3812.16$255.38$274.62
245/250260/273Aug 28$11.99$1.0111.87$238.01$271.99
250/255270/275Aug 21$4.58$0.4210.90$250.42$274.58
273/274275/277Aug 21$1.83$0.1710.76$272.17$276.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$0.10$4.9049.00
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
$265.00$270.00$275.00Aug 21$0.17$4.8328.41
$282.00$284.00$286.00Jul 29$0.07$1.9327.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$265.00$270.00$275.00Aug 6$0.11$4.8944.45
$260.00$265.00$270.00Aug 28$0.13$4.8737.46
$288.00$289.00$290.00Jul 28$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. 392 found (best net $-0.01, 379 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$330.00$335.001:2Aug 28$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-$0.21$10.79
$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. 210 found (best yield 2.88%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.440.510.0%2.88%2.89%117
$294.00Sep 4$7.890.490.3%2.69%3.04%410
$293.00Aug 28$7.620.510.0%2.60%2.61%321
$295.00Sep 4$7.320.480.7%2.50%3.19%66
$294.00Aug 28$7.030.490.3%2.40%2.75%6121
$293.00Aug 21$6.730.510.0%2.30%2.31%351.3K
$295.00Aug 28$6.460.470.7%2.21%2.90%675
$294.00Aug 21$6.140.490.3%2.10%2.45%411.0K
$296.00Aug 28$5.920.451.0%2.02%3.05%23452
$293.00Aug 14$5.740.510.0%1.96%1.97%6116

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 134,572
Total Puts 468,641
Put/Call Ratio 3.48
Net Difference -334,069

Prior's Put/Call Breakdown

Total Calls 129,241
Total Puts 188,298
Put/Call Ratio 1.46
Net Difference -59,057

Prior 7-Day Put/Call Summary

Total Calls 1,095,288
Total Puts 2,857,321
Average Put/Call Ratio 2.90
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