Tour v414
IWM
iShares Russell 2000 ETF
$292.63 +0.50%
(7/27 10:20) ◀
|
Monday, July 27, 2026 (10:25am)
January 2026
|
▶ (7/27 10:30)
◀ 7/27 10:25 ▶

Option Volume

Detail
ℹ
Current (07/27 10:25am) 630,781
Calls: 143,869 (23%)
Puts: 486,912 (77%)
Prior (07/24) 327,725
Calls: 133,224 (41%)
Puts: 194,501 (59%)
Current vs Prior +92.47%
Calls: +7.99% (Calls)
Puts: +150.34% (Puts)
Prior 7-Day Total 4,226,429
Calls: 1,150,125 (27%)
Puts: 3,076,304 (73%)
Prior 7-Day Average 603,775
Calls: 164,303 (27%)
Puts: 439,472 (73%)
Current vs Prior 7-Day Avg +4.47%
Calls: -12.44%
Puts: +10.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 10:25am) $101.21M
Calls: $10.92M (11%)
Puts: $90.29M (89%)
Prior (07/24) $31.59M
Calls: $10.17M (32%)
Puts: $21.42M (68%)
Current vs Prior +220.39%
Calls: +7.34%
Puts: +321.57%
Prior 7-Day Total $519.21M
Calls: $87.13M (17%)
Puts: $432.08M (83%)
Prior 7-Day Average $74.17M
Calls: $12.45M (17%)
Puts: $61.73M (83%)
Current vs Prior 7-Day Avg +36.45%
Calls: -12.29%
Puts: +46.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 10:25am) 3.38
Prior (07/24) 1.46
Current vs Prior +131.82%
Prior 7-Day Average 2.95
Current vs Prior 7-Day Avg +14.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 10:25am) 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 0.79% | 1.18%0.79% | 1.72%2.22% | 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 -32.49% | -21.85%+106.19% | +47.63%+482.69% | +25.33%-2.38% | -1.63%
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 -32.49% | -21.85%+106.19% | +47.63%+482.69% | +25.33%-2.38% | -1.63%
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 -32.49% | -21.85%-31.28% | -11.26%-11.65% | -8.11%-2.60% | -1.74%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.15% | 1.17%
Calls: 2.40% | 1.09%
Puts: 1.90% | 1.25%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -74.22% | -76.92%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -74.22% | -76.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($90.29M) vs calls ($10.92M). Massive premium surge with dollar volume up 220% vs prior. Above-average activity with volume up 92% vs prior. Extreme bearish P/C ratio of 3.38 - 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
10:25BEARISHBEARISHBEARISH
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 895 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Jul 2726.5526.72$26.640.6%31.00--
$235.00Jul 3157.5857.96$57.770.7%--1.0020
$267.00Jul 2725.5525.72$25.640.7%31.00--
$269.00Jul 2723.5523.71$23.630.7%371.00--
$268.00Jul 2724.5524.72$24.640.7%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.2057.50$57.350.5%201.00--
$315.00Jul 2722.3022.45$22.380.7%41.00--
$293.00Jul 292.372.39$2.380.8%3880.52540
$310.00Jul 2717.2917.45$17.370.9%61.00--
$289.00Jul 291.051.06$1.060.9%2320.281.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 268 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 270.050.06$0.0616.7%29.6K0.063.1K
$302.00Jul 290.050.06$0.0616.7%90.031.2K
$304.00Jul 300.050.06$0.0616.7%90.0384
$313.00Aug 70.050.06$0.0616.7%70.02415
$298.00Jul 280.060.07$0.0714.3%6970.05753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.50Jul 270.050.06$0.0616.7%1300.041.5K
$274.00Jul 290.050.06$0.0616.7%--0.0269
$262.00Jul 310.050.06$0.0616.7%10.01300
$235.00Aug 70.050.06$0.0616.7%--0.01140
$283.00Jul 280.060.07$0.0714.3%460.031.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 380 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2732.5132.79$32.650.9%11.00--
$261.00Jul 2731.5131.78$31.650.9%91.00--
$262.00Jul 2730.5130.77$30.640.8%81.00--
$263.00Jul 2729.5129.79$29.650.9%131.00--
$264.00Jul 2728.5128.79$28.651.0%131.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 3012.2712.51$12.391.9%--1.0075
$306.00Jul 3113.2813.50$13.391.6%601.00--
$307.00Jul 3114.2714.56$14.422.0%301.00--
$350.00Jul 2857.2057.50$57.350.5%201.00--
$315.00Jul 2722.3022.45$22.380.7%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 888 active (total vol 630.6K, top 56.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.130.14$0.147.1%32.1K0.135.6K
$296.00Jul 270.050.06$0.0616.7%29.6K0.063.1K
$294.00Jul 270.320.33$0.333.0%12.3K0.262.3K
$297.00Jul 270.020.03$0.0333.3%9.9K0.032.2K
$293.00Jul 270.680.70$0.692.9%5.5K0.432.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 312.102.14$2.121.9%56.3K0.37113.8K
$286.00Aug 213.913.97$3.941.5%46.2K0.34889
$293.00Jul 271.041.06$1.051.9%41.8K0.572.7K
$292.00Jul 270.610.62$0.621.6%35.3K0.392.0K
$281.00Aug 212.772.82$2.801.8%32.0K0.2531.8K

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 141.5%, max 600.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4119.5%17.1%600.0%1315
$315.00Jul 27Sep 4100.3%17.6%469.6%741
$260.00Jul 27Aug 28155.5%29.1%434.3%110
$261.00Jul 27Aug 21150.8%29.9%404.9%911
$265.00Jul 27Aug 21132.4%28.5%364.1%39.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Aug 28202.3%32.4%524.3%--86
$267.00Jul 27Sep 4123.2%26.4%366.3%--32
$310.00Jul 27Aug 2180.4%17.3%364.2%11610
$268.00Jul 27Sep 4118.6%26.2%352.9%18200
$269.00Jul 27Sep 4114.0%25.9%340.6%236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 499 found (best R:R 79.00, avg 4.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.14$9.86$0.1470.43$326.14
$308.00$314.00Aug 6$0.10$5.90$0.1059.00$308.10
$320.00$325.00Aug 28$0.12$4.88$0.1240.67$320.12
$306.00$310.00Aug 5$0.12$3.88$0.1232.33$306.12
$322.00$325.00Sep 4$0.11$2.89$0.1126.27$322.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$269.00$261.00Aug 4$0.10$7.90$0.1079.00$268.90
$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$0.12$4.88$0.1240.67$249.88
$270.00$265.00Aug 6$0.14$4.86$0.1434.71$269.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 647 found (best R:R 49.00, avg 1.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$240.00Aug 28$4.90$4.90$0.1049.00$239.90
$260.00$266.00Aug 7$5.86$5.86$0.1441.86$265.86
$255.00$260.00Aug 14$4.88$4.88$0.1240.67$259.88
$250.00$255.00Aug 21$4.88$4.88$0.1240.67$254.88
$245.00$260.00Aug 28$14.42$14.42$0.5824.86$259.42
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$1.86$1.86$0.1413.29$300.14
$302.00$301.00Jul 31$0.90$0.90$0.109.00$301.10
$301.00$300.00Jul 31$0.89$0.89$0.118.09$300.11
$308.00$305.00Aug 14$2.66$2.66$0.347.82$305.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 27Jul 28$0.0533.2%18.8%
$307.50Aug 4Aug 6$0.0617.3%17.1%
$282.00Jul 27Jul 28$0.0754.2%31.6%
$311.00Jul 31Aug 7$0.0722.6%17.7%
$283.00Jul 27Jul 28$0.0849.5%30.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Jul 29Jul 31$0.0550.2%43.6%
$283.00Jul 27Jul 28$0.0649.5%30.9%
$284.00Jul 27Jul 28$0.0844.8%29.7%
$297.00Jul 27Jul 28$0.0830.1%19.0%
$245.00Jul 31Aug 7$0.0859.9%45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 368 found (cheapest 0.59% of stock, avg 4.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.69$1.05$1.74$291.26$294.740.59%
$292.00Jul 27$1.25$0.62$1.87$290.13$293.870.64%
$294.00Jul 27$0.33$1.69$2.02$291.98$296.020.69%
$291.00Jul 27$1.99$0.35$2.34$288.66$293.340.80%
$295.00Jul 27$0.14$2.51$2.65$292.35$297.650.91%
$293.00Jul 28$1.26$1.60$2.86$290.14$295.860.98%
$294.00Jul 28$0.81$2.15$2.96$291.04$296.961.01%
$292.00Jul 28$1.84$1.17$3.01$288.99$295.011.03%
$290.00Jul 27$2.83$0.20$3.03$286.97$293.031.04%
$295.00Jul 28$0.48$2.82$3.30$291.70$298.301.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.05% of stock, avg 2.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$288.00Jul 27$0.06$0.08$0.14$287.86$296.14
$296.00$289.00Jul 27$0.06$0.12$0.18$288.82$296.18
$295.00$288.00Jul 27$0.14$0.08$0.22$287.78$295.22
$295.00$289.00Jul 27$0.14$0.12$0.26$288.74$295.26
$296.00$290.00Jul 27$0.06$0.20$0.26$289.74$296.26
$295.00$290.00Jul 27$0.14$0.20$0.34$289.66$295.34
$294.00$288.00Jul 27$0.33$0.08$0.41$287.59$294.41
$296.00$291.00Jul 27$0.06$0.35$0.41$290.59$296.41
$294.00$289.00Jul 27$0.33$0.12$0.45$288.55$294.45
$297.00$288.00Jul 28$0.14$0.33$0.47$287.53$297.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 561 found (best R:R 22.81, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255265/270Aug 21$4.73$0.2717.52$250.27$269.73
260/265270/276Aug 14$5.64$0.3615.67$259.36$275.64
255/260270/276Aug 14$5.58$0.4213.29$254.42$275.58
255/260270/275Aug 21$4.64$0.3612.89$255.36$274.64
250/255260/273Aug 28$12.04$0.9612.54$242.96$272.04
245/250260/273Aug 28$12.00$1.0012.00$238.00$272.00
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
268/270276/279Aug 14$2.73$0.2710.11$267.27$278.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
$278.00$280.00$282.00Aug 28$0.05$1.9539.00
$265.00$270.00$275.00Aug 21$0.15$4.8532.33
$315.00$320.00$325.00Aug 28$0.17$4.8328.41
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
$260.00$265.00$270.00Aug 6$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$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. 391 found (best net $--, 378 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$0.00$20.00
$267.00$250.001:2Jul 27-$0.01$16.99
$256.00$245.001:2Sep 4-$0.20$10.80
$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. 204 found (best yield 2.83%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.270.500.1%2.83%2.95%117
$294.00Sep 4$7.690.490.5%2.63%3.10%410
$293.00Aug 28$7.450.500.1%2.55%2.67%321
$295.00Sep 4$7.120.470.8%2.43%3.24%66
$294.00Aug 28$6.860.480.5%2.34%2.81%6121
$293.00Aug 21$6.570.500.1%2.25%2.37%351.3K
$295.00Aug 28$6.310.460.8%2.16%2.97%675
$294.00Aug 21$5.980.480.5%2.04%2.51%541.0K
$296.00Aug 28$5.770.441.1%1.97%3.12%23952
$293.00Aug 14$5.570.500.1%1.90%2.03%8116

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 143,869
Total Puts 486,912
Put/Call Ratio 3.38
Net Difference -343,043

Prior's Put/Call Breakdown

Total Calls 133,224
Total Puts 194,501
Put/Call Ratio 1.46
Net Difference -61,277

Prior 7-Day Put/Call Summary

Total Calls 1,150,125
Total Puts 3,076,304
Average Put/Call Ratio 2.95
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