Tour v414
IWM
iShares Russell 2000 ETF
$292.27 +0.38%
(7/27 10:25) ◀
|
Monday, July 27, 2026 (10:30am)
January 2026
|
▶ (7/27 10:35)
◀ 7/27 10:30 ▶

Option Volume

Detail
ℹ
Current (07/27 10:30am) 654,555
Calls: 154,356 (24%)
Puts: 500,199 (76%)
Prior (07/24) 344,102
Calls: 139,263 (40%)
Puts: 204,839 (60%)
Current vs Prior +90.22%
Calls: +10.84% (Calls)
Puts: +144.19% (Puts)
Prior 7-Day Total 4,503,269
Calls: 1,205,944 (27%)
Puts: 3,297,325 (73%)
Prior 7-Day Average 643,324
Calls: 172,277 (27%)
Puts: 471,046 (73%)
Current vs Prior 7-Day Avg +1.75%
Calls: -10.40%
Puts: +6.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 10:30am) $109.78M
Calls: $10.78M (10%)
Puts: $99.00M (90%)
Prior (07/24) $32.77M
Calls: $9.28M (28%)
Puts: $23.49M (72%)
Current vs Prior +235.00%
Calls: +16.21%
Puts: +321.40%
Prior 7-Day Total $582.44M
Calls: $87.24M (15%)
Puts: $495.20M (85%)
Prior 7-Day Average $83.21M
Calls: $12.46M (15%)
Puts: $70.74M (85%)
Current vs Prior 7-Day Avg +31.94%
Calls: -13.50%
Puts: +39.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 10:30am) 3.24
Prior (07/24) 1.47
Current vs Prior +120.31%
Prior 7-Day Average 3.00
Current vs Prior 7-Day Avg +7.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 10:30am) 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 0.81% | 1.19%0.81% | 1.73%2.27% | 3.20%4.61% | 6.53%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -30.35% | -20.62%+112.72% | +48.99%+495.09% | +27.81%-2.19% | -1.41%
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 -30.35% | -20.62%+112.72% | +48.99%+495.09% | +27.81%-2.19% | -1.41%
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 -30.35% | -20.62%-29.10% | -10.44%-9.77% | -6.30%-2.40% | -1.51%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.55% | 2.00%
Calls: 2.80% | 1.80%
Puts: 2.31% | 2.20%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -69.42% | -60.55%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -69.42% | -60.55%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($99.00M) vs calls ($10.78M). Massive premium surge with dollar volume up 235% vs prior. Above-average activity with volume up 90% vs prior. Extreme bearish P/C ratio of 3.24 - 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
10:30BEARISHBEARISHBEARISH
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 848 of results (avg 3.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.2257.60$57.410.7%--1.0020
$240.00Aug 752.4552.80$52.630.7%--0.9910
$235.00Aug 2157.8758.26$58.070.7%--1.00551
$240.00Jul 3152.2352.59$52.410.7%--1.0058
$235.00Aug 2858.1158.52$58.320.7%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.5657.91$57.740.6%201.00--
$315.00Jul 2722.6222.83$22.730.9%61.00--
$310.00Jul 2717.6517.82$17.741.0%61.00--
$293.00Jul 313.393.43$3.411.2%4380.533.9K
$292.00Jul 270.770.78$0.781.3%39.4K0.432.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 251 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 270.050.06$0.0616.7%34.8K0.063.1K
$298.00Jul 280.060.07$0.0714.3%7750.05753
$304.00Jul 310.100.12$0.1118.2%1880.042.2K
$295.00Jul 270.110.12$0.128.3%32.9K0.115.6K
$302.00Jul 300.110.13$0.1216.7%140.05568
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 270.050.06$0.0616.7%8650.0411.0K
$282.00Jul 280.050.06$0.0616.7%600.025.4K
$274.00Jul 290.050.06$0.0616.7%--0.0269
$287.50Jul 270.060.07$0.0714.3%2030.051.5K
$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. 382 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 2813.1413.43$13.292.2%--1.0021
$282.00Jul 2810.1710.46$10.322.8%--1.0016
$250.00Aug 1442.8143.19$43.000.9%--1.0049
$235.00Aug 2157.8758.26$58.070.7%--1.00551
$240.00Aug 2152.9353.34$53.140.8%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 275.675.81$5.742.4%9211.0010
$299.00Jul 276.676.80$6.741.9%151.0010
$300.00Jul 277.667.80$7.731.8%341.0021
$301.00Jul 278.658.80$8.731.7%21.0010
$302.00Jul 279.659.81$9.731.6%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 902 active (total vol 654.4K, top 56.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 270.050.06$0.0616.7%34.8K0.063.1K
$295.00Jul 270.110.12$0.128.3%32.9K0.115.6K
$294.00Jul 270.270.28$0.283.6%13.3K0.222.3K
$297.00Jul 270.020.03$0.0333.3%10.1K0.032.2K
$293.00Jul 270.560.58$0.573.5%7.4K0.392.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 312.252.33$2.293.5%56.3K0.38113.8K
$286.00Aug 214.024.16$4.093.4%46.2K0.34889
$293.00Jul 271.281.31$1.302.3%42.9K0.612.7K
$292.00Jul 270.770.78$0.781.3%39.4K0.432.0K
$281.00Aug 212.842.95$2.903.8%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 142.7%, max 604.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4121.3%17.2%604.2%1315
$315.00Jul 27Sep 4102.0%17.7%475.3%741
$260.00Jul 27Aug 28155.3%29.1%434.0%110
$261.00Jul 27Aug 21150.6%30.0%402.3%911
$265.00Jul 27Aug 21132.0%28.6%361.4%139.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Aug 28202.4%32.4%525.3%--86
$310.00Jul 27Aug 2182.0%17.4%371.8%16610
$267.00Jul 27Sep 4122.8%26.4%365.3%--32
$268.00Jul 27Sep 4118.1%26.1%351.9%18200
$269.00Jul 27Sep 4113.5%25.8%339.2%236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 509 found (best R:R 70.43, avg 4.21)

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$0.13$4.87$0.1337.46$320.13
$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$0.12$7.88$0.1265.67$268.88
$260.00$255.00Aug 14$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$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. 657 found (best R:R 49.00, avg 1.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$260.00$266.00Aug 7$5.85$5.85$0.1539.00$265.85
$255.00$260.00Aug 14$4.87$4.87$0.1337.46$259.87
$240.00$245.00Aug 28$4.87$4.87$0.1337.46$244.87
$250.00$255.00Aug 21$4.86$4.86$0.1434.71$254.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.82$8.82$0.1849.00$311.18
$302.00$300.00Jul 30$1.86$1.86$0.1413.29$300.14
$308.00$305.00Aug 14$2.67$2.67$0.338.09$305.33
$299.00$298.00Jul 29$0.88$0.88$0.127.33$298.12
$301.00$300.00Jul 31$0.88$0.88$0.127.33$300.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 27Jul 28$0.0553.3%31.0%
$298.00Jul 27Jul 28$0.0534.9%19.6%
$307.50Aug 4Aug 6$0.0517.6%17.4%
$283.00Jul 27Jul 28$0.0648.6%30.3%
$284.00Jul 27Jul 28$0.0743.8%29.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Jul 29Jul 31$0.0549.9%43.3%
$283.00Jul 27Jul 28$0.0648.6%30.3%
$297.00Jul 27Jul 28$0.0631.9%19.5%
$302.00Jul 27Jul 29$0.0648.3%21.1%
$284.00Jul 27Jul 28$0.0943.8%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 370 found (cheapest 0.63% of stock, avg 4.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$1.07$0.78$1.85$290.15$293.850.63%
$293.00Jul 27$0.57$1.30$1.87$291.13$294.870.64%
$291.00Jul 27$1.74$0.46$2.20$288.80$293.200.75%
$294.00Jul 27$0.28$1.99$2.27$291.73$296.270.78%
$290.00Jul 27$2.57$0.26$2.83$287.17$292.830.97%
$295.00Jul 27$0.12$2.84$2.96$292.04$297.961.01%
$293.00Jul 28$1.14$1.82$2.96$290.04$295.961.01%
$292.00Jul 28$1.67$1.36$3.03$288.97$295.031.04%
$294.00Jul 28$0.72$2.43$3.15$290.85$297.151.08%
$291.00Jul 28$2.30$0.99$3.29$287.71$294.291.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.05% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$288.00Jul 27$0.06$0.09$0.15$287.85$296.15
$295.00$288.00Jul 27$0.12$0.09$0.21$287.79$295.21
$296.00$289.00Jul 27$0.06$0.16$0.22$288.78$296.22
$295.00$289.00Jul 27$0.12$0.16$0.28$288.72$295.28
$296.00$290.00Jul 27$0.06$0.26$0.32$289.68$296.32
$294.00$288.00Jul 27$0.28$0.09$0.37$287.63$294.37
$295.00$290.00Jul 27$0.12$0.26$0.38$289.62$295.38
$294.00$289.00Jul 27$0.28$0.16$0.44$288.56$294.44
$297.00$288.00Jul 28$0.13$0.37$0.50$287.50$297.50
$294.00$290.00Jul 27$0.28$0.26$0.54$289.46$294.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 572 found (best R:R 24.00, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
250/255265/270Aug 21$4.75$0.2519.00$250.25$269.75
250/255260/270Aug 28$9.37$0.6314.87$245.63$269.37
260/265270/276Aug 14$5.61$0.3914.38$259.39$275.61
245/250260/270Aug 28$9.34$0.6614.15$240.66$269.34
255/260270/275Aug 21$4.61$0.3911.82$255.39$274.61
255/260270/276Aug 14$5.53$0.4711.77$254.47$275.53
273/274275/277Aug 21$1.83$0.1710.76$272.17$276.83
250/255270/275Aug 21$4.56$0.4410.36$250.44$274.56
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. 124 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$0.08$4.9261.50
$315.00$320.00$325.00Aug 28$0.13$4.8737.46
$265.00$270.00$275.00Aug 21$0.19$4.8125.32
$303.00$305.00$307.00Aug 6$0.08$1.9224.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 6$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$250.00$255.00$260.00Aug 28$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$265.00$270.00$275.00Aug 6$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. 398 found (best net $--, 386 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$316.001:2Jul 28-$0.01$5.99
$310.00$315.001:2Aug 4$0.00$5.00
$320.00$325.001:2Aug 7$0.00$5.00
$335.00$340.001:2Aug 21$0.00$5.00
$345.00$350.001:2Aug 21$0.00$5.00
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-$0.19$10.81
$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 2.76%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.070.500.2%2.76%3.01%117
$294.00Sep 4$7.500.480.6%2.57%3.16%410
$292.50Aug 28$7.480.510.1%2.56%2.64%113
$293.00Aug 28$7.230.490.2%2.47%2.72%321
$295.00Sep 4$6.940.460.9%2.37%3.31%66
$294.00Aug 28$6.620.480.6%2.27%2.86%6121
$293.00Aug 21$6.370.490.2%2.18%2.43%351.3K
$295.00Aug 28$6.110.460.9%2.09%3.02%675
$294.00Aug 21$5.770.470.6%1.97%2.57%541.0K
$292.50Aug 14$5.670.500.1%1.94%2.02%656

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 154,356
Total Puts 500,199
Put/Call Ratio 3.24
Net Difference -345,843

Prior's Put/Call Breakdown

Total Calls 139,263
Total Puts 204,839
Put/Call Ratio 1.47
Net Difference -65,576

Prior 7-Day Put/Call Summary

Total Calls 1,205,944
Total Puts 3,297,325
Average Put/Call Ratio 3.00
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