Tour v414
IWM
iShares Russell 2000 ETF
$291.87 +0.24%
(7/27 10:30) ◀
|
Monday, July 27, 2026 (10:35am)
January 2026
|
▶
◀ 7/27 10:35

Option Volume

Detail
ℹ
Current (07/27 10:35am) 681,058
Calls: 162,733 (24%)
Puts: 518,325 (76%)
Prior (07/24) 363,079
Calls: 146,610 (40%)
Puts: 216,469 (60%)
Current vs Prior +87.58%
Calls: +11.00% (Calls)
Puts: +139.45% (Puts)
Prior 7-Day Total 4,768,172
Calls: 1,261,220 (26%)
Puts: 3,506,952 (74%)
Prior 7-Day Average 681,167
Calls: 180,174 (26%)
Puts: 500,993 (74%)
Current vs Prior 7-Day Avg -0.02%
Calls: -9.68%
Puts: +3.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 10:35am) $119.51M
Calls: $10.67M (9%)
Puts: $108.84M (91%)
Prior (07/24) $35.03M
Calls: $9.15M (26%)
Puts: $25.88M (74%)
Current vs Prior +241.13%
Calls: +16.59%
Puts: +320.51%
Prior 7-Day Total $649.17M
Calls: $88.27M (14%)
Puts: $560.90M (86%)
Prior 7-Day Average $92.74M
Calls: $12.61M (14%)
Puts: $80.13M (86%)
Current vs Prior 7-Day Avg +28.86%
Calls: -15.41%
Puts: +35.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 10:35am) 3.19
Prior (07/24) 1.48
Current vs Prior +115.72%
Prior 7-Day Average 3.05
Current vs Prior 7-Day Avg +4.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 10:35am) 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 0.84% | 1.25%0.84% | 1.80%2.42% | 3.34%4.70% | 6.60%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -27.61% | -16.64%+121.09% | +54.49%+533.66% | +33.60%-0.31% | -0.40%
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 -27.61% | -16.64%+121.09% | +54.49%+533.66% | +33.60%-0.31% | -0.40%
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 -27.61% | -16.64%-26.31% | -7.14%-3.92% | -2.05%-0.53% | -0.50%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.37% | 1.67%
Calls: 2.72% | 1.44%
Puts: 2.02% | 1.90%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -71.58% | -67.06%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -71.58% | -67.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($108.84M) vs calls ($10.67M). Massive premium surge with dollar volume up 241% vs prior. Above-average activity with volume up 88% vs prior. Extreme bearish P/C ratio of 3.19 - 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
10:35BEARISHBEARISHBEARISH
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 873 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3156.8957.21$57.050.6%--1.0020
$235.00Aug 2157.5457.89$57.720.6%--1.00551
$240.00Jul 3151.9052.22$52.060.6%--1.0058
$240.00Aug 752.0852.44$52.260.7%--0.9910
$235.00Aug 2857.7558.16$57.960.7%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.9358.24$58.090.5%201.00--
$315.00Jul 2722.9923.19$23.090.9%61.00--
$292.00Aug 216.226.28$6.251.0%540.491.3K
$294.00Aug 217.077.14$7.111.0%1570.543.4K
$291.00Aug 215.835.89$5.861.0%620.471.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 254 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 280.050.06$0.0616.7%7890.04753
$301.00Jul 290.070.08$0.0812.5%620.043.9K
$303.00Jul 300.070.08$0.0812.5%70.03110
$295.00Jul 270.090.10$0.1010.0%34.2K0.095.6K
$297.00Jul 280.100.11$0.119.1%3.8K0.071.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Jul 290.050.06$0.0616.7%--0.0269
$261.00Jul 310.050.06$0.0616.7%30.01645
$287.00Jul 270.060.07$0.0714.3%1.3K0.0511.0K
$275.00Jul 290.060.07$0.0714.3%70.02797
$263.00Jul 310.060.07$0.0714.3%--0.011.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 384 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2157.5457.89$57.720.6%--1.00551
$240.00Aug 2152.5652.95$52.760.7%--1.002.8K
$245.00Aug 2147.6448.03$47.840.8%--1.00571
$235.00Aug 2857.7558.16$57.960.7%51.00--
$240.00Aug 2852.8553.26$53.060.8%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 276.036.20$6.122.8%9211.0010
$299.00Jul 277.027.19$7.112.4%151.0010
$300.00Jul 278.028.19$8.112.1%341.0021
$301.00Jul 279.029.18$9.101.8%21.0010
$302.00Jul 2710.0210.19$10.111.7%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 913 active (total vol 680.9K, top 56.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 270.040.05$0.0520.0%35.4K0.053.1K
$295.00Jul 270.090.10$0.1010.0%34.2K0.095.6K
$294.00Jul 270.210.22$0.224.5%14.9K0.182.3K
$297.00Jul 270.020.03$0.0333.3%10.1K0.032.2K
$293.00Jul 270.450.46$0.462.2%9.1K0.322.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 312.422.47$2.452.0%56.4K0.40113.8K
$286.00Aug 214.204.25$4.221.2%46.2K0.35889
$293.00Jul 271.561.60$1.582.5%43.6K0.682.7K
$292.00Jul 270.981.00$0.992.0%42.4K0.512.0K
$281.00Aug 212.993.04$3.021.7%32.0K0.2631.8K

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 146.1%, max 614.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4123.9%17.3%614.4%1315
$315.00Jul 27Sep 4104.5%17.7%491.2%741
$260.00Jul 27Aug 28154.7%29.3%428.8%110
$261.00Jul 27Aug 21150.0%30.1%399.2%911
$310.00Jul 27Sep 484.4%18.4%359.8%9147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Aug 28202.2%32.4%523.3%--86
$310.00Jul 27Aug 2184.4%17.5%383.5%16610
$267.00Jul 27Sep 4122.0%26.5%359.8%--32
$268.00Jul 27Sep 4117.3%26.3%346.6%18200
$269.00Jul 27Sep 4112.6%26.0%333.7%236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 510 found (best R:R 89.91, avg 4.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.11$9.89$0.1189.91$326.11
$320.00$325.00Aug 28$0.12$4.88$0.1240.67$320.12
$306.00$310.00Aug 5$0.11$3.89$0.1135.36$306.11
$304.00$306.00Aug 4$0.10$1.90$0.1019.00$304.10
$315.00$320.00Aug 28$0.26$4.74$0.2618.23$315.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$269.00$261.00Aug 4$0.13$7.87$0.1360.54$268.87
$260.00$255.00Aug 14$0.12$4.88$0.1240.67$259.88
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$270.00$265.00Aug 6$0.15$4.85$0.1532.33$269.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 663 found (best R:R 74.00, avg 2.02)

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$5.87$5.87$0.1345.15$265.87
$250.00$255.00Aug 14$4.88$4.88$0.1240.67$254.88
$255.00$260.00Aug 14$4.86$4.86$0.1434.71$259.86
$250.00$255.00Aug 21$4.84$4.84$0.1630.25$254.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.88$8.88$0.1274.00$311.12
$302.00$300.00Jul 30$1.87$1.87$0.1314.38$300.13
$297.00$296.00Jul 28$0.89$0.89$0.118.09$296.11
$300.00$299.00Jul 30$0.89$0.89$0.118.09$299.11
$305.00$304.00Aug 7$0.89$0.89$0.118.09$304.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$311.00Jul 31Aug 7$0.0623.4%18.0%
$307.50Aug 4Aug 6$0.0617.6%17.5%
$282.00Jul 27Jul 28$0.0851.8%31.6%
$297.00Jul 27Jul 28$0.0834.5%19.9%
$283.00Jul 27Jul 28$0.0947.1%30.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$263.00Jul 29Jul 31$0.0551.0%44.2%
$264.00Jul 29Jul 31$0.0550.8%43.3%
$283.00Jul 27Jul 28$0.0747.1%30.4%
$268.00Jul 27Jul 31$0.10117.3%40.3%
$284.00Jul 27Jul 28$0.1048.5%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 372 found (cheapest 0.64% of stock, avg 4.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.88$0.99$1.87$290.13$293.870.64%
$293.00Jul 27$0.46$1.58$2.04$290.96$295.040.70%
$291.00Jul 27$1.47$0.59$2.06$288.94$293.060.71%
$294.00Jul 27$0.22$2.30$2.52$291.48$296.520.86%
$290.00Jul 27$2.26$0.34$2.60$287.40$292.600.89%
$292.00Jul 28$1.49$1.58$3.07$288.93$295.071.05%
$293.00Jul 28$1.00$2.09$3.09$289.91$296.091.06%
$291.00Jul 28$2.08$1.17$3.25$287.75$294.251.11%
$295.00Jul 27$0.10$3.18$3.28$291.72$298.281.12%
$289.00Jul 27$3.11$0.20$3.31$285.69$292.311.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.07% of stock, avg 2.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$287.50Jul 27$0.10$0.09$0.19$287.31$295.19
$295.00$288.00Jul 27$0.10$0.12$0.22$287.78$295.22
$295.00$289.00Jul 27$0.10$0.20$0.30$288.70$295.30
$294.00$287.50Jul 27$0.22$0.09$0.31$287.19$294.31
$294.00$288.00Jul 27$0.22$0.12$0.34$287.66$294.34
$294.00$289.00Jul 27$0.22$0.20$0.42$288.58$294.42
$295.00$290.00Jul 27$0.10$0.34$0.44$289.56$295.44
$296.00$287.00Jul 28$0.20$0.32$0.52$286.48$296.52
$293.00$287.50Jul 27$0.46$0.09$0.55$286.95$293.55
$294.00$290.00Jul 27$0.22$0.34$0.56$289.44$294.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 606 found (best R:R 19.83, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.76$0.2419.83$255.24$269.76
250/255265/270Aug 21$4.71$0.2916.24$250.29$269.71
250/255260/270Aug 28$9.34$0.6614.15$245.66$269.34
260/265270/276Aug 14$5.58$0.4213.29$259.42$275.58
245/250260/270Aug 28$9.29$0.7113.08$240.71$269.29
255/260270/275Aug 21$4.60$0.4011.50$255.40$274.60
255/260270/276Aug 14$5.51$0.4911.24$254.49$275.51
250/255270/275Aug 21$4.55$0.4510.11$250.45$274.55
273/274275/277Aug 21$1.82$0.1810.11$272.18$276.82
268/270276/279Aug 14$2.72$0.289.71$267.28$278.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$315.00$320.00$325.00Aug 28$0.14$4.8634.71
$265.00$270.00$275.00Aug 21$0.16$4.8430.25
$303.00$305.00$307.00Aug 6$0.07$1.9327.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$260.00$265.00$270.00Aug 6$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.09$4.9154.56

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 $--, 375 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-$0.22$10.78
$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. 220 found (best yield 2.71%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$7.920.490.4%2.71%3.10%117
$292.00Aug 28$7.690.510.0%2.63%2.68%562
$292.50Aug 28$7.390.500.2%2.53%2.75%113
$294.00Sep 4$7.370.470.7%2.53%3.25%410
$293.00Aug 28$7.100.490.4%2.43%2.82%321
$292.00Aug 21$6.810.510.0%2.33%2.38%7301
$295.00Sep 4$6.810.461.1%2.33%3.41%66
$294.00Aug 28$6.530.470.7%2.24%2.97%6121
$293.00Aug 21$6.220.490.4%2.13%2.52%361.3K
$295.00Aug 28$5.990.451.1%2.05%3.12%675

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 162,733
Total Puts 518,325
Put/Call Ratio 3.19
Net Difference -355,592

Prior's Put/Call Breakdown

Total Calls 146,610
Total Puts 216,469
Put/Call Ratio 1.48
Net Difference -69,859

Prior 7-Day Put/Call Summary

Total Calls 1,261,220
Total Puts 3,506,952
Average Put/Call Ratio 3.05
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