Tour v414
IWM
iShares Russell 2000 ETF
$292.10 +0.32%
(7/27 10:45) ◀
|
Monday, July 27, 2026 (10:50am)
January 2026
|
▶ (7/27 10:55)
◀ 7/27 10:50 ▶

Option Volume

Detail
ℹ
Current (07/27 10:50am) 767,309
Calls: 193,169 (25%)
Puts: 574,140 (75%)
Prior (07/24) 396,974
Calls: 157,385 (40%)
Puts: 239,589 (60%)
Current vs Prior +93.29%
Calls: +22.74% (Calls)
Puts: +139.64% (Puts)
Prior 7-Day Total 5,474,047
Calls: 1,425,182 (26%)
Puts: 4,048,865 (74%)
Prior 7-Day Average 782,006
Calls: 203,597 (26%)
Puts: 578,409 (74%)
Current vs Prior 7-Day Avg -1.88%
Calls: -5.12%
Puts: -0.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 10:50am) $123.19M
Calls: $13.77M (11%)
Puts: $109.41M (89%)
Prior (07/24) $43.73M
Calls: $10.80M (25%)
Puts: $32.93M (75%)
Current vs Prior +181.71%
Calls: +27.57%
Puts: +232.25%
Prior 7-Day Total $850.63M
Calls: $89.79M (11%)
Puts: $760.84M (89%)
Prior 7-Day Average $121.52M
Calls: $12.83M (11%)
Puts: $108.69M (89%)
Current vs Prior 7-Day Avg +1.37%
Calls: +7.39%
Puts: +0.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 10:50am) 2.97
Prior (07/24) 1.52
Current vs Prior +95.24%
Prior 7-Day Average 3.09
Current vs Prior 7-Day Avg -3.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 10:50am) 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 0.80% | 1.24%0.80% | 1.75%2.29% | 3.23%4.65% | 6.56%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -30.90% | -17.61%+111.04% | +50.55%+499.92% | +29.12%-1.26% | -1.04%
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 -30.90% | -17.61%+111.04% | +50.55%+499.92% | +29.12%-1.26% | -1.04%
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 -30.90% | -17.61%-29.66% | -9.51%-9.03% | -5.34%-1.48% | -1.14%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.12% | 1.37%
Calls: 2.08% | 1.22%
Puts: 2.16% | 1.52%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -74.58% | -72.98%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -74.58% | -72.98%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($109.41M) vs calls ($13.77M). Massive premium surge with dollar volume up 182% vs prior. Above-average activity with volume up 93% vs prior. Extreme bearish P/C ratio of 2.97 - 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
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
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 886 of results (avg 3.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.0757.46$57.270.7%--1.0020
$235.00Aug 2157.7258.14$57.930.7%--1.00551
$240.00Aug 752.2952.68$52.490.7%--0.9910
$240.00Jul 3152.0852.47$52.280.7%--1.0058
$270.00Jul 2722.0522.22$22.140.8%421.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.6858.03$57.860.6%201.00--
$315.00Jul 2722.8022.95$22.880.7%81.00--
$310.00Jul 2717.8017.95$17.880.8%61.00--
$305.00Jul 2712.7912.94$12.861.2%21.00--
$294.00Jul 293.233.27$3.251.2%5050.631.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 263 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 280.060.07$0.0714.3%8230.05753
$312.00Aug 70.060.07$0.0714.3%90.02463
$305.00Jul 310.080.09$0.0911.1%2030.032.1K
$311.00Aug 70.080.09$0.0911.1%560.03282
$295.00Jul 270.100.11$0.119.1%37.0K0.105.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 270.050.06$0.0616.7%3.4K0.0411.0K
$273.00Jul 290.050.06$0.0616.7%--0.0239
$274.00Jul 290.050.06$0.0616.7%20.0269
$275.00Jul 290.060.07$0.0714.3%80.02797
$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. 387 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2732.0232.31$32.170.9%11.00--
$261.00Jul 2731.0331.31$31.170.9%111.00--
$262.00Jul 2730.0430.31$30.170.9%101.00--
$263.00Jul 2729.0429.31$29.170.9%171.00--
$264.00Jul 2728.0428.31$28.171.0%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 3113.7814.01$13.901.7%601.00--
$307.00Jul 3114.6915.07$14.882.6%301.00--
$350.00Jul 2857.6858.03$57.860.6%201.00--
$315.00Jul 2722.8022.95$22.880.7%81.00--
$310.00Jul 2717.8017.95$17.880.8%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 946 active (total vol 767.1K, top 58.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 270.040.05$0.0520.0%37.2K0.053.1K
$295.00Jul 270.100.11$0.119.1%37.0K0.105.6K
$294.00Jul 270.230.24$0.244.2%19.8K0.202.3K
$293.00Jul 270.500.51$0.512.0%13.4K0.352.8K
$297.00Jul 270.020.03$0.0333.3%10.2K0.032.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 312.332.39$2.362.5%58.0K0.39113.8K
$286.00Aug 214.134.26$4.203.1%46.3K0.35889
$292.00Jul 270.830.85$0.842.4%45.7K0.472.0K
$293.00Jul 271.371.40$1.392.2%45.5K0.652.7K
$291.00Jul 270.470.48$0.482.1%35.1K0.313.3K

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 150.0%, max 634.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4125.9%17.1%634.7%1315
$315.00Jul 27Sep 4106.0%17.6%503.3%741
$260.00Jul 27Aug 28159.1%29.3%442.0%110
$261.00Jul 27Aug 21154.3%30.2%410.8%1111
$265.00Jul 27Aug 21135.1%28.8%369.1%329.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4207.7%31.7%555.3%119
$310.00Jul 27Aug 2185.5%17.5%387.5%16610
$267.00Jul 27Sep 4125.6%26.7%370.3%132
$268.00Jul 27Sep 4120.8%26.3%359.3%18200
$269.00Jul 27Sep 4116.0%26.1%344.9%236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 525 found (best R:R 89.91, avg 4.11)

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$0.13$4.87$0.1337.46$320.13
$315.00$320.00Aug 28$0.27$4.73$0.2717.52$315.27
$318.00$320.00Sep 4$0.12$1.88$0.1215.67$318.12
$305.00$307.00Aug 6$0.13$1.87$0.1314.38$305.13
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$0.12$4.88$0.1240.67$259.88
$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
$245.00$240.00Sep 4$0.13$4.87$0.1337.46$244.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 676 found (best R:R 55.25, avg 2.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$255.00Aug 14$4.90$4.90$0.1049.00$254.90
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$260.00$266.00Aug 7$5.86$5.86$0.1441.86$265.86
$240.00$245.00Aug 28$4.88$4.88$0.1240.67$244.88
$255.00$260.00Aug 14$4.86$4.86$0.1434.71$259.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.84$8.84$0.1655.25$311.16
$302.00$300.00Jul 30$1.88$1.88$0.1215.67$300.12
$308.00$305.00Aug 14$2.68$2.68$0.328.38$305.32
$300.00$299.00Jul 29$0.89$0.89$0.118.09$299.11
$304.00$303.00Aug 7$0.88$0.88$0.127.33$303.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 27Jul 28$0.0537.1%20.9%
$307.50Aug 4Aug 6$0.0617.4%17.3%
$311.00Jul 31Aug 7$0.0723.2%18.0%
$282.00Jul 27Jul 28$0.0953.9%32.2%
$297.00Jul 27Jul 28$0.1034.1%20.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$263.00Jul 29Jul 31$0.0551.4%44.5%
$264.00Jul 29Jul 31$0.0551.2%43.6%
$261.00Jul 31Aug 3$0.0546.3%38.1%
$283.00Jul 27Jul 28$0.0656.0%31.0%
$302.00Jul 27Jul 29$0.0750.8%21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 377 found (cheapest 0.62% of stock, avg 4.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.96$0.84$1.80$290.20$293.800.62%
$293.00Jul 27$0.51$1.39$1.90$291.10$294.900.65%
$291.00Jul 27$1.60$0.48$2.08$288.92$293.080.71%
$294.00Jul 27$0.24$2.12$2.36$291.64$296.360.81%
$290.00Jul 27$2.38$0.27$2.65$287.35$292.650.91%
$295.00Jul 27$0.11$2.97$3.08$291.92$298.081.05%
$293.00Jul 28$1.13$1.98$3.11$289.89$296.111.06%
$292.00Jul 28$1.64$1.50$3.14$288.86$295.141.07%
$294.00Jul 28$0.72$2.57$3.29$290.71$297.291.13%
$291.00Jul 28$2.26$1.12$3.38$287.62$294.381.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.07% of stock, avg 2.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$288.00Jul 27$0.11$0.10$0.21$287.79$295.21
$295.00$289.00Jul 27$0.11$0.16$0.27$288.73$295.27
$294.00$288.00Jul 27$0.24$0.10$0.34$287.66$294.34
$295.00$290.00Jul 27$0.11$0.27$0.38$289.62$295.38
$294.00$289.00Jul 27$0.24$0.16$0.40$288.60$294.40
$294.00$290.00Jul 27$0.24$0.27$0.51$289.49$294.51
$295.00$291.00Jul 27$0.11$0.48$0.59$290.41$295.59
$297.00$288.00Jul 28$0.13$0.45$0.58$287.42$297.58
$293.00$288.00Jul 27$0.51$0.10$0.61$287.39$293.61
$293.00$289.00Jul 27$0.51$0.16$0.67$288.33$293.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 602 found (best R:R 21.73, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
250/255265/270Aug 21$4.72$0.2816.86$250.28$269.72
250/255260/270Aug 28$9.36$0.6414.63$245.64$269.36
245/250260/270Aug 28$9.32$0.6813.71$240.68$269.32
273/274275/277Aug 21$1.86$0.1413.29$272.14$276.86
260/265270/276Aug 14$5.57$0.4312.95$259.43$275.57
271/272275/277Aug 21$1.84$0.1611.50$270.16$276.84
272/273275/277Aug 21$1.84$0.1611.50$271.16$276.84
255/260270/276Aug 14$5.51$0.4911.24$254.49$275.51
265/267270/276Aug 14$5.50$0.5011.00$261.50$275.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 82.33, 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$0.09$4.9154.56
$315.00$320.00$325.00Aug 28$0.14$4.8634.71
$303.00$305.00$307.00Aug 6$0.07$1.9327.57
$265.00$270.00$275.00Aug 21$0.21$4.7922.81
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
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.11$4.8944.45
$265.00$270.00$275.00Aug 6$0.13$4.8737.46

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 $--, 376 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
$325.00$330.001:2Aug 7$0.00$5.00
$330.00$335.001:2Aug 14$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$0.00$20.00
$267.00$250.001:2Jul 27-$0.01$16.99
$260.00$250.001:2Jul 28-$0.01$9.99
$269.00$261.001:2Aug 4-$0.01$7.99
$266.00$260.001:2Jul 28-$0.01$5.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 2.77%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.080.490.3%2.77%3.07%117
$292.50Aug 28$7.530.500.1%2.58%2.71%113
$294.00Sep 4$7.510.480.7%2.57%3.22%410
$293.00Aug 28$7.200.490.3%2.46%2.77%621
$295.00Sep 4$6.960.461.0%2.38%3.38%66
$294.00Aug 28$6.610.470.7%2.26%2.91%8121
$293.00Aug 21$6.310.490.3%2.16%2.47%371.3K
$295.00Aug 28$6.070.451.0%2.08%3.07%675
$294.00Aug 21$5.800.470.7%1.99%2.64%571.0K
$292.50Aug 14$5.650.500.1%1.93%2.07%1256

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 193,169
Total Puts 574,140
Put/Call Ratio 2.97
Net Difference -380,971

Prior's Put/Call Breakdown

Total Calls 157,385
Total Puts 239,589
Put/Call Ratio 1.52
Net Difference -82,204

Prior 7-Day Put/Call Summary

Total Calls 1,425,182
Total Puts 4,048,865
Average Put/Call Ratio 3.09
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