Tour v414
IWM
iShares Russell 2000 ETF
$292.70 +0.53%
(7/27 10:50) ◀
|
Monday, July 27, 2026 (10:55am)
January 2026
|
▶ (7/27 11:00)
◀ 7/27 10:55 ▶

Option Volume

Detail
ℹ
Current (07/27 10:55am) 790,342
Calls: 206,459 (26%)
Puts: 583,883 (74%)
Prior (07/24) 396,974
Calls: 157,385 (40%)
Puts: 239,589 (60%)
Current vs Prior +99.09%
Calls: +31.18% (Calls)
Puts: +143.70% (Puts)
Prior 7-Day Total 5,638,143
Calls: 1,483,779 (26%)
Puts: 4,154,364 (74%)
Prior 7-Day Average 805,449
Calls: 211,968 (26%)
Puts: 593,480 (74%)
Current vs Prior 7-Day Avg -1.88%
Calls: -2.60%
Puts: -1.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 10:55am) $113.85M
Calls: $16.65M (15%)
Puts: $97.20M (85%)
Prior (07/24) $43.73M
Calls: $10.80M (25%)
Puts: $32.93M (75%)
Current vs Prior +160.35%
Calls: +54.18%
Puts: +195.16%
Prior 7-Day Total $881.14M
Calls: $92.99M (11%)
Puts: $788.16M (89%)
Prior 7-Day Average $125.88M
Calls: $13.28M (11%)
Puts: $112.59M (89%)
Current vs Prior 7-Day Avg -9.56%
Calls: +25.33%
Puts: -13.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 10:55am) 2.83
Prior (07/24) 1.52
Current vs Prior +85.78%
Prior 7-Day Average 3.01
Current vs Prior 7-Day Avg -6.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 10:55am) 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% | 1.23%0.77% | 1.75%2.25% | 3.17%4.64% | 6.55%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -33.98% | -18.46%+101.65% | +50.24%+490.63% | +26.94%-1.54% | -1.14%
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 -33.98% | -18.46%+101.65% | +50.24%+490.63% | +26.94%-1.54% | -1.14%
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 -33.98% | -18.46%-32.79% | -9.70%-10.44% | -6.93%-1.75% | -1.24%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.90% | 1.69%
Calls: 0.80% | 1.55%
Puts: 3.00% | 1.82%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -77.22% | -66.67%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -77.22% | -66.67%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($97.20M) vs calls ($16.65M). Massive premium surge with dollar volume up 160% vs prior. Above-average activity with volume up 99% vs prior. Extreme bearish P/C ratio of 2.83 - 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
10:55BEARISHBEARISHBEARISH
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 875 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.6658.01$57.830.6%--1.0020
$240.00Jul 3152.6853.02$52.850.6%--1.0058
$268.00Jul 2724.6224.78$24.700.6%141.00--
$269.00Jul 2723.6223.78$23.700.7%431.00--
$240.00Aug 752.8853.24$53.060.7%--0.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.1357.48$57.310.6%201.00--
$315.00Jul 2722.2322.39$22.310.7%81.00--
$294.00Aug 216.706.76$6.730.9%1970.523.4K
$305.00Jul 2712.2512.36$12.310.9%21.00--
$310.00Jul 2717.2317.39$17.310.9%61.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 258 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 270.050.06$0.0616.7%37.4K0.063.1K
$313.00Aug 70.050.06$0.0616.7%70.02415
$298.00Jul 280.080.09$0.0911.1%8890.06753
$301.00Jul 290.090.10$0.1010.0%730.053.9K
$320.00Aug 210.100.12$0.1118.2%2730.027.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.50Jul 270.050.06$0.0616.7%6620.041.5K
$275.00Jul 290.050.06$0.0616.7%80.02797
$288.00Jul 270.060.07$0.0714.3%6.2K0.0515.2K
$283.00Jul 280.060.07$0.0714.3%520.031.5K
$276.00Jul 290.060.07$0.0714.3%60.02296

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 388 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 2813.5913.85$13.721.9%--1.0021
$280.00Jul 2812.5912.86$12.732.1%111.009
$282.00Jul 2810.6110.89$10.752.6%--1.0016
$250.00Aug 1443.2143.61$43.410.9%--1.0049
$235.00Aug 2158.2758.68$58.480.7%--1.00551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 275.265.37$5.322.1%9221.0010
$299.00Jul 276.246.39$6.322.4%151.0010
$300.00Jul 277.247.39$7.322.0%341.0021
$301.00Jul 278.258.36$8.311.3%21.0010
$302.00Jul 279.239.39$9.311.7%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 957 active (total vol 790.2K, top 58.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.130.14$0.147.1%38.9K0.135.6K
$296.00Jul 270.050.06$0.0616.7%37.4K0.063.1K
$294.00Jul 270.320.33$0.333.0%22.5K0.262.3K
$293.00Jul 270.690.70$0.701.4%17.0K0.442.8K
$292.00Jul 271.251.26$1.250.8%11.3K0.621.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 312.102.16$2.132.8%58.0K0.37113.8K
$292.00Jul 270.550.56$0.561.8%47.1K0.382.0K
$293.00Jul 270.991.02$1.003.0%46.3K0.562.7K
$286.00Aug 213.934.02$3.972.3%46.3K0.34889
$291.00Jul 270.300.31$0.313.2%36.8K0.233.3K

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 152.3%, max 628.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4124.6%17.1%628.5%1315
$315.00Jul 27Sep 4104.6%17.7%492.4%741
$260.00Jul 27Aug 28162.5%29.2%455.9%110
$261.00Jul 27Aug 21157.6%30.1%423.9%1211
$265.00Jul 27Aug 21138.4%28.7%381.3%429.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4211.4%31.5%571.0%119
$267.00Jul 27Sep 4128.8%26.5%385.4%132
$310.00Jul 27Aug 2183.8%17.4%381.1%16610
$268.00Jul 27Sep 4124.0%26.2%373.2%18200
$269.00Jul 27Sep 4119.2%26.0%359.1%236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 513 found (best R:R 75.92, avg 4.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.13$9.87$0.1375.92$326.13
$308.00$314.00Aug 6$0.11$5.89$0.1153.55$308.11
$320.00$325.00Aug 28$0.13$4.87$0.1337.46$320.13
$306.00$310.00Aug 5$0.13$3.87$0.1329.77$306.13
$304.00$306.00Aug 4$0.12$1.88$0.1215.67$304.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$269.00$261.00Aug 4$0.12$7.88$0.1265.67$268.88
$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
$260.00$255.00Aug 14$0.12$4.88$0.1240.67$259.88
$245.00$240.00Sep 4$0.12$4.88$0.1240.67$244.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 667 found (best R:R 49.00, avg 2.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$235.00$240.00Aug 28$4.90$4.90$0.1049.00$239.90
$240.00$245.00Aug 28$4.90$4.90$0.1049.00$244.90
$260.00$266.00Aug 7$5.87$5.87$0.1345.15$265.87
$250.00$255.00Aug 21$4.88$4.88$0.1240.67$254.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.78$8.78$0.2239.91$311.22
$302.00$300.00Jul 30$1.85$1.85$0.1512.33$300.15
$301.00$300.00Jul 31$0.89$0.89$0.118.09$300.11
$308.00$305.00Aug 14$2.64$2.64$0.367.33$305.36
$297.00$296.00Jul 28$0.87$0.87$0.136.69$296.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0617.5%17.2%
$298.00Jul 27Jul 28$0.0734.5%20.0%
$311.00Jul 31Aug 7$0.0722.7%17.8%
$284.00Jul 27Jul 28$0.0853.7%30.3%
$285.00Jul 27Jul 28$0.1048.2%29.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.0559.2%31.3%
$298.00Jul 27Jul 28$0.0634.5%20.0%
$302.00Jul 27Jul 29$0.0648.8%21.6%
$284.00Jul 27Jul 28$0.0753.7%30.3%
$268.00Jul 27Jul 31$0.08124.0%40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 379 found (cheapest 0.58% of stock, avg 4.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.70$1.00$1.70$291.30$294.700.58%
$292.00Jul 27$1.25$0.56$1.81$290.19$293.810.62%
$294.00Jul 27$0.33$1.63$1.96$292.04$295.960.67%
$291.00Jul 27$2.00$0.31$2.31$288.69$293.310.79%
$295.00Jul 27$0.14$2.45$2.59$292.41$297.590.88%
$293.00Jul 28$1.35$1.65$3.00$290.00$296.001.02%
$290.00Jul 27$2.87$0.18$3.05$286.95$293.051.04%
$294.00Jul 28$0.89$2.18$3.07$290.93$297.071.05%
$292.00Jul 28$1.94$1.22$3.16$288.84$295.161.08%
$295.00Jul 28$0.54$2.83$3.37$291.63$298.371.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.04% of stock, avg 2.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$288.00Jul 27$0.06$0.07$0.13$287.87$296.13
$296.00$289.00Jul 27$0.06$0.11$0.17$288.83$296.17
$295.00$288.00Jul 27$0.14$0.07$0.21$287.79$295.21
$296.00$290.00Jul 27$0.06$0.18$0.24$289.76$296.24
$295.00$289.00Jul 27$0.14$0.11$0.25$288.75$295.25
$295.00$290.00Jul 27$0.14$0.18$0.32$289.68$295.32
$296.00$291.00Jul 27$0.06$0.31$0.37$290.63$296.37
$294.00$288.00Jul 27$0.33$0.07$0.40$287.60$294.40
$294.00$289.00Jul 27$0.33$0.11$0.44$288.56$294.44
$295.00$291.00Jul 27$0.14$0.31$0.45$290.55$295.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 574 found (best R:R 22.81, avg credit $1.10)

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
250/255260/270Aug 28$9.37$0.6314.87$245.63$269.37
260/265270/276Aug 14$5.60$0.4014.00$259.40$275.60
245/250260/270Aug 28$9.31$0.6913.49$240.69$269.31
255/260270/276Aug 14$5.55$0.4512.33$254.45$275.55
255/260270/275Aug 21$4.61$0.3911.82$255.39$274.61
273/274275/277Aug 21$1.83$0.1710.76$272.17$276.83
250/255270/275Aug 21$4.55$0.4510.11$250.45$274.55
271/272275/277Aug 21$1.81$0.199.53$270.19$276.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$278.00$280.00$282.00Aug 28$0.06$1.9432.33
$315.00$320.00$325.00Aug 28$0.17$4.8328.41
$265.00$270.00$275.00Aug 21$0.18$4.8226.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 6$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.09$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. 395 found (best net $-0.01, 379 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
$330.00$335.001:2Aug 28$0.00$5.00
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
$260.00$250.001:2Jul 28-$0.01$9.99
$266.00$260.001:2Jul 28-$0.01$5.99
$256.00$250.001:2Sep 4-$0.51$5.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 212 found (best yield 2.85%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.350.500.1%2.85%2.96%117
$294.00Sep 4$7.750.490.4%2.65%3.09%410
$293.00Aug 28$7.500.500.1%2.56%2.66%1421
$295.00Sep 4$7.190.470.8%2.46%3.24%66
$294.00Aug 28$6.910.480.4%2.36%2.80%11121
$293.00Aug 21$6.620.500.1%2.26%2.36%371.3K
$295.00Aug 28$6.350.460.8%2.17%2.96%675
$294.00Aug 21$6.040.480.4%2.06%2.51%571.0K
$296.00Aug 28$5.830.441.1%1.99%3.12%24452
$293.00Aug 14$5.640.500.1%1.93%2.03%11116

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 206,459
Total Puts 583,883
Put/Call Ratio 2.83
Net Difference -377,424

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 1,483,779
Total Puts 4,154,364
Average Put/Call Ratio 3.01
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