Tour v414
IWM
iShares Russell 2000 ETF
$293.15 +0.68%
(7/27 10:55) ◀
|
Monday, July 27, 2026 (11:00am)
January 2026
|
▶ (7/27 11:05)
◀ 7/27 11:00 ▶

Option Volume

Detail
ℹ
Current (07/27 11:00am) 809,528
Calls: 218,724 (27%)
Puts: 590,804 (73%)
Prior (07/24) 396,974
Calls: 157,385 (40%)
Puts: 239,589 (60%)
Current vs Prior +103.92%
Calls: +38.97% (Calls)
Puts: +146.59% (Puts)
Prior 7-Day Total 5,797,704
Calls: 1,546,369 (27%)
Puts: 4,251,335 (73%)
Prior 7-Day Average 828,243
Calls: 220,909 (27%)
Puts: 607,333 (73%)
Current vs Prior 7-Day Avg -2.26%
Calls: -0.99%
Puts: -2.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 11:00am) $107.24M
Calls: $19.52M (18%)
Puts: $87.72M (82%)
Prior (07/24) $43.73M
Calls: $10.80M (25%)
Puts: $32.93M (75%)
Current vs Prior +145.23%
Calls: +80.74%
Puts: +166.38%
Prior 7-Day Total $893.78M
Calls: $98.72M (11%)
Puts: $795.06M (89%)
Prior 7-Day Average $127.68M
Calls: $14.10M (11%)
Puts: $113.58M (89%)
Current vs Prior 7-Day Avg -16.01%
Calls: +38.39%
Puts: -22.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 11:00am) 2.70
Prior (07/24) 1.52
Current vs Prior +77.44%
Prior 7-Day Average 2.93
Current vs Prior 7-Day Avg -7.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 11:00am) 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 0.72% | 1.16%0.72% | 1.67%2.29% | 3.20%4.56% | 6.47%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -38.18% | -22.90%+88.82% | +43.27%+499.55% | +27.84%-3.14% | -2.32%
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 -38.18% | -22.90%+88.82% | +43.27%+499.55% | +27.84%-3.14% | -2.32%
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 -38.18% | -22.90%-37.06% | -13.88%-9.09% | -6.28%-3.35% | -2.42%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.58% | 3.24%
Calls: 1.16% | 3.23%
Puts: 4.00% | 3.24%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -69.06% | -36.09%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -69.06% | -36.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($87.72M) vs calls ($19.52M). Massive premium surge with dollar volume up 145% vs prior. Unusually high activity with volume up 104% vs prior - elevated interest. Extreme bearish P/C ratio of 2.70 - 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
11:00BEARISHBEARISHBEARISH
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 847 of results (avg 3.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Jul 2724.0724.23$24.150.7%431.00--
$235.00Jul 3158.0958.48$58.290.7%--1.0020
$270.00Jul 2723.0723.23$23.150.7%431.00--
$235.00Aug 2158.7359.14$58.940.7%--1.00551
$240.00Jul 3153.1053.48$53.290.7%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2856.6657.04$56.850.7%201.00--
$315.00Jul 2721.7821.94$21.860.7%81.00--
$312.00Jul 2718.7818.94$18.860.8%21.00--
$311.00Jul 2717.7817.94$17.860.9%21.00--
$310.00Jul 2716.7816.94$16.860.9%61.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 256 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 310.050.06$0.0616.7%500.021.1K
$296.00Jul 270.060.07$0.0714.3%37.6K0.083.1K
$323.00Aug 210.060.07$0.0714.3%10.017
$306.00Jul 310.070.08$0.0812.5%2350.031.1K
$320.00Aug 210.100.12$0.1118.2%2730.027.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Jul 290.050.06$0.0616.7%60.02296
$264.00Jul 310.050.06$0.0616.7%420.01602
$289.00Jul 270.060.07$0.0714.3%12.7K0.0516.8K
$277.00Jul 290.060.07$0.0714.3%120.02250
$278.00Jul 290.070.08$0.0812.5%140.03758

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 391 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2732.9633.33$33.141.1%11.00--
$261.00Jul 2731.9632.33$32.141.2%121.00--
$262.00Jul 2731.0431.33$31.190.9%111.00--
$263.00Jul 2729.9630.33$30.151.2%191.00--
$264.00Jul 2728.9629.33$29.151.3%191.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 286.696.96$6.834.0%101.0010
$301.00Jul 287.687.97$7.823.7%21.00--
$304.00Jul 2810.6810.97$10.832.7%--1.0010
$305.00Jul 2811.6711.97$11.822.5%401.00--
$350.00Jul 2856.6657.04$56.850.7%201.00--

Most actively traded options today. High liquidity = easy entry/exit. 960 active (total vol 809.1K, top 58.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.160.17$0.175.9%41.7K0.185.6K
$296.00Jul 270.060.07$0.0714.3%37.6K0.083.1K
$294.00Jul 270.400.41$0.412.4%25.0K0.352.3K
$293.00Jul 270.850.86$0.861.2%19.2K0.562.8K
$292.00Jul 271.511.54$1.532.0%11.9K0.741.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 311.921.97$1.942.6%58.1K0.34113.8K
$292.00Jul 270.370.38$0.382.6%48.7K0.262.0K
$293.00Jul 270.700.73$0.724.2%46.9K0.442.7K
$286.00Aug 213.783.84$3.811.6%46.3K0.32889
$291.00Jul 270.190.20$0.205.0%37.5K0.153.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 128 strikes (avg 155.7%, max 624.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4123.1%17.0%624.6%1315
$315.00Jul 27Sep 4102.8%17.5%487.0%741
$260.00Jul 27Aug 28166.7%29.2%470.2%110
$261.00Jul 27Aug 21161.8%30.1%438.1%1211
$265.00Jul 27Aug 21142.4%28.7%396.7%439.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4216.0%31.6%583.3%119
$267.00Jul 27Sep 4132.7%26.5%401.4%132
$311.00Jul 27Aug 2186.1%17.2%401.2%233
$268.00Jul 27Sep 4127.9%26.2%388.4%18200
$269.00Jul 27Sep 4123.0%25.9%374.7%236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 507 found (best R:R 65.67, avg 4.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.15$9.85$0.1565.67$326.15
$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
$322.00$325.00Sep 4$0.11$2.89$0.1126.27$322.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$265.00Aug 6$0.11$4.89$0.1144.45$269.89
$260.00$255.00Aug 14$0.11$4.89$0.1144.45$259.89
$250.00$245.00Aug 28$0.11$4.89$0.1144.45$249.89
$245.00$240.00Sep 4$0.11$4.89$0.1144.45$244.89
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 651 found (best R:R 45.15, avg 1.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$266.00Aug 7$5.87$5.87$0.1345.15$265.87
$255.00$260.00Aug 14$4.89$4.89$0.1144.45$259.89
$250.00$255.00Aug 21$4.88$4.88$0.1240.67$254.88
$255.00$260.00Aug 21$4.81$4.81$0.1925.32$259.81
$245.00$260.00Aug 28$14.43$14.43$0.5725.32$259.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.77$8.77$0.2338.13$311.23
$302.00$300.00Jul 30$1.82$1.82$0.1810.11$300.18
$300.00$299.00Jul 29$0.89$0.89$0.118.09$299.11
$305.00$304.00Aug 7$0.89$0.89$0.118.09$304.11
$298.00$297.00Jul 28$0.88$0.88$0.127.33$297.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0617.0%16.7%
$298.00Jul 27Jul 28$0.0731.3%19.0%
$282.00Jul 27Jul 28$0.0860.2%32.4%
$283.00Jul 27Jul 28$0.0863.0%31.6%
$284.00Jul 27Jul 28$0.0857.5%29.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 27Jul 28$0.0557.5%29.8%
$302.00Jul 27Jul 29$0.0546.2%20.4%
$304.00Jul 28Jul 29$0.0523.4%21.1%
$268.00Jul 27Jul 31$0.07127.9%40.1%
$285.00Jul 27Jul 28$0.0752.0%28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 379 found (cheapest 0.54% of stock, avg 4.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.86$0.72$1.58$291.42$294.580.54%
$294.00Jul 27$0.41$1.25$1.66$292.34$295.660.57%
$292.00Jul 27$1.53$0.38$1.91$290.09$293.910.65%
$295.00Jul 27$0.17$2.01$2.18$292.82$297.180.74%
$291.00Jul 27$2.34$0.20$2.54$288.46$293.540.87%
$294.00Jul 28$1.02$1.85$2.87$291.13$296.870.98%
$293.00Jul 28$1.55$1.38$2.93$290.07$295.931.00%
$296.00Jul 27$0.07$2.92$2.99$293.01$298.991.02%
$295.00Jul 28$0.63$2.45$3.08$291.92$298.081.05%
$292.00Jul 28$2.17$1.00$3.17$288.83$295.171.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.06% of stock, avg 2.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$290.00Jul 27$0.07$0.11$0.18$289.82$296.18
$296.00$291.00Jul 27$0.07$0.20$0.27$290.73$296.27
$295.00$290.00Jul 27$0.17$0.11$0.28$289.72$295.28
$295.00$291.00Jul 27$0.17$0.20$0.37$290.63$295.37
$296.00$292.00Jul 27$0.07$0.38$0.45$291.55$296.45
$298.00$289.00Jul 28$0.09$0.36$0.45$288.55$298.45
$294.00$290.00Jul 27$0.41$0.11$0.52$289.48$294.52
$297.00$289.00Jul 28$0.18$0.36$0.54$288.46$297.54
$295.00$292.00Jul 27$0.17$0.38$0.55$291.45$295.55
$298.00$290.00Jul 28$0.09$0.51$0.60$289.40$298.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 553 found (best R:R 24.00, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
250/255265/270Aug 21$4.76$0.2419.83$250.24$269.76
260/265270/276Aug 14$5.68$0.3217.75$259.32$275.68
255/260270/276Aug 14$5.63$0.3715.22$254.37$275.63
250/255260/270Aug 28$9.38$0.6215.13$245.62$269.38
245/250260/270Aug 28$9.33$0.6713.93$240.67$269.33
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
250/255270/275Aug 21$4.61$0.3911.82$250.39$274.61
272/273275/277Aug 21$1.84$0.1611.50$271.16$276.84
273/274275/277Aug 21$1.84$0.1611.50$272.16$276.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$265.00$270.00$275.00Aug 21$0.15$4.8532.33
$315.00$320.00$325.00Aug 28$0.18$4.8226.78
$278.00$280.00$282.00Aug 28$0.08$1.9224.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.07$4.9370.43
$265.00$270.00$275.00Aug 6$0.10$4.9049.00
$281.00$283.00$285.00Aug 10$0.06$1.9432.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 396 found (best net $-0.01, 381 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$282.00$290.001:2Aug 6-$0.01$7.99
$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
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
$269.00$261.001:2Aug 4-$0.02$7.98
$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. 202 found (best yield 2.72%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Sep 4$7.970.500.3%2.72%3.01%410
$295.00Sep 4$7.370.480.6%2.51%3.15%66
$294.00Aug 28$7.140.490.3%2.44%2.73%11121
$295.00Aug 28$6.570.470.6%2.24%2.87%675
$294.00Aug 21$6.260.490.3%2.14%2.43%631.0K
$296.00Aug 28$6.020.451.0%2.05%3.03%24452
$298.00Sep 4$5.830.421.6%1.99%3.64%1169
$295.00Aug 21$5.700.470.6%1.94%2.58%25625.7K
$297.00Aug 28$5.510.431.3%1.88%3.19%4681
$299.00Sep 4$5.330.402.0%1.82%3.81%51

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 218,724
Total Puts 590,804
Put/Call Ratio 2.70
Net Difference -372,080

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 1,546,369
Total Puts 4,251,335
Average Put/Call Ratio 2.93
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