Tour v414
IWM
iShares Russell 2000 ETF
$292.74 +0.54%
(7/27 11:00) ◀
|
Monday, July 27, 2026 (11:05am)
January 2026
|
▶ (7/27 11:10)
◀ 7/27 11:05 ▶

Option Volume

Detail
ℹ
Current (07/27 11:05am) 825,660
Calls: 226,703 (27%)
Puts: 598,957 (73%)
Prior (07/24) 396,974
Calls: 157,385 (40%)
Puts: 239,589 (60%)
Current vs Prior +107.99%
Calls: +44.04% (Calls)
Puts: +149.99% (Puts)
Prior 7-Day Total 5,952,677
Calls: 1,610,737 (27%)
Puts: 4,341,940 (73%)
Prior 7-Day Average 850,382
Calls: 230,105 (27%)
Puts: 620,277 (73%)
Current vs Prior 7-Day Avg -2.91%
Calls: -1.48%
Puts: -3.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 11:05am) $112.15M
Calls: $17.35M (15%)
Puts: $94.80M (85%)
Prior (07/24) $43.73M
Calls: $10.80M (25%)
Puts: $32.93M (75%)
Current vs Prior +156.47%
Calls: +60.65%
Puts: +187.89%
Prior 7-Day Total $891.24M
Calls: $107.45M (12%)
Puts: $783.78M (88%)
Prior 7-Day Average $127.32M
Calls: $15.35M (12%)
Puts: $111.97M (88%)
Current vs Prior 7-Day Avg -11.91%
Calls: +13.00%
Puts: -15.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 11:05am) 2.64
Prior (07/24) 1.52
Current vs Prior +73.55%
Prior 7-Day Average 2.86
Current vs Prior 7-Day Avg -7.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 11:05am) 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 0.71% | 1.18%0.71% | 1.71%2.22% | 3.14%4.60% | 6.52%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -39.27% | -21.43%+85.49% | +46.70%+482.48% | +25.56%-2.28% | -1.57%
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 -39.27% | -21.43%+85.49% | +46.70%+482.48% | +25.56%-2.28% | -1.57%
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 -39.27% | -21.43%-38.17% | -11.82%-11.68% | -7.95%-2.49% | -1.67%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.98% | 1.75%
Calls: 1.68% | 1.58%
Puts: 2.27% | 1.92%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -76.26% | -65.48%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -76.26% | -65.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($94.80M) vs calls ($17.35M). Massive premium surge with dollar volume up 156% vs prior. Unusually high activity with volume up 108% vs prior - elevated interest. Extreme bearish P/C ratio of 2.64 - 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
11:05BEARISHBEARISHBEARISH
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 885 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.6758.05$57.860.7%--1.0020
$245.00Aug 747.9948.31$48.150.7%--1.0052
$235.00Aug 2158.3358.72$58.530.7%--1.00551
$269.00Jul 2723.6523.81$23.730.7%431.00--
$240.00Aug 752.9253.28$53.100.7%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.0957.42$57.260.6%201.00--
$315.00Jul 2722.1922.35$22.270.7%81.00--
$311.00Jul 2718.1918.34$18.270.8%21.00--
$312.00Jul 2719.1919.35$19.270.8%21.00--
$294.00Aug 216.616.67$6.640.9%2080.523.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 259 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 280.060.07$0.0714.3%9060.06753
$317.50Aug 140.060.07$0.0714.3%2100.02305
$301.00Jul 290.070.08$0.0812.5%740.043.9K
$321.00Aug 210.080.09$0.0911.1%--0.02455
$295.00Jul 270.090.10$0.1010.0%43.3K0.115.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Jul 310.050.06$0.0616.7%--0.011.6K
$289.00Jul 270.060.07$0.0714.3%12.8K0.0616.8K
$265.00Jul 310.060.07$0.0714.3%70.012.4K
$284.00Jul 280.070.08$0.0812.5%1200.041.4K
$278.00Jul 290.080.09$0.0911.1%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 2732.6032.91$32.750.9%11.00--
$261.00Jul 2731.6331.91$31.770.9%121.00--
$262.00Jul 2730.6330.91$30.770.9%111.00--
$263.00Jul 2729.6329.91$29.770.9%191.00--
$264.00Jul 2728.6328.91$28.771.0%191.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 3114.1114.37$14.241.8%601.00--
$310.00Jul 3117.0917.45$17.272.1%11.00--
$350.00Jul 2857.0957.42$57.260.6%201.00--
$315.00Jul 2722.1922.35$22.270.7%81.00--
$309.00Jul 2716.1916.35$16.271.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 967 active (total vol 825.2K, top 58.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.090.10$0.1010.0%43.3K0.115.6K
$296.00Jul 270.030.04$0.0425.0%37.9K0.043.1K
$294.00Jul 270.250.26$0.263.8%27.7K0.252.3K
$293.00Jul 270.600.61$0.611.6%20.3K0.452.8K
$292.00Jul 271.181.20$1.191.7%12.1K0.651.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 312.052.10$2.082.4%58.1K0.36113.8K
$292.00Jul 270.450.47$0.464.3%50.1K0.352.0K
$293.00Jul 270.870.89$0.882.3%49.4K0.552.7K
$286.00Aug 213.883.93$3.911.3%46.3K0.34889
$291.00Jul 270.230.24$0.244.2%38.1K0.203.3K

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 155.2%, max 633.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4126.5%17.2%633.4%1315
$315.00Jul 27Sep 4106.0%17.5%504.8%741
$260.00Jul 27Aug 28165.8%29.1%468.7%110
$261.00Jul 27Aug 21160.9%30.0%436.8%1211
$265.00Jul 27Aug 21141.2%28.6%394.3%449.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4215.5%31.4%587.0%119
$311.00Jul 27Aug 2189.2%17.1%421.9%233
$267.00Jul 27Sep 4131.4%26.4%397.4%132
$310.00Jul 27Aug 2185.0%17.2%392.9%17610
$268.00Jul 27Sep 4126.5%26.1%384.0%18200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 509 found (best R:R 75.92, avg 4.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 10$0.13$9.87$0.1375.92$310.13
$326.00$336.00Sep 4$0.15$9.85$0.1565.67$326.15
$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
$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
$270.00$265.00Aug 6$0.13$4.87$0.1337.46$269.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 660 found (best R:R 74.00, avg 1.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$266.00Aug 7$5.88$5.88$0.1249.00$265.88
$235.00$240.00Aug 28$4.90$4.90$0.1049.00$239.90
$255.00$260.00Aug 14$4.88$4.88$0.1240.67$259.88
$250.00$255.00Aug 21$4.87$4.87$0.1337.46$254.87
$245.00$260.00Aug 28$14.37$14.37$0.6322.81$259.37
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$1.85$1.85$0.1512.33$300.15
$305.00$304.00Aug 7$0.89$0.89$0.118.09$304.11
$300.00$299.00Jul 30$0.88$0.88$0.127.33$299.12
$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. 75 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 27Jul 28$0.0534.7%19.3%
$307.50Aug 4Aug 6$0.0617.2%17.1%
$280.00Jul 27Jul 28$0.0768.0%34.5%
$311.00Jul 31Aug 7$0.0722.6%17.7%
$282.00Jul 27Jul 28$0.1058.1%31.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 27Jul 28$0.0655.1%30.4%
$268.00Jul 27Jul 31$0.08126.5%40.1%
$285.00Jul 27Jul 28$0.1046.6%28.6%
$297.00Jul 27Jul 28$0.1131.3%19.1%
$311.00Jul 27Aug 21$0.1389.2%17.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 380 found (cheapest 0.51% of stock, avg 4.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.61$0.88$1.49$291.51$294.490.51%
$292.00Jul 27$1.19$0.46$1.65$290.35$293.650.56%
$294.00Jul 27$0.26$1.54$1.80$292.20$295.800.61%
$291.00Jul 27$1.95$0.24$2.19$288.81$293.190.75%
$295.00Jul 27$0.10$2.38$2.48$292.52$297.480.85%
$293.00Jul 28$1.31$1.56$2.87$290.13$295.870.98%
$294.00Jul 28$0.84$2.09$2.93$291.07$296.931.00%
$290.00Jul 27$2.85$0.13$2.98$287.02$292.981.02%
$292.00Jul 28$1.90$1.15$3.05$288.95$295.051.04%
$295.00Jul 28$0.49$2.74$3.23$291.77$298.231.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.06% of stock, avg 2.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$289.00Jul 27$0.10$0.07$0.17$288.83$295.17
$295.00$290.00Jul 27$0.10$0.13$0.23$289.77$295.23
$294.00$289.00Jul 27$0.26$0.07$0.33$288.67$294.33
$295.00$291.00Jul 27$0.10$0.24$0.34$290.66$295.34
$294.00$290.00Jul 27$0.26$0.13$0.39$289.61$294.39
$297.00$288.00Jul 28$0.14$0.31$0.45$287.55$297.45
$294.00$291.00Jul 27$0.26$0.24$0.50$290.50$294.50
$295.00$292.00Jul 27$0.10$0.46$0.56$291.44$295.56
$297.00$289.00Jul 28$0.14$0.43$0.57$288.43$297.57
$296.00$288.00Jul 28$0.27$0.31$0.58$287.42$296.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 570 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$4.75$0.2519.00$250.25$269.75
260/265270/276Aug 14$5.68$0.3217.75$259.32$275.68
250/255260/270Aug 28$9.39$0.6115.39$245.61$269.39
255/260270/276Aug 14$5.62$0.3814.79$254.38$275.62
245/250260/270Aug 28$9.33$0.6713.93$240.67$269.33
255/260270/275Aug 21$4.66$0.3413.71$255.34$274.66
250/255270/275Aug 21$4.61$0.3911.82$250.39$274.61
273/274275/277Aug 21$1.84$0.1611.50$272.16$276.84
270/271275/277Aug 21$1.82$0.1810.11$269.18$276.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$0.10$4.9049.00
$278.00$280.00$282.00Aug 28$0.05$1.9539.00
$265.00$270.00$275.00Aug 21$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 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$0.06$4.9482.33
$245.00$250.00$255.00Aug 28$0.06$4.9482.33

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 $-0.01, 381 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
$255.00$245.001:2Aug 3-$0.01$9.99
$269.00$261.001:2Aug 4-$0.01$7.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 2.85%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.340.510.1%2.85%2.94%117
$294.00Sep 4$7.760.490.4%2.65%3.08%410
$293.00Aug 28$7.510.500.1%2.57%2.65%1821
$295.00Sep 4$7.190.470.8%2.46%3.23%66
$294.00Aug 28$6.910.490.4%2.36%2.79%11121
$293.00Aug 21$6.610.500.1%2.26%2.35%381.3K
$295.00Aug 28$6.360.460.8%2.17%2.94%775
$294.00Aug 21$6.030.480.4%2.06%2.49%631.0K
$296.00Aug 28$5.810.441.1%1.98%3.10%24452
$293.00Aug 14$5.640.500.1%1.93%2.02%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 226,703
Total Puts 598,957
Put/Call Ratio 2.64
Net Difference -372,254

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 1,610,737
Total Puts 4,341,940
Average Put/Call Ratio 2.86
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