Tour v414
IWM
iShares Russell 2000 ETF
$292.46 +0.44%
(7/27 11:05) ◀
|
Monday, July 27, 2026 (11:10am)
January 2026
|
▶ (7/27 11:15)
◀ 7/27 11:10 ▶

Option Volume

Detail
ℹ
Current (07/27 11:10am) 839,911
Calls: 233,241 (28%)
Puts: 606,670 (72%)
Prior (07/24) 396,974
Calls: 157,385 (40%)
Puts: 239,589 (60%)
Current vs Prior +111.58%
Calls: +48.20% (Calls)
Puts: +153.21% (Puts)
Prior 7-Day Total 6,097,279
Calls: 1,674,707 (27%)
Puts: 4,422,572 (73%)
Prior 7-Day Average 871,039
Calls: 239,243 (27%)
Puts: 631,796 (73%)
Current vs Prior 7-Day Avg -3.57%
Calls: -2.51%
Puts: -3.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 11:10am) $116.48M
Calls: $16.66M (14%)
Puts: $99.82M (86%)
Prior (07/24) $43.73M
Calls: $10.80M (25%)
Puts: $32.93M (75%)
Current vs Prior +166.38%
Calls: +54.29%
Puts: +203.14%
Prior 7-Day Total $883.88M
Calls: $114.13M (13%)
Puts: $769.75M (87%)
Prior 7-Day Average $126.27M
Calls: $16.30M (13%)
Puts: $109.96M (87%)
Current vs Prior 7-Day Avg -7.75%
Calls: +2.18%
Puts: -9.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 11:10am) 2.60
Prior (07/24) 1.52
Current vs Prior +70.86%
Prior 7-Day Average 2.78
Current vs Prior 7-Day Avg -6.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 11:10am) 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 0.70% | 1.17%0.70% | 1.69%2.24% | 3.16%4.60% | 6.51%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -39.79% | -22.03%+83.89% | +45.37%+486.62% | +26.36%-2.47% | -1.68%
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 -39.79% | -22.03%+83.89% | +45.37%+486.62% | +26.36%-2.47% | -1.68%
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 -39.79% | -22.03%-38.71% | -12.62%-11.05% | -7.36%-2.69% | -1.78%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.95% | 1.45%
Calls: 1.94% | 1.71%
Puts: 1.96% | 1.19%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -76.62% | -71.40%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -76.62% | -71.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($99.82M) vs calls ($16.66M). Massive premium surge with dollar volume up 166% vs prior. Unusually high activity with volume up 112% vs prior - elevated interest. Extreme bearish P/C ratio of 2.60 - 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
11:10BEARISHBEARISHBEARISH
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 910 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Jul 2724.4024.55$24.480.6%231.00--
$269.00Jul 2723.4123.56$23.490.6%431.00--
$235.00Jul 3157.4357.81$57.620.7%--1.0020
$270.00Jul 2722.4122.56$22.490.7%431.00--
$240.00Aug 752.6853.04$52.860.7%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.3357.64$57.490.5%201.00--
$315.00Jul 2722.4422.60$22.520.7%81.00--
$312.00Jul 2719.4419.60$19.520.8%21.00--
$295.00Aug 217.177.23$7.200.8%5040.5540.6K
$311.00Jul 2718.4418.60$18.520.9%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 268 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 300.050.06$0.0616.7%150.0384
$323.00Aug 210.050.06$0.0616.7%10.017
$317.50Aug 140.060.07$0.0714.3%2100.02305
$295.00Jul 270.070.08$0.0812.5%43.9K0.105.6K
$301.00Jul 290.070.08$0.0812.5%740.043.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Jul 310.050.06$0.0616.7%--0.011.6K
$283.00Jul 280.060.07$0.0714.3%530.031.5K
$265.00Jul 310.060.07$0.0714.3%70.012.4K
$289.00Jul 270.070.08$0.0812.5%12.9K0.0716.8K
$277.00Jul 290.070.08$0.0812.5%120.02250

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 392 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2732.3232.67$32.501.1%11.00--
$261.00Jul 2731.3031.67$31.491.2%121.00--
$262.00Jul 2730.3630.67$30.521.0%111.00--
$263.00Jul 2729.3929.67$29.530.9%191.00--
$264.00Jul 2728.4028.67$28.540.9%191.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 3113.3313.63$13.482.2%901.00--
$307.00Jul 3114.3314.66$14.502.3%601.00--
$310.00Jul 3117.3317.70$17.522.1%11.00--
$350.00Jul 2857.3357.64$57.490.5%201.00--
$315.00Jul 2722.4422.60$22.520.7%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 969 active (total vol 839.5K, top 58.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.070.08$0.0812.5%43.9K0.105.6K
$296.00Jul 270.030.04$0.0425.0%38.0K0.043.1K
$294.00Jul 270.200.21$0.214.8%29.4K0.222.3K
$293.00Jul 270.500.51$0.512.0%21.6K0.422.8K
$292.00Jul 271.021.04$1.031.9%12.3K0.631.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 312.122.17$2.152.3%58.1K0.37113.8K
$292.00Jul 270.540.55$0.551.8%51.9K0.372.0K
$293.00Jul 271.011.03$1.022.0%50.8K0.582.7K
$286.00Aug 213.954.01$3.981.5%46.3K0.34889
$291.00Jul 270.270.28$0.283.6%38.5K0.213.3K

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 156.5%, max 644.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4127.8%17.2%644.8%1315
$315.00Jul 27Sep 4107.3%17.6%510.2%941
$260.00Jul 27Aug 28166.3%29.1%471.6%110
$261.00Jul 27Aug 21161.3%29.9%439.9%1211
$265.00Jul 27Aug 21141.6%28.5%396.2%449.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4216.4%31.3%590.9%119
$311.00Jul 27Aug 2190.4%17.0%430.0%233
$267.00Jul 27Sep 4131.7%26.3%400.8%132
$310.00Jul 27Aug 2186.0%17.2%400.1%17610
$268.00Jul 27Sep 4126.8%26.0%387.2%18200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 515 found (best R:R 89.91, avg 4.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 10$0.11$9.89$0.1189.91$310.11
$326.00$336.00Sep 4$0.15$9.85$0.1565.67$326.15
$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
$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
$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
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88
$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. 667 found (best R:R 68.23, avg 2.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$266.00Aug 7$5.89$5.89$0.1153.55$265.89
$235.00$240.00Aug 28$4.90$4.90$0.1049.00$239.90
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$250.00$255.00Aug 21$4.89$4.89$0.1144.45$254.89
$255.00$260.00Aug 14$4.87$4.87$0.1337.46$259.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.87$8.87$0.1368.23$311.13
$302.00$300.00Jul 30$1.87$1.87$0.1314.38$300.13
$297.00$296.00Jul 28$0.90$0.90$0.109.00$296.10
$301.00$300.00Jul 31$0.90$0.90$0.109.00$300.10
$295.00$294.00Jul 27$0.89$0.89$0.118.09$294.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0517.4%17.0%
$311.00Jul 31Aug 7$0.0622.7%17.6%
$282.00Jul 27Jul 28$0.0857.9%32.0%
$280.00Jul 27Jul 28$0.1167.9%34.2%
$297.00Jul 27Jul 28$0.1132.3%18.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.0560.4%30.8%
$304.00Jul 28Jul 29$0.0524.9%21.7%
$284.00Jul 27Jul 28$0.0754.8%29.6%
$268.00Jul 27Jul 31$0.08126.8%40.0%
$297.00Jul 27Jul 28$0.0832.3%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 380 found (cheapest 0.52% of stock, avg 4.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.51$1.02$1.53$291.47$294.530.52%
$292.00Jul 27$1.03$0.55$1.58$290.42$293.580.54%
$294.00Jul 27$0.21$1.71$1.92$292.08$295.920.66%
$291.00Jul 27$1.77$0.28$2.05$288.95$293.050.70%
$295.00Jul 27$0.08$2.60$2.68$292.32$297.680.92%
$290.00Jul 27$2.62$0.14$2.76$287.24$292.760.94%
$293.00Jul 28$1.18$1.68$2.86$290.14$295.860.98%
$292.00Jul 28$1.75$1.24$2.99$289.01$294.991.02%
$294.00Jul 28$0.74$2.25$2.99$291.01$296.991.02%
$291.00Jul 28$2.41$0.90$3.31$287.69$294.311.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.05% of stock, avg 2.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$289.00Jul 27$0.08$0.08$0.16$288.84$295.16
$295.00$290.00Jul 27$0.08$0.14$0.22$289.78$295.22
$294.00$289.00Jul 27$0.21$0.08$0.29$288.71$294.29
$294.00$290.00Jul 27$0.21$0.14$0.35$289.65$294.35
$295.00$291.00Jul 27$0.08$0.28$0.36$290.64$295.36
$297.00$288.00Jul 28$0.13$0.33$0.46$287.54$297.46
$294.00$291.00Jul 27$0.21$0.28$0.49$290.51$294.49
$296.00$288.00Jul 28$0.23$0.33$0.56$287.44$296.56
$293.00$289.00Jul 27$0.51$0.08$0.59$288.41$293.59
$297.00$289.00Jul 28$0.13$0.47$0.60$288.40$297.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 576 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
260/265270/276Aug 14$5.68$0.3217.75$259.32$275.68
250/255265/270Aug 21$4.73$0.2717.52$250.27$269.73
250/255260/270Aug 28$9.44$0.5616.86$245.56$269.44
245/250260/270Aug 28$9.39$0.6115.39$240.61$269.39
255/260270/276Aug 14$5.61$0.3914.38$254.39$275.61
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
272/273275/277Aug 21$1.83$0.1710.76$271.17$276.83

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
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.12$4.8840.67
$265.00$270.00$275.00Aug 21$0.12$4.8840.67
$268.00$270.00$272.00Jul 31$0.06$1.9432.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$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$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 403 found (best net $-0.01, 385 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-$0.01$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-$0.01$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 2.81%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.230.500.2%2.81%3.00%117
$292.50Aug 28$7.660.510.0%2.62%2.63%113
$294.00Sep 4$7.640.490.5%2.61%3.14%410
$293.00Aug 28$7.360.500.2%2.52%2.70%1821
$295.00Sep 4$7.080.470.9%2.42%3.29%66
$294.00Aug 28$6.780.480.5%2.32%2.84%13121
$293.00Aug 21$6.480.500.2%2.22%2.40%381.3K
$295.00Aug 28$6.220.460.9%2.13%3.00%775
$294.00Aug 21$5.900.480.5%2.02%2.54%831.0K
$292.50Aug 14$5.790.510.0%1.98%1.99%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 233,241
Total Puts 606,670
Put/Call Ratio 2.60
Net Difference -373,429

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 1,674,707
Total Puts 4,422,572
Average Put/Call Ratio 2.78
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