Tour v414
IWM
iShares Russell 2000 ETF
$292.52 +0.46%
(7/27 11:10) ◀
|
Monday, July 27, 2026 (11:15am)
January 2026
|
▶ (7/27 11:20)
◀ 7/27 11:15 ▶

Option Volume

Detail
ℹ
Current (07/27 11:15am) 850,166
Calls: 237,638 (28%)
Puts: 612,528 (72%)
Prior (07/24) 562,636
Calls: 238,655 (42%)
Puts: 323,981 (58%)
Current vs Prior +51.10%
Calls: -0.43% (Calls)
Puts: +89.06% (Puts)
Prior 7-Day Total 6,226,080
Calls: 1,738,029 (28%)
Puts: 4,488,051 (72%)
Prior 7-Day Average 889,440
Calls: 248,289 (28%)
Puts: 641,150 (72%)
Current vs Prior 7-Day Avg -4.42%
Calls: -4.29%
Puts: -4.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 11:15am) $115.36M
Calls: $16.92M (15%)
Puts: $98.45M (85%)
Prior (07/24) $56.66M
Calls: $30.30M (53%)
Puts: $26.36M (47%)
Current vs Prior +103.59%
Calls: -44.17%
Puts: +273.41%
Prior 7-Day Total $875.40M
Calls: $119.69M (14%)
Puts: $755.71M (86%)
Prior 7-Day Average $125.06M
Calls: $17.10M (14%)
Puts: $107.96M (86%)
Current vs Prior 7-Day Avg -7.75%
Calls: -1.07%
Puts: -8.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 11:15am) 2.58
Prior (07/24) 1.36
Current vs Prior +89.87%
Prior 7-Day Average 2.70
Current vs Prior 7-Day Avg -4.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 11:15am) 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 0.68% | 1.17%0.68% | 1.68%2.20% | 3.12%4.59% | 6.51%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -41.57% | -22.28%+78.46% | +44.16%+476.63% | +24.83%-2.57% | -1.70%
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 -41.57% | -22.28%+78.46% | +44.16%+476.63% | +24.83%-2.57% | -1.70%
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 -41.57% | -22.28%-40.52% | -13.35%-12.57% | -8.49%-2.78% | -1.80%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.50% | 1.75%
Calls: 2.88% | 1.69%
Puts: 2.11% | 1.82%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -70.02% | -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 -70.02% | -65.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($98.45M) vs calls ($16.92M). Massive premium surge with dollar volume up 104% vs prior. Above-average activity with volume up 51% vs prior. Extreme bearish P/C ratio of 2.58 - 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 BULLISH
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
11:15BEARISHBEARISHBEARISH
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 890 of results (avg 3.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Jul 2723.4623.62$23.540.7%431.00--
$270.00Jul 2722.4622.62$22.540.7%431.00--
$271.00Jul 2721.4621.62$21.540.7%321.00--
$272.00Jul 2720.4620.62$20.540.8%311.00--
$275.00Aug 2119.9920.15$20.070.8%80.832.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 2722.3922.53$22.460.6%81.00--
$312.00Jul 2719.3919.54$19.470.8%21.00--
$311.00Jul 2718.3918.54$18.470.8%21.00--
$310.00Jul 2717.3917.54$17.470.9%71.00--
$309.00Jul 2716.3916.55$16.471.0%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 264 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%44.6K0.095.6K
$301.00Jul 290.070.08$0.0812.5%740.043.9K
$304.00Jul 310.100.12$0.1118.2%2580.042.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Jul 290.050.06$0.0616.7%60.02296
$269.00Jul 300.050.06$0.0616.7%10.0113
$289.00Jul 270.060.07$0.0714.3%13.0K0.0616.8K
$278.00Jul 290.080.09$0.0911.1%140.03758
$268.00Jul 310.080.09$0.0911.1%10.021.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 394 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2731.5832.81$32.203.8%11.00--
$261.00Jul 2731.4432.49$31.973.3%121.00--
$262.00Jul 2730.4530.72$30.590.9%111.00--
$263.00Jul 2729.3630.49$29.923.8%191.00--
$264.00Jul 2728.3628.83$28.601.6%191.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 3113.3313.61$13.472.1%901.00--
$307.00Jul 3114.3314.88$14.613.8%601.00--
$310.00Jul 3116.1618.78$17.4715.0%11.00--
$350.00Jul 2856.0958.43$57.264.1%201.00--
$315.00Jul 2722.3922.53$22.460.6%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 974 active (total vol 849.7K, top 58.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.070.08$0.0812.5%44.6K0.095.6K
$296.00Jul 270.030.04$0.0425.0%38.3K0.043.1K
$294.00Jul 270.190.20$0.205.0%30.2K0.202.3K
$293.00Jul 270.480.50$0.494.1%22.7K0.402.8K
$292.00Jul 271.021.05$1.042.9%12.5K0.621.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 312.082.14$2.112.8%58.1K0.37113.8K
$292.00Jul 270.490.50$0.502.0%53.8K0.382.0K
$293.00Jul 270.940.96$0.952.1%51.6K0.602.7K
$286.00Aug 213.933.99$3.961.5%46.3K0.34889
$291.00Jul 270.240.25$0.254.0%39.1K0.213.3K

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 157.8%, max 652.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4129.4%17.2%652.4%1315
$315.00Jul 27Sep 4108.7%17.5%520.8%941
$260.00Jul 27Aug 28167.6%29.0%477.5%110
$261.00Jul 27Aug 21162.6%29.8%445.0%1211
$265.00Jul 27Aug 21142.6%28.4%401.5%449.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4218.2%31.3%597.6%119
$311.00Jul 27Aug 2191.6%17.1%435.8%233
$310.00Jul 27Aug 2187.3%17.2%407.8%17610
$267.00Jul 27Sep 4132.7%26.3%404.9%132
$268.00Jul 27Sep 4127.7%26.0%390.8%19200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 515 found (best R:R 70.43, avg 4.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.14$9.86$0.1470.43$326.14
$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
$304.00$306.00Aug 4$0.10$1.90$0.1019.00$304.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 14$0.11$4.89$0.1144.45$259.89
$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
$245.00$240.00Sep 4$0.11$4.89$0.1144.45$244.89
$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. 672 found (best R:R 249.00, avg 2.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$260.00Aug 7$4.90$4.90$0.1049.00$259.90
$250.00$255.00Aug 21$4.90$4.90$0.1049.00$254.90
$260.00$266.00Aug 7$5.87$5.87$0.1345.15$265.87
$245.00$260.00Aug 28$14.50$14.50$0.5029.00$259.50
$255.00$260.00Aug 21$4.83$4.83$0.1728.41$259.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$305.00Jul 28$44.82$44.82$0.18249.00$305.18
$320.00$311.00Aug 21$8.64$8.64$0.3624.00$311.36
$310.00$307.00Jul 31$2.86$2.86$0.1420.43$307.14
$308.00$305.00Aug 14$2.69$2.69$0.318.68$305.31
$297.00$296.00Jul 28$0.89$0.89$0.118.09$296.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.45, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0617.3%17.1%
$311.00Jul 31Aug 7$0.0722.8%17.8%
$297.00Jul 27Jul 28$0.1030.6%18.8%
$285.00Jul 27Jul 28$0.1242.9%28.6%
$262.00Jul 27Jul 31$0.13157.6%44.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 27Jul 28$0.0654.9%29.5%
$297.00Jul 27Jul 28$0.0730.6%18.8%
$268.00Jul 27Jul 31$0.08127.7%39.6%
$285.00Jul 27Jul 28$0.1142.9%28.6%
$302.00Jul 27Jul 29$0.1351.0%20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 381 found (cheapest 0.49% of stock, avg 4.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.49$0.95$1.44$291.56$294.440.49%
$292.00Jul 27$1.04$0.50$1.54$290.46$293.540.53%
$294.00Jul 27$0.20$1.65$1.85$292.15$295.850.63%
$291.00Jul 27$1.78$0.25$2.03$288.97$293.030.69%
$295.00Jul 27$0.08$2.53$2.61$292.39$297.610.89%
$290.00Jul 27$2.67$0.12$2.79$287.21$292.790.95%
$293.00Jul 28$1.20$1.65$2.85$290.15$295.850.97%
$294.00Jul 28$0.76$2.20$2.96$291.04$296.961.01%
$292.00Jul 28$1.77$1.20$2.97$289.03$294.971.02%
$295.00Jul 28$0.43$2.86$3.29$291.71$298.291.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.05% of stock, avg 2.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$289.00Jul 27$0.08$0.07$0.15$288.85$295.15
$295.00$290.00Jul 27$0.08$0.12$0.20$289.80$295.20
$294.00$289.00Jul 27$0.20$0.07$0.27$288.73$294.27
$294.00$290.00Jul 27$0.20$0.12$0.32$289.68$294.32
$295.00$291.00Jul 27$0.08$0.25$0.33$290.67$295.33
$294.00$291.00Jul 27$0.20$0.25$0.45$290.55$294.45
$297.00$288.00Jul 28$0.12$0.32$0.44$287.56$297.44
$293.00$289.00Jul 27$0.49$0.07$0.56$288.44$293.56
$296.00$288.00Jul 28$0.23$0.32$0.55$287.45$296.55
$297.00$289.00Jul 28$0.12$0.45$0.57$288.43$297.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 581 found (best R:R 37.46, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.87$0.1337.46$255.13$269.87
250/255265/270Aug 21$4.81$0.1925.32$250.19$269.81
260/265270/276Aug 14$5.74$0.2622.08$259.26$275.74
250/255260/270Aug 28$9.51$0.4919.41$245.49$269.51
255/260270/276Aug 14$5.69$0.3118.35$254.31$275.69
245/250260/270Aug 28$9.45$0.5517.18$240.55$269.45
255/260270/275Aug 21$4.64$0.3612.89$255.36$274.64
250/255270/275Aug 21$4.58$0.4210.90$250.42$274.58
272/273275/277Aug 21$1.83$0.1710.76$271.17$276.83
273/274275/277Aug 21$1.83$0.1710.76$272.17$276.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 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$0.07$4.9370.43
$250.00$255.00$260.00Aug 7$0.09$4.9154.56
$240.00$245.00$250.00Aug 7$0.10$4.9049.00
$250.00$255.00$260.00Aug 14$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$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
$265.00$270.00$275.00Aug 6$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. 403 found (best net $-0.01, 384 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Aug 10-$0.06$9.94
$310.00$316.001:2Jul 28-$0.01$5.99
$330.00$335.001:2Aug 28$0.00$5.00
$310.00$315.001:2Jul 27-$0.01$4.99
$315.00$320.001:2Jul 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. 206 found (best yield 2.81%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.210.500.2%2.81%2.97%117
$294.00Sep 4$7.630.490.5%2.61%3.11%410
$293.00Aug 28$7.390.500.2%2.53%2.69%2221
$295.00Sep 4$7.070.470.8%2.42%3.26%66
$294.00Aug 28$6.810.480.5%2.33%2.83%13121
$293.00Aug 21$6.500.500.2%2.22%2.39%381.3K
$295.00Aug 28$6.250.460.8%2.14%2.98%775
$294.00Aug 21$5.920.470.5%2.02%2.53%831.0K
$296.00Aug 28$5.710.441.2%1.95%3.14%24452
$293.00Aug 14$5.510.490.2%1.88%2.05%12116

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 237,638
Total Puts 612,528
Put/Call Ratio 2.58
Net Difference -374,890

Prior's Put/Call Breakdown

Total Calls 238,655
Total Puts 323,981
Put/Call Ratio 1.36
Net Difference -85,326

Prior 7-Day Put/Call Summary

Total Calls 1,738,029
Total Puts 4,488,051
Average Put/Call Ratio 2.70
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