Tour v414
IWM
iShares Russell 2000 ETF
$292.44 +0.44%
(7/27 11:15) ◀
|
Monday, July 27, 2026 (11:20am)
January 2026
|
▶ (7/27 11:25)
◀ 7/27 11:20 ▶

Option Volume

Detail
ℹ
Current (07/27 11:20am) 867,663
Calls: 246,027 (28%)
Puts: 621,636 (72%)
Prior (07/24) 562,636
Calls: 238,655 (42%)
Puts: 323,981 (58%)
Current vs Prior +54.21%
Calls: +3.09% (Calls)
Puts: +91.87% (Puts)
Prior 7-Day Total 6,336,371
Calls: 1,794,742 (28%)
Puts: 4,541,629 (72%)
Prior 7-Day Average 905,195
Calls: 256,391 (28%)
Puts: 648,804 (72%)
Current vs Prior 7-Day Avg -4.15%
Calls: -4.04%
Puts: -4.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 11:20am) $117.88M
Calls: $16.75M (14%)
Puts: $101.13M (86%)
Prior (07/24) $56.66M
Calls: $30.30M (53%)
Puts: $26.36M (47%)
Current vs Prior +108.02%
Calls: -44.73%
Puts: +283.57%
Prior 7-Day Total $852.61M
Calls: $125.33M (15%)
Puts: $727.28M (85%)
Prior 7-Day Average $121.80M
Calls: $17.90M (15%)
Puts: $103.90M (85%)
Current vs Prior 7-Day Avg -3.22%
Calls: -6.46%
Puts: -2.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 11:20am) 2.53
Prior (07/24) 1.36
Current vs Prior +86.12%
Prior 7-Day Average 2.62
Current vs Prior 7-Day Avg -3.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 11:20am) 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 0.67% | 1.17%0.67% | 1.69%2.23% | 3.17%4.60% | 6.52%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -42.14% | -22.26%+76.71% | +45.08%+485.76% | +26.64%-2.47% | -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 -42.14% | -22.26%+76.71% | +45.08%+485.76% | +26.64%-2.47% | -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 -42.14% | -22.26%-41.10% | -12.79%-11.18% | -7.15%-2.68% | -1.68%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.03% | 1.75%
Calls: 2.04% | 1.73%
Puts: 2.02% | 1.78%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -75.66% | -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 -75.66% | -65.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($101.13M) vs calls ($16.75M). Massive premium surge with dollar volume up 108% vs prior. Above-average activity with volume up 54% vs prior. Extreme bearish P/C ratio of 2.53 - 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
11:20BEARISHBEARISHBEARISH
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 880 of results (avg 3.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.4257.77$57.600.6%--1.0020
$235.00Aug 2158.0658.44$58.250.7%--1.00551
$240.00Aug 752.6453.00$52.820.7%--0.9910
$269.00Jul 2723.3823.54$23.460.7%431.00--
$240.00Jul 3152.4252.78$52.600.7%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.3957.72$57.560.6%201.00--
$316.00Jul 2723.4623.62$23.540.7%21.00--
$315.00Jul 2722.4622.62$22.540.7%81.00--
$312.00Jul 2719.4619.62$19.540.8%21.00--
$311.00Jul 2718.4618.62$18.540.9%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
$295.00Jul 270.050.06$0.0616.7%45.6K0.075.6K
$298.00Jul 280.050.06$0.0616.7%9320.04753
$306.00Jul 310.050.06$0.0616.7%2360.021.1K
$301.00Jul 290.060.07$0.0714.3%760.043.9K
$305.00Jul 310.070.08$0.0812.5%2540.032.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 290.050.06$0.0616.7%80.02797
$289.00Jul 270.060.07$0.0714.3%13.3K0.0716.8K
$283.00Jul 280.060.07$0.0714.3%560.031.5K
$276.00Jul 290.060.07$0.0714.3%60.02296
$264.00Jul 310.060.07$0.0714.3%830.01602

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 396 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 2813.3413.58$13.461.8%--1.0021
$280.00Jul 2812.3412.61$12.482.2%111.009
$245.00Aug 1447.9348.30$48.110.8%21.004
$250.00Aug 1442.9943.37$43.180.9%21.0049
$235.00Aug 2158.0658.44$58.250.7%--1.00551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 274.504.62$4.562.6%2941.00139
$298.00Jul 275.485.61$5.552.3%9221.0010
$299.00Jul 276.496.62$6.562.0%151.0010
$300.00Jul 277.487.62$7.551.9%351.0021
$301.00Jul 278.478.61$8.541.6%21.0010

Most actively traded options today. High liquidity = easy entry/exit. 982 active (total vol 867.2K, top 58.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.050.06$0.0616.7%45.6K0.075.6K
$296.00Jul 270.020.03$0.0333.3%38.5K0.033.1K
$294.00Jul 270.160.17$0.175.9%32.9K0.172.3K
$293.00Jul 270.440.46$0.454.4%25.0K0.362.8K
$292.00Jul 270.970.99$0.982.0%12.9K0.581.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 312.132.18$2.162.3%58.1K0.38113.8K
$292.00Jul 270.510.52$0.521.9%57.7K0.422.0K
$293.00Jul 270.981.00$0.992.0%52.2K0.642.7K
$286.00Aug 213.974.03$4.001.5%46.3K0.34889
$291.00Jul 270.250.26$0.263.8%40.1K0.243.3K

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 158.8%, max 670.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4131.1%17.0%670.7%1315
$315.00Jul 27Sep 4110.3%17.5%531.8%941
$260.00Jul 27Aug 28167.9%29.1%477.8%110
$261.00Jul 27Aug 21162.9%29.9%444.6%1211
$265.00Jul 27Aug 21142.8%28.6%400.1%449.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4219.0%31.4%596.7%119
$311.00Jul 27Aug 2193.0%17.0%446.0%233
$310.00Jul 27Aug 2188.7%17.2%416.1%17610
$267.00Jul 27Sep 4132.8%26.5%401.6%932
$268.00Jul 27Sep 4127.8%26.2%387.3%19200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 508 found (best R:R 89.91, avg 4.31)

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$0.13$9.87$0.1375.92$326.13
$320.00$325.00Aug 28$0.11$4.89$0.1144.45$320.11
$315.00$320.00Aug 28$0.27$4.73$0.2717.52$315.27
$305.00$307.00Aug 6$0.11$1.89$0.1117.18$305.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$269.00$261.00Aug 4$0.11$7.89$0.1171.73$268.89
$260.00$255.00Aug 14$0.11$4.89$0.1144.45$259.89
$270.00$265.00Aug 6$0.12$4.88$0.1240.67$269.88
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 663 found (best R:R 49.00, avg 1.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$266.00Aug 7$5.88$5.88$0.1249.00$265.88
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$255.00$260.00Aug 14$4.88$4.88$0.1240.67$259.88
$250.00$255.00Aug 21$4.88$4.88$0.1240.67$254.88
$240.00$245.00Aug 28$4.88$4.88$0.1240.67$244.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.82$8.82$0.1849.00$311.18
$302.00$300.00Jul 30$1.87$1.87$0.1314.38$300.13
$295.00$294.00Jul 27$0.89$0.89$0.118.09$294.11
$297.00$296.00Jul 28$0.88$0.88$0.127.33$296.12
$308.00$305.00Aug 14$2.63$2.63$0.377.11$305.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.0660.1%30.7%
$311.00Jul 31Aug 7$0.0623.1%17.7%
$307.50Aug 4Aug 6$0.0617.1%17.0%
$284.00Jul 27Jul 28$0.0754.4%30.1%
$297.00Jul 27Jul 28$0.0931.9%18.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.0560.0%30.7%
$302.00Jul 27Jul 29$0.0552.2%20.8%
$264.00Jul 29Jul 31$0.0550.3%43.4%
$298.00Jul 27Jul 28$0.0637.7%19.2%
$310.00Jul 27Jul 31$0.0688.7%22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 382 found (cheapest 0.49% of stock, avg 4.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.45$0.99$1.44$291.56$294.440.49%
$292.00Jul 27$0.98$0.52$1.50$290.50$293.500.51%
$294.00Jul 27$0.17$1.71$1.88$292.12$295.880.64%
$291.00Jul 27$1.72$0.26$1.98$289.02$292.980.68%
$295.00Jul 27$0.06$2.60$2.66$292.34$297.660.91%
$290.00Jul 27$2.58$0.13$2.71$287.29$292.710.93%
$293.00Jul 28$1.17$1.69$2.86$290.14$295.860.98%
$292.00Jul 28$1.73$1.25$2.98$289.02$294.981.02%
$294.00Jul 28$0.73$2.27$3.00$291.00$297.001.03%
$291.00Jul 28$2.40$0.91$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 0.04% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$289.00Jul 27$0.06$0.07$0.13$288.87$295.13
$295.00$290.00Jul 27$0.06$0.13$0.19$289.81$295.19
$294.00$289.00Jul 27$0.17$0.07$0.24$288.76$294.24
$294.00$290.00Jul 27$0.17$0.13$0.30$289.70$294.30
$295.00$291.00Jul 27$0.06$0.26$0.32$290.68$295.32
$294.00$291.00Jul 27$0.17$0.26$0.43$290.57$294.43
$297.00$288.00Jul 28$0.11$0.34$0.45$287.55$297.45
$293.00$289.00Jul 27$0.45$0.07$0.52$288.48$293.52
$296.00$288.00Jul 28$0.22$0.34$0.56$287.44$296.56
$293.00$290.00Jul 27$0.45$0.13$0.58$289.42$293.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 573 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
250/255265/270Aug 21$4.73$0.2717.52$250.27$269.73
250/255260/270Aug 28$9.36$0.6414.62$245.64$269.36
260/265270/276Aug 14$5.61$0.3914.38$259.39$275.61
245/250260/270Aug 28$9.32$0.6813.71$240.68$269.32
255/260270/275Aug 21$4.64$0.3612.89$255.36$274.64
255/260270/276Aug 14$5.55$0.4512.33$254.45$275.55
250/255270/275Aug 21$4.59$0.4111.20$250.41$274.59
274/275276/279Aug 14$2.71$0.299.34$272.29$278.71
286/287289/290Jul 30$0.90$0.109.00$286.10$289.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.06$4.9482.33
$265.00$270.00$275.00Aug 21$0.14$4.8634.71
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
$303.00$305.00$307.00Aug 6$0.09$1.9121.22
$299.00$300.00$301.00Jul 30$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.10$4.9049.00
$265.00$270.00$275.00Aug 6$0.12$4.8840.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 405 found (best net $-0.01, 386 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
$255.00$245.001:2Aug 3-$0.01$9.99
$269.00$261.001:2Aug 4$0.00$8.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 208 found (best yield 2.79%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.160.500.2%2.79%2.98%117
$292.50Aug 28$7.570.510.0%2.59%2.61%113
$294.00Sep 4$7.580.480.5%2.59%3.13%410
$293.00Aug 28$7.350.490.2%2.51%2.70%4221
$295.00Sep 4$7.020.460.9%2.40%3.28%66
$294.00Aug 28$6.690.470.5%2.29%2.82%13121
$293.00Aug 21$6.420.490.2%2.20%2.39%401.3K
$295.00Aug 28$6.130.450.9%2.10%2.97%775
$294.00Aug 21$5.880.470.5%2.01%2.54%831.0K
$292.50Aug 14$5.740.500.0%1.96%1.98%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 246,027
Total Puts 621,636
Put/Call Ratio 2.53
Net Difference -375,609

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 1,794,742
Total Puts 4,541,629
Average Put/Call Ratio 2.62
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