Tour v414
IWM
iShares Russell 2000 ETF
$292.15 +0.34%
(7/27 11:20) ◀
|
Monday, July 27, 2026 (11:25am)
January 2026
|
▶
◀ 7/27 11:25

Option Volume

Detail
ℹ
Current (07/27 11:25am) 880,707
Calls: 253,498 (29%)
Puts: 627,209 (71%)
Prior (07/24) 562,636
Calls: 238,655 (42%)
Puts: 323,981 (58%)
Current vs Prior +56.53%
Calls: +6.22% (Calls)
Puts: +93.59% (Puts)
Prior 7-Day Total 6,436,725
Calls: 1,847,600 (29%)
Puts: 4,589,125 (71%)
Prior 7-Day Average 919,532
Calls: 263,942 (29%)
Puts: 655,589 (71%)
Current vs Prior 7-Day Avg -4.22%
Calls: -3.96%
Puts: -4.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 11:25am) $125.20M
Calls: $16.07M (13%)
Puts: $109.14M (87%)
Prior (07/24) $56.66M
Calls: $30.30M (53%)
Puts: $26.36M (47%)
Current vs Prior +120.96%
Calls: -46.97%
Puts: +313.96%
Prior 7-Day Total $847.30M
Calls: $128.31M (15%)
Puts: $718.99M (85%)
Prior 7-Day Average $121.04M
Calls: $18.33M (15%)
Puts: $102.71M (85%)
Current vs Prior 7-Day Avg +3.44%
Calls: -12.34%
Puts: +6.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 11:25am) 2.47
Prior (07/24) 1.36
Current vs Prior +82.26%
Prior 7-Day Average 2.56
Current vs Prior 7-Day Avg -3.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 11:25am) 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% | 1.18%0.70% | 1.69%2.24% | 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 -40.02% | -21.27%+83.18% | +44.94%+486.36% | +26.63%-2.37% | -1.58%
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 -40.02% | -21.27%+83.18% | +44.94%+486.36% | +26.63%-2.37% | -1.58%
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 -40.02% | -21.27%-38.94% | -12.88%-11.09% | -7.16%-2.58% | -1.68%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.45% | 1.75%
Calls: 2.41% | 1.90%
Puts: 2.48% | 1.60%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -70.62% | -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 -70.62% | -65.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($109.14M) vs calls ($16.07M). Massive premium surge with dollar volume up 121% vs prior. Above-average activity with volume up 57% vs prior. Extreme bearish P/C ratio of 2.47 - 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
11:25BEARISHBEARISHBEARISH
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 916 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.1057.46$57.280.6%--1.0020
$268.00Jul 2724.0724.23$24.150.7%231.00--
$240.00Aug 752.3252.68$52.500.7%--1.0010
$240.00Jul 3152.1052.46$52.280.7%--1.0058
$235.00Aug 2157.7458.14$57.940.7%--1.00551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.6957.97$57.830.5%201.00--
$316.00Jul 2723.7723.93$23.850.7%21.00--
$315.00Jul 2722.7722.93$22.850.7%81.00--
$312.00Jul 2719.7719.93$19.850.8%21.00--
$311.00Jul 2718.7718.93$18.850.8%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 279 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.050.06$0.0616.7%46.2K0.075.6K
$303.00Jul 300.060.07$0.0714.3%70.03110
$311.00Aug 70.070.08$0.0812.5%560.02282
$321.00Aug 210.070.08$0.0812.5%--0.02455
$297.00Jul 280.090.10$0.1010.0%4.0K0.071.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 290.050.06$0.0616.7%80.02797
$262.00Jul 310.050.06$0.0616.7%10.01300
$263.00Jul 310.050.06$0.0616.7%--0.011.6K
$235.00Aug 70.050.06$0.0616.7%--0.01140
$276.00Jul 290.060.07$0.0714.3%60.02296

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
$260.00Jul 2732.0632.30$32.180.7%11.00--
$261.00Jul 2731.0431.31$31.170.9%121.00--
$262.00Jul 2730.0430.30$30.170.9%111.00--
$263.00Jul 2729.0229.31$29.171.0%191.00--
$264.00Jul 2727.9928.30$28.151.1%191.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 3113.6914.04$13.862.5%901.00--
$307.00Jul 3114.6815.04$14.862.4%601.00--
$310.00Jul 3117.6818.04$17.862.0%31.00--
$350.00Jul 2857.6957.97$57.830.5%201.00--
$315.00Jul 2722.7722.93$22.850.7%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 983 active (total vol 880.3K, top 60.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.050.06$0.0616.7%46.2K0.075.6K
$296.00Jul 270.020.03$0.0333.3%38.6K0.033.1K
$294.00Jul 270.140.15$0.156.7%34.1K0.162.3K
$293.00Jul 270.370.38$0.382.6%27.7K0.332.8K
$292.00Jul 270.820.84$0.832.4%13.2K0.541.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.650.67$0.663.0%60.1K0.462.0K
$290.00Jul 312.262.31$2.292.2%58.1K0.39113.8K
$293.00Jul 271.201.23$1.212.5%52.5K0.672.7K
$286.00Aug 214.084.14$4.111.5%46.3K0.35889
$291.00Jul 270.330.34$0.342.9%40.8K0.273.3K

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 160.9%, max 677.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4133.0%17.1%677.3%1315
$315.00Jul 27Sep 4112.0%17.6%538.2%941
$260.00Jul 27Aug 28168.6%29.1%480.0%110
$261.00Jul 27Aug 21163.5%29.9%447.1%1211
$265.00Jul 27Aug 21143.3%28.5%402.4%449.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4220.1%31.3%602.5%119
$311.00Jul 27Aug 2194.7%17.0%456.0%233
$310.00Jul 27Aug 2190.3%17.2%426.1%17610
$267.00Jul 27Sep 4133.2%26.3%406.5%932
$268.00Jul 27Sep 4128.1%26.2%389.7%19200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 517 found (best R:R 89.91, avg 4.14)

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$0.12$4.88$0.1240.67$320.12
$306.00$310.00Aug 5$0.11$3.89$0.1135.36$306.11
$305.00$307.00Aug 6$0.10$1.90$0.1019.00$305.10
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$0.14$4.86$0.1434.71$269.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 664 found (best R:R 74.00, avg 1.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$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
$240.00$245.00Aug 28$4.89$4.89$0.1144.45$244.89
$250.00$255.00Aug 21$4.87$4.87$0.1337.46$254.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.88$8.88$0.1274.00$311.12
$308.00$305.00Aug 14$2.70$2.70$0.309.00$305.30
$302.00$300.00Aug 3$1.78$1.78$0.228.09$300.22
$304.00$303.00Aug 7$0.89$0.89$0.118.09$303.11
$300.00$299.00Jul 30$0.88$0.88$0.127.33$299.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$311.00Jul 31Aug 7$0.0623.3%17.6%
$297.00Jul 27Jul 28$0.0833.2%19.0%
$280.00Jul 27Jul 28$0.0967.5%34.2%
$279.00Jul 28Jul 29$0.0935.8%33.6%
$282.00Jul 27Jul 28$0.1257.3%31.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.0559.6%30.8%
$264.00Jul 29Jul 31$0.0550.1%43.2%
$297.00Jul 27Jul 28$0.0633.2%19.0%
$268.00Jul 27Jul 31$0.09128.1%39.8%
$284.00Jul 27Jul 28$0.0953.8%30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 382 found (cheapest 0.51% of stock, avg 4.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.83$0.66$1.49$290.51$293.490.51%
$293.00Jul 27$0.38$1.21$1.59$291.41$294.590.54%
$291.00Jul 27$1.49$0.34$1.83$289.17$292.830.63%
$294.00Jul 27$0.15$2.00$2.15$291.85$296.150.74%
$290.00Jul 27$2.33$0.17$2.50$287.50$292.500.86%
$293.00Jul 28$1.05$1.88$2.93$290.07$295.931.00%
$295.00Jul 27$0.06$2.91$2.97$292.03$297.971.02%
$292.00Jul 28$1.58$1.40$2.98$289.02$294.981.02%
$294.00Jul 28$0.65$2.47$3.12$290.88$297.121.07%
$291.00Jul 28$2.21$1.02$3.23$287.77$294.231.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.05% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$289.00Jul 27$0.06$0.09$0.15$288.85$295.15
$294.00$289.00Jul 27$0.15$0.09$0.24$288.76$294.24
$295.00$290.00Jul 27$0.06$0.17$0.23$289.77$295.23
$294.00$290.00Jul 27$0.15$0.17$0.32$289.68$294.32
$295.00$291.00Jul 27$0.06$0.34$0.40$290.60$295.40
$293.00$289.00Jul 27$0.38$0.09$0.47$288.53$293.47
$294.00$291.00Jul 27$0.15$0.34$0.49$290.51$294.49
$297.00$288.00Jul 28$0.10$0.39$0.49$287.51$297.49
$293.00$290.00Jul 27$0.38$0.17$0.55$289.45$293.55
$296.00$288.00Jul 28$0.19$0.39$0.58$287.42$296.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 580 found (best R:R 19.00, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.75$0.2519.00$255.25$269.75
260/265270/276Aug 14$5.64$0.3615.67$259.36$275.64
250/255265/270Aug 21$4.70$0.3015.67$250.30$269.70
250/255260/270Aug 28$9.36$0.6414.62$245.64$269.36
245/250260/270Aug 28$9.31$0.6913.49$240.69$269.31
255/260270/276Aug 14$5.57$0.4312.95$254.43$275.57
255/260270/275Aug 21$4.63$0.3712.51$255.37$274.63
250/255270/275Aug 21$4.58$0.4210.90$250.42$274.58
273/274275/277Aug 21$1.82$0.1810.11$272.18$276.82
271/272275/277Aug 21$1.81$0.199.53$270.19$276.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$265.00$270.00$275.00Aug 21$0.12$4.8840.67
$315.00$320.00$325.00Aug 28$0.14$4.8634.71
$278.00$280.00$282.00Aug 28$0.07$1.9327.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$240.00$245.00$250.00Sep 4$0.05$4.9599.00
$260.00$265.00$270.00Aug 6$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$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 $--, 385 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$316.001:2Jul 28-$0.01$5.99
$325.00$330.001:2Aug 28$0.00$5.00
$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$0.00$20.00
$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
$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 2.76%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.050.490.3%2.76%3.05%117
$292.50Aug 28$7.490.500.1%2.56%2.68%213
$294.00Sep 4$7.440.480.6%2.55%3.18%410
$293.00Aug 28$7.190.490.3%2.46%2.75%4221
$295.00Sep 4$6.930.461.0%2.37%3.35%66
$294.00Aug 28$6.620.470.6%2.27%2.90%13121
$293.00Aug 21$6.310.490.3%2.16%2.45%401.3K
$295.00Aug 28$6.070.451.0%2.08%3.05%775
$294.00Aug 21$5.740.470.6%1.96%2.60%831.0K
$292.50Aug 14$5.620.500.1%1.92%2.04%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 253,498
Total Puts 627,209
Put/Call Ratio 2.47
Net Difference -373,711

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 1,847,600
Total Puts 4,589,125
Average Put/Call Ratio 2.56
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