Tour v414
IWM
iShares Russell 2000 ETF
$292.22 +0.36%
(7/27 11:25) ◀
|
Monday, July 27, 2026 (11:30am)
January 2026
|
▶ (7/27 11:35)
◀ 7/27 11:30 ▶

Option Volume

Detail
ℹ
Current (07/27 11:30am) 891,262
Calls: 257,238 (29%)
Puts: 634,024 (71%)
Prior (07/24) 562,636
Calls: 238,655 (42%)
Puts: 323,981 (58%)
Current vs Prior +58.41%
Calls: +7.79% (Calls)
Puts: +95.70% (Puts)
Prior 7-Day Total 6,527,090
Calls: 1,894,639 (29%)
Puts: 4,632,451 (71%)
Prior 7-Day Average 932,441
Calls: 270,662 (29%)
Puts: 661,778 (71%)
Current vs Prior 7-Day Avg -4.42%
Calls: -4.96%
Puts: -4.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 11:30am) $123.33M
Calls: $16.49M (13%)
Puts: $106.84M (87%)
Prior (07/24) $56.66M
Calls: $30.30M (53%)
Puts: $26.36M (47%)
Current vs Prior +117.65%
Calls: -45.58%
Puts: +305.24%
Prior 7-Day Total $858.65M
Calls: $127.73M (15%)
Puts: $730.93M (85%)
Prior 7-Day Average $122.66M
Calls: $18.25M (15%)
Puts: $104.42M (85%)
Current vs Prior 7-Day Avg +0.54%
Calls: -9.63%
Puts: +2.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 11:30am) 2.46
Prior (07/24) 1.36
Current vs Prior +81.56%
Prior 7-Day Average 2.51
Current vs Prior 7-Day Avg -1.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 11:30am) 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% | 1.16%0.68% | 1.67%2.22% | 3.16%4.60% | 6.52%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -41.51% | -22.88%+78.65% | +43.14%+483.53% | +26.33%-2.46% | -1.60%
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 -41.51% | -22.88%+78.65% | +43.14%+483.53% | +26.33%-2.46% | -1.60%
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 -41.51% | -22.88%-40.46% | -13.96%-11.52% | -7.38%-2.68% | -1.70%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.50% | 2.61%
Calls: 2.38% | 1.89%
Puts: 2.61% | 3.33%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -70.02% | -48.52%
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% | -48.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($106.84M) vs calls ($16.49M). Massive premium surge with dollar volume up 118% vs prior. Above-average activity with volume up 58% vs prior. Extreme bearish P/C ratio of 2.46 - 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
11:30BEARISHBEARISHBEARISH
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 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.1857.54$57.360.6%--1.0020
$240.00Jul 3152.1852.55$52.360.7%--1.0058
$275.00Aug 2119.7419.88$19.810.7%80.832.4K
$277.00Aug 2118.0418.17$18.110.7%30.809
$235.00Aug 2157.8158.23$58.020.7%--1.00551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.6057.89$57.750.5%201.00--
$315.00Jul 2722.6822.86$22.770.8%81.00--
$316.00Jul 2723.6723.87$23.770.8%21.00--
$312.00Jul 2719.6819.86$19.770.9%21.00--
$282.00Aug 213.073.10$3.091.0%1690.2740.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 273 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.050.06$0.0616.7%46.5K0.075.6K
$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
$263.00Jul 310.050.06$0.0616.7%--0.011.6K
$255.00Aug 30.050.06$0.0616.7%20.01--
$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. 398 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2732.1232.40$32.260.9%11.00--
$261.00Jul 2731.1231.40$31.260.9%121.00--
$262.00Jul 2730.1230.40$30.260.9%111.00--
$263.00Jul 2729.1229.40$29.261.0%191.00--
$264.00Jul 2728.1228.40$28.261.0%191.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 3113.6213.90$13.762.0%901.00--
$307.00Jul 3114.5914.97$14.782.6%601.00--
$310.00Jul 3117.5917.94$17.772.0%31.00--
$350.00Jul 2857.6057.89$57.750.5%201.00--
$315.00Jul 2722.6822.86$22.770.8%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 988 active (total vol 890.8K, top 62.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.050.06$0.0616.7%46.5K0.075.6K
$296.00Jul 270.020.03$0.0333.3%38.6K0.033.1K
$294.00Jul 270.140.15$0.156.7%34.4K0.162.3K
$293.00Jul 270.370.38$0.382.6%28.9K0.342.8K
$292.00Jul 270.830.85$0.842.4%13.5K0.561.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.610.62$0.621.6%62.1K0.442.0K
$290.00Jul 312.212.25$2.231.8%58.1K0.38113.8K
$293.00Jul 271.131.16$1.152.6%52.7K0.662.7K
$286.00Aug 214.044.10$4.071.5%46.3K0.34889
$291.00Jul 270.300.31$0.313.2%42.2K0.253.3K

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 162.6%, max 684.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4133.9%17.1%684.5%1315
$315.00Jul 27Sep 4112.6%17.5%545.3%1041
$260.00Jul 27Aug 28170.4%29.1%486.2%110
$261.00Jul 27Aug 21165.3%29.8%453.8%1211
$265.00Jul 27Aug 21144.8%28.5%408.5%449.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4222.3%31.3%609.5%119
$311.00Jul 27Aug 2195.1%17.0%459.0%233
$310.00Jul 27Aug 2190.7%17.2%427.8%17610
$267.00Jul 27Sep 4134.7%26.4%410.2%932
$268.00Jul 27Sep 4129.6%26.1%395.6%19200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 512 found (best R:R 89.91, avg 4.13)

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
$315.00$320.00Aug 28$0.26$4.74$0.2618.23$315.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 14$0.12$4.88$0.1240.67$259.88
$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
$245.00$240.00Sep 4$0.12$4.88$0.1240.67$244.88
$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. 663 found (best R:R 49.00, avg 1.91)

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
$240.00$245.00Aug 28$4.89$4.89$0.1144.45$244.89
$255.00$260.00Aug 14$4.87$4.87$0.1337.46$259.87
$250.00$255.00Aug 21$4.87$4.87$0.1337.46$254.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$302.00$300.00Jul 30$1.88$1.88$0.1215.67$300.12
$300.00$299.00Jul 30$0.89$0.89$0.118.09$299.11
$308.00$305.00Aug 14$2.66$2.66$0.347.82$305.34
$302.00$300.00Aug 3$1.77$1.77$0.237.70$300.23
$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. 73 found (avg debit $0.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 27Jul 28$0.0568.5%34.5%
$311.00Jul 31Aug 7$0.0623.2%17.6%
$282.00Jul 27Jul 28$0.0858.2%31.9%
$297.00Jul 27Jul 28$0.0833.1%18.8%
$283.00Jul 27Jul 28$0.1060.5%31.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.0560.5%31.0%
$284.00Jul 27Jul 28$0.0754.7%29.5%
$268.00Jul 27Jul 31$0.08129.6%39.6%
$311.00Jul 27Aug 21$0.1195.1%17.0%
$285.00Jul 27Jul 28$0.1248.8%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 384 found (cheapest 0.50% of stock, avg 4.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.84$0.62$1.46$290.54$293.460.50%
$293.00Jul 27$0.38$1.15$1.53$291.47$294.530.52%
$291.00Jul 27$1.54$0.31$1.85$289.15$292.850.63%
$294.00Jul 27$0.15$1.91$2.06$291.94$296.060.70%
$290.00Jul 27$2.38$0.16$2.54$287.46$292.540.87%
$295.00Jul 27$0.06$2.81$2.87$292.13$297.870.98%
$293.00Jul 28$1.06$1.80$2.86$290.14$295.860.98%
$292.00Jul 28$1.59$1.34$2.93$289.07$294.931.00%
$294.00Jul 28$0.64$2.39$3.03$290.97$297.031.04%
$291.00Jul 28$2.22$0.98$3.20$287.80$294.201.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.05% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$289.00Jul 27$0.06$0.08$0.14$288.86$295.14
$294.00$289.00Jul 27$0.15$0.08$0.23$288.77$294.23
$295.00$290.00Jul 27$0.06$0.16$0.22$289.78$295.22
$294.00$290.00Jul 27$0.15$0.16$0.31$289.69$294.31
$295.00$291.00Jul 27$0.06$0.31$0.37$290.63$295.37
$293.00$289.00Jul 27$0.38$0.08$0.46$288.54$293.46
$294.00$291.00Jul 27$0.15$0.31$0.46$290.54$294.46
$297.00$288.00Jul 28$0.10$0.37$0.47$287.53$297.47
$293.00$290.00Jul 27$0.38$0.16$0.54$289.46$293.54
$296.00$288.00Jul 28$0.19$0.37$0.56$287.44$296.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 558 found (best R:R 24.00, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
250/255265/270Aug 21$4.74$0.2618.23$250.26$269.74
250/255260/270Aug 28$9.42$0.5816.24$245.58$269.42
260/265270/276Aug 14$5.65$0.3516.14$259.35$275.65
245/250260/270Aug 28$9.37$0.6314.87$240.63$269.37
255/260270/276Aug 14$5.60$0.4014.00$254.40$275.60
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
250/255270/275Aug 21$4.59$0.4111.20$250.41$274.59
273/274276/278Aug 14$1.83$0.1710.76$272.17$277.83

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
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$0.10$4.9049.00
$315.00$320.00$325.00Aug 28$0.14$4.8634.71
$265.00$270.00$275.00Aug 21$0.15$4.8532.33
$303.00$305.00$307.00Aug 6$0.08$1.9224.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$260.00$265.00$270.00Aug 6$0.07$4.9370.43
$265.00$270.00$275.00Aug 6$0.10$4.9049.00

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, 387 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-$0.01$19.99
$267.00$250.001:2Jul 27-$0.01$16.99
$255.00$245.001:2Aug 3$0.00$10.00
$260.00$250.001:2Jul 28-$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$8.070.490.3%2.76%3.03%117
$292.50Aug 28$7.530.500.1%2.58%2.67%213
$294.00Sep 4$7.490.480.6%2.56%3.17%410
$293.00Aug 28$7.220.490.3%2.47%2.74%4221
$295.00Sep 4$6.930.460.9%2.37%3.32%66
$294.00Aug 28$6.660.470.6%2.28%2.89%13121
$293.00Aug 21$6.340.490.3%2.17%2.44%401.3K
$295.00Aug 28$6.110.450.9%2.09%3.04%875
$294.00Aug 21$5.770.470.6%1.97%2.58%831.0K
$292.50Aug 14$5.660.500.1%1.94%2.03%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 257,238
Total Puts 634,024
Put/Call Ratio 2.46
Net Difference -376,786

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 1,894,639
Total Puts 4,632,451
Average Put/Call Ratio 2.51
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