Tour v414
IWM
iShares Russell 2000 ETF
$291.86 +0.24%
(7/27 11:30) ◀
|
Monday, July 27, 2026 (11:35am)
January 2026
|
▶ (7/27 11:40)
◀ 7/27 11:35 ▶

Option Volume

Detail
ℹ
Current (07/27 11:35am) 903,383
Calls: 261,579 (29%)
Puts: 641,804 (71%)
Prior (07/24) 562,636
Calls: 238,655 (42%)
Puts: 323,981 (58%)
Current vs Prior +60.56%
Calls: +9.61% (Calls)
Puts: +98.10% (Puts)
Prior 7-Day Total 6,608,824
Calls: 1,933,153 (29%)
Puts: 4,675,671 (71%)
Prior 7-Day Average 944,117
Calls: 276,164 (29%)
Puts: 667,953 (71%)
Current vs Prior 7-Day Avg -4.31%
Calls: -5.28%
Puts: -3.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 11:35am) $131.70M
Calls: $14.83M (11%)
Puts: $116.86M (89%)
Prior (07/24) $56.66M
Calls: $30.30M (53%)
Puts: $26.36M (47%)
Current vs Prior +132.41%
Calls: -51.05%
Puts: +343.27%
Prior 7-Day Total $874.75M
Calls: $124.70M (14%)
Puts: $750.05M (86%)
Prior 7-Day Average $124.96M
Calls: $17.81M (14%)
Puts: $107.15M (86%)
Current vs Prior 7-Day Avg +5.39%
Calls: -16.73%
Puts: +9.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 11:35am) 2.45
Prior (07/24) 1.36
Current vs Prior +80.74%
Prior 7-Day Average 2.47
Current vs Prior 7-Day Avg -0.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 11:35am) 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 0.69% | 1.20%0.69% | 1.71%2.35% | 3.30%4.67% | 6.58%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -40.85% | -20.05%+80.67% | +47.14%+516.61% | +32.11%-0.81% | -0.70%
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 -40.85% | -20.05%+80.67% | +47.14%+516.61% | +32.11%-0.81% | -0.70%
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 -40.85% | -20.05%-39.78% | -11.55%-6.50% | -3.15%-1.03% | -0.80%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.50% | 1.81%
Calls: 2.44% | 1.01%
Puts: 2.56% | 2.61%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -70.02% | -64.30%
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% | -64.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($116.86M) vs calls ($14.83M). Massive premium surge with dollar volume up 132% vs prior. Above-average activity with volume up 61% vs prior. Extreme bearish P/C ratio of 2.45 - 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
11:35BEARISHBEARISHBEARISH
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 923 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Jul 2723.7823.91$23.850.5%231.00--
$269.00Jul 2722.7822.91$22.850.6%431.00--
$270.00Jul 2721.7821.91$21.850.6%431.00--
$271.00Jul 2720.7820.91$20.850.6%321.00--
$235.00Jul 3156.7957.16$56.970.6%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.9958.34$58.170.6%201.00--
$316.00Jul 2724.1024.26$24.180.7%21.00--
$315.00Jul 2723.0923.26$23.180.7%81.00--
$311.00Jul 2719.1019.25$19.180.8%21.00--
$312.00Jul 2720.1020.26$20.180.8%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 279 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 290.050.06$0.0616.7%760.033.9K
$312.00Aug 70.050.06$0.0616.7%100.02463
$317.50Aug 140.050.06$0.0616.7%2100.01305
$305.00Jul 310.060.07$0.0714.3%2540.032.1K
$321.00Aug 210.060.07$0.0714.3%--0.02455
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Jul 280.050.06$0.0616.7%860.035.4K
$275.00Jul 290.050.06$0.0616.7%80.02797
$262.00Jul 310.050.06$0.0616.7%10.01300
$235.00Aug 70.050.06$0.0616.7%--0.01140
$264.00Jul 310.060.07$0.0714.3%830.01602

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 399 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2731.7832.01$31.900.7%11.00--
$261.00Jul 2730.7831.00$30.890.7%121.00--
$262.00Jul 2729.7830.00$29.890.7%111.00--
$263.00Jul 2728.7129.01$28.861.0%191.00--
$264.00Jul 2727.7828.00$27.890.8%191.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 3113.0713.35$13.212.1%781.00127
$306.00Jul 3114.0714.28$14.181.5%901.00--
$307.00Jul 3114.9815.34$15.162.4%601.00--
$310.00Jul 3117.9818.35$18.172.0%31.00--
$350.00Jul 2857.9958.34$58.170.6%201.00--

Most actively traded options today. High liquidity = easy entry/exit. 992 active (total vol 902.9K, top 65.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.030.04$0.0425.0%47.3K0.055.6K
$296.00Jul 270.010.02$0.0250.0%38.6K0.023.1K
$294.00Jul 270.080.09$0.0911.1%35.1K0.112.3K
$293.00Jul 270.250.26$0.263.8%30.3K0.252.8K
$292.00Jul 270.610.63$0.623.2%14.0K0.471.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.770.79$0.782.6%65.0K0.532.0K
$290.00Jul 312.372.41$2.391.7%58.2K0.40113.8K
$293.00Jul 271.401.43$1.422.1%52.9K0.752.7K
$286.00Aug 214.194.25$4.221.4%46.3K0.35889
$291.00Jul 270.380.40$0.395.1%44.6K0.323.3K

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 163.0%, max 696.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4137.0%17.2%696.9%1315
$315.00Jul 27Sep 4115.6%17.5%559.4%1041
$260.00Jul 27Aug 28170.0%29.0%486.0%110
$261.00Jul 27Aug 21164.8%29.9%452.2%1211
$310.00Jul 27Sep 493.5%18.2%414.0%13147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4222.4%31.2%612.8%119
$311.00Jul 27Aug 2198.0%17.1%472.9%233
$310.00Jul 27Aug 2193.5%17.3%441.7%17610
$267.00Jul 27Sep 4133.9%26.3%409.8%932
$268.00Jul 27Sep 4128.8%26.0%395.5%19200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 520 found (best R:R 75.92, avg 3.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$306.00$310.00Aug 5$0.10$3.90$0.1039.00$306.10
$322.00$325.00Sep 4$0.10$2.90$0.1029.00$322.10
$315.00$320.00Aug 28$0.25$4.75$0.2519.00$315.25
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$0.12$4.88$0.1240.67$244.88
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$270.00$265.00Aug 6$0.15$4.85$0.1532.33$269.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 665 found (best R:R 59.00, avg 1.94)

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$4.88$4.88$0.1240.67$259.88
$240.00$245.00Aug 28$4.88$4.88$0.1240.67$244.88
$250.00$255.00Aug 21$4.86$4.86$0.1434.71$254.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.85$8.85$0.1559.00$311.15
$308.00$305.00Aug 14$2.71$2.71$0.299.34$305.29
$302.00$300.00Aug 3$1.79$1.79$0.218.52$300.21
$297.00$296.00Jul 28$0.89$0.89$0.118.09$296.11
$304.00$303.00Aug 7$0.89$0.89$0.118.09$303.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 27Jul 28$0.0556.6%31.4%
$297.00Jul 27Jul 28$0.0635.9%19.2%
$311.00Jul 31Aug 7$0.0623.7%17.9%
$283.00Jul 27Jul 28$0.0858.7%30.3%
$284.00Jul 27Jul 28$0.1152.8%29.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Jul 29Jul 31$0.0549.6%42.8%
$283.00Jul 27Jul 28$0.0658.7%30.3%
$304.00Jul 28Jul 29$0.0626.6%22.1%
$268.00Jul 27Jul 31$0.09128.8%39.4%
$284.00Jul 27Jul 28$0.0952.8%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 386 found (cheapest 0.48% of stock, avg 4.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.62$0.78$1.40$290.60$293.400.48%
$291.00Jul 27$1.23$0.39$1.62$289.38$292.620.56%
$293.00Jul 27$0.26$1.42$1.68$291.32$294.680.58%
$290.00Jul 27$2.03$0.19$2.22$287.78$292.220.76%
$294.00Jul 27$0.09$2.25$2.34$291.66$296.340.80%
$292.00Jul 28$1.39$1.53$2.92$289.08$294.921.00%
$293.00Jul 28$0.89$2.05$2.94$290.06$295.941.01%
$289.00Jul 27$2.94$0.10$3.04$285.96$292.041.04%
$291.00Jul 28$1.98$1.13$3.11$287.89$294.111.07%
$294.00Jul 28$0.53$2.68$3.21$290.79$297.211.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.07% of stock, avg 2.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$289.00Jul 27$0.09$0.10$0.19$288.81$294.19
$294.00$290.00Jul 27$0.09$0.19$0.28$289.72$294.28
$293.00$289.00Jul 27$0.26$0.10$0.36$288.64$293.36
$293.00$290.00Jul 27$0.26$0.19$0.45$289.55$293.45
$294.00$291.00Jul 27$0.09$0.39$0.48$290.52$294.48
$296.00$287.00Jul 28$0.16$0.31$0.47$286.53$296.47
$296.00$288.00Jul 28$0.16$0.43$0.59$287.41$296.59
$295.00$287.00Jul 28$0.30$0.31$0.61$286.39$295.61
$293.00$291.00Jul 27$0.26$0.39$0.65$290.35$293.65
$292.00$289.00Jul 27$0.62$0.10$0.72$288.28$292.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 580 found (best R:R 21.73, avg credit $1.08)

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
273/274276/278Aug 14$1.87$0.1314.38$272.13$277.87
274/275276/278Aug 14$1.87$0.1314.38$273.13$277.87
245/250260/270Aug 28$9.32$0.6813.71$240.68$269.32
260/265270/276Aug 14$5.59$0.4113.63$259.41$275.59
255/260270/275Aug 21$4.60$0.4011.50$255.40$274.60
271/272273/275Aug 28$1.84$0.1611.50$270.16$274.84
255/260270/276Aug 14$5.50$0.5011.00$254.50$275.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 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
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$315.00$320.00$325.00Aug 28$0.14$4.8634.71
$303.00$305.00$307.00Aug 6$0.06$1.9432.33
$273.00$275.00$277.00Aug 28$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 28$0.07$4.9370.43
$260.00$265.00$270.00Aug 6$0.08$4.9261.50
$255.00$260.00$265.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 28$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. 403 found (best net $--, 384 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$316.001:2Jul 28-$0.01$5.99
$310.00$315.001:2Jul 27-$0.01$4.99
$315.00$320.001:2Jul 27-$0.01$4.99
$320.00$325.001:2Jul 31-$0.01$4.99
$325.00$330.001:2Jul 31-$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. 219 found (best yield 2.90%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.450.510.1%2.90%2.94%19
$293.00Sep 4$7.900.490.4%2.71%3.10%117
$292.00Aug 28$7.630.510.1%2.61%2.66%10862
$292.50Aug 28$7.330.490.2%2.51%2.73%213
$294.00Sep 4$7.330.470.7%2.51%3.24%410
$293.00Aug 28$7.040.490.4%2.41%2.80%4221
$292.00Aug 21$6.750.510.1%2.31%2.36%47301
$295.00Sep 4$6.720.451.1%2.30%3.38%66
$294.00Aug 28$6.480.470.7%2.22%2.95%13121
$293.00Aug 21$6.160.480.4%2.11%2.50%401.3K

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 261,579
Total Puts 641,804
Put/Call Ratio 2.45
Net Difference -380,225

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 1,933,153
Total Puts 4,675,671
Average Put/Call Ratio 2.47
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