Tour v414
IWM
iShares Russell 2000 ETF
$291.76 +0.20%
(7/27 11:35) ◀
|
Monday, July 27, 2026 (11:40am)
January 2026
|
▶ (7/27 11:45)
◀ 7/27 11:40 ▶

Option Volume

Detail
ℹ
Current (07/27 11:40am) 920,853
Calls: 269,306 (29%)
Puts: 651,547 (71%)
Prior (07/24) 562,636
Calls: 238,655 (42%)
Puts: 323,981 (58%)
Current vs Prior +63.67%
Calls: +12.84% (Calls)
Puts: +101.11% (Puts)
Prior 7-Day Total 6,686,547
Calls: 1,968,029 (29%)
Puts: 4,718,518 (71%)
Prior 7-Day Average 955,221
Calls: 281,147 (29%)
Puts: 674,074 (71%)
Current vs Prior 7-Day Avg -3.60%
Calls: -4.21%
Puts: -3.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 11:40am) $135.21M
Calls: $14.86M (11%)
Puts: $120.35M (89%)
Prior (07/24) $56.66M
Calls: $30.30M (53%)
Puts: $26.36M (47%)
Current vs Prior +138.61%
Calls: -50.96%
Puts: +356.47%
Prior 7-Day Total $894.29M
Calls: $122.19M (14%)
Puts: $772.11M (86%)
Prior 7-Day Average $127.76M
Calls: $17.46M (14%)
Puts: $110.30M (86%)
Current vs Prior 7-Day Avg +5.83%
Calls: -14.87%
Puts: +9.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 11:40am) 2.42
Prior (07/24) 1.36
Current vs Prior +78.22%
Prior 7-Day Average 2.45
Current vs Prior 7-Day Avg -1.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 11:40am) 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% | 1.72%2.35% | 3.30%4.68% | 6.59%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -40.83% | -20.25%+80.72% | +48.08%+517.73% | +31.88%-0.63% | -0.46%
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 -40.83% | -20.25%+80.72% | +48.08%+517.73% | +31.88%-0.63% | -0.46%
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 -40.83% | -20.25%-39.77% | -10.99%-6.33% | -3.32%-0.85% | -0.56%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.04% | 1.73%
Calls: 1.71% | 1.56%
Puts: 2.38% | 1.90%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -75.54% | -65.88%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -75.54% | -65.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($120.35M) vs calls ($14.86M). Massive premium surge with dollar volume up 139% vs prior. Above-average activity with volume up 64% vs prior. Extreme bearish P/C ratio of 2.42 - 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
11:40BEARISHBEARISHBEARISH
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 929 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Jul 2724.6724.82$24.750.6%221.00--
$235.00Aug 2157.3657.72$57.540.6%--1.00551
$268.00Jul 2723.6723.82$23.750.6%231.00--
$235.00Jul 3156.7057.06$56.880.6%--1.0020
$269.00Jul 2722.6722.82$22.750.7%431.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2858.0858.44$58.260.6%201.00--
$316.00Jul 2724.1824.34$24.260.7%41.00--
$315.00Jul 2723.1823.35$23.270.7%81.00--
$311.00Jul 2719.1819.33$19.260.8%21.00--
$312.00Jul 2720.1820.34$20.260.8%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 270 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 300.050.06$0.0616.7%70.03110
$317.50Aug 140.050.06$0.0616.7%2100.01305
$297.00Jul 280.070.08$0.0812.5%4.0K0.061.1K
$300.00Jul 290.070.08$0.0812.5%5670.042.7K
$294.00Jul 270.080.09$0.0911.1%37.4K0.102.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 270.050.06$0.0616.7%7.2K0.0615.2K
$282.00Jul 280.050.06$0.0616.7%860.035.4K
$262.00Jul 310.050.06$0.0616.7%10.01300
$255.00Aug 30.050.06$0.0616.7%20.01--
$269.00Jul 300.060.07$0.0714.3%10.0213

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 402 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 2812.6612.91$12.792.0%--1.0021
$280.00Jul 2811.6211.91$11.772.5%111.009
$240.00Aug 751.9352.30$52.110.7%--1.0010
$245.00Aug 746.9647.30$47.130.7%--1.0052
$250.00Aug 742.0042.34$42.170.8%--1.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 274.204.33$4.273.0%4.2K1.001.9K
$297.00Jul 275.195.33$5.262.7%2981.00139
$298.00Jul 276.196.33$6.262.2%9221.0010
$299.00Jul 277.197.33$7.261.9%171.0010
$300.00Jul 278.198.33$8.261.7%351.0021

Most actively traded options today. High liquidity = easy entry/exit. 1,007 active (total vol 920.4K, top 67.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.020.03$0.0333.3%47.9K0.045.6K
$296.00Jul 270.010.02$0.0250.0%38.7K0.023.1K
$294.00Jul 270.080.09$0.0911.1%37.4K0.102.3K
$293.00Jul 270.230.24$0.244.2%32.1K0.232.8K
$292.00Jul 270.580.59$0.591.7%15.1K0.451.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.830.85$0.842.4%67.5K0.552.0K
$290.00Jul 312.402.45$2.422.1%58.3K0.41113.8K
$293.00Jul 271.471.51$1.492.7%53.0K0.772.7K
$291.00Jul 270.420.43$0.432.3%48.0K0.343.3K
$286.00Aug 214.234.29$4.261.4%46.3K0.36889

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 164.7%, max 710.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4138.9%17.1%710.7%1315
$315.00Jul 27Sep 4117.3%17.4%573.4%1041
$260.00Jul 27Aug 28171.4%29.1%489.4%110
$261.00Jul 27Aug 21166.2%29.9%456.2%1211
$310.00Jul 27Sep 495.0%18.1%424.7%13147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4224.4%31.5%613.3%119
$311.00Jul 27Aug 2199.5%17.1%482.4%233
$310.00Jul 27Aug 2195.0%17.2%452.9%17610
$267.00Jul 27Sep 4134.9%26.5%409.2%932
$268.00Jul 27Sep 4129.7%26.2%395.0%19200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 519 found (best R:R 82.33, avg 3.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.12$9.88$0.1282.33$326.12
$315.00$320.00Aug 28$0.25$4.75$0.2519.00$315.25
$318.00$320.00Sep 4$0.10$1.90$0.1019.00$318.10
$303.00$305.00Aug 6$0.17$1.83$0.1710.76$303.17
$300.00$301.00Jul 31$0.10$0.90$0.109.00$300.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$269.00$264.00Aug 4$0.10$4.90$0.1049.00$268.90
$260.00$255.00Aug 14$0.12$4.88$0.1240.67$259.88
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88
$245.00$240.00Sep 4$0.13$4.87$0.1337.46$244.87
$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. 671 found (best R:R 89.00, avg 2.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$255.00Aug 14$4.89$4.89$0.1144.45$254.89
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$240.00$245.00Aug 28$4.89$4.89$0.1144.45$244.89
$255.00$260.00Aug 14$4.88$4.88$0.1240.67$259.88
$260.00$266.00Aug 7$5.84$5.84$0.1636.50$265.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.90$8.90$0.1089.00$311.10
$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
$304.00$300.00Aug 5$3.55$3.55$0.457.89$300.45

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$0.0523.8%17.8%
$307.50Aug 4Aug 6$0.0517.3%17.0%
$282.00Jul 27Jul 28$0.0656.7%31.2%
$283.00Jul 27Jul 28$0.0758.8%30.4%
$297.00Jul 27Jul 28$0.0731.9%19.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Jul 29Jul 31$0.0549.5%42.7%
$283.00Jul 27Jul 28$0.0658.8%30.4%
$297.00Jul 27Jul 28$0.0731.9%19.5%
$268.00Jul 27Jul 31$0.09129.7%39.6%
$284.00Jul 27Jul 28$0.0952.8%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 387 found (cheapest 0.49% of stock, avg 4.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.59$0.84$1.43$290.57$293.430.49%
$291.00Jul 27$1.17$0.43$1.60$289.40$292.600.55%
$293.00Jul 27$0.24$1.49$1.73$291.27$294.730.59%
$290.00Jul 27$1.95$0.21$2.16$287.84$292.160.74%
$294.00Jul 27$0.09$2.34$2.43$291.57$296.430.83%
$292.00Jul 28$1.34$1.58$2.92$289.08$294.921.00%
$289.00Jul 27$2.86$0.11$2.97$286.03$291.971.02%
$293.00Jul 28$0.87$2.10$2.97$290.03$295.971.02%
$291.00Jul 28$1.92$1.17$3.09$287.91$294.091.06%
$294.00Jul 28$0.52$2.74$3.26$290.74$297.261.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.05% of stock, avg 2.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$288.00Jul 27$0.09$0.06$0.15$287.85$294.15
$294.00$289.00Jul 27$0.09$0.11$0.20$288.80$294.20
$293.00$288.00Jul 27$0.24$0.06$0.30$287.70$293.30
$294.00$290.00Jul 27$0.09$0.21$0.30$289.70$294.30
$293.00$289.00Jul 27$0.24$0.11$0.35$288.65$293.35
$293.00$290.00Jul 27$0.24$0.21$0.45$289.55$293.45
$296.00$287.00Jul 28$0.15$0.32$0.47$286.53$296.47
$294.00$291.00Jul 27$0.09$0.43$0.52$290.48$294.52
$296.00$288.00Jul 28$0.15$0.44$0.59$287.41$296.59
$295.00$287.00Jul 28$0.28$0.32$0.60$286.40$295.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 580 found (best R:R 19.00, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.75$0.2519.00$255.25$269.75
250/255265/270Aug 21$4.71$0.2916.24$250.29$269.71
260/265270/276Aug 14$5.59$0.4113.63$259.41$275.59
250/255260/270Aug 28$9.31$0.6913.49$245.69$269.31
245/250260/270Aug 28$9.25$0.7512.33$240.75$269.25
255/260270/276Aug 14$5.52$0.4811.50$254.48$275.52
255/260270/275Aug 21$4.58$0.4210.90$255.42$274.58
273/274276/278Aug 14$1.83$0.1710.76$272.17$277.83
274/275276/278Aug 14$1.83$0.1710.76$273.17$277.83
273/274275/277Aug 21$1.82$0.1810.11$272.18$276.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 14$0.06$4.9482.33
$315.00$320.00$325.00Aug 28$0.15$4.8532.33
$265.00$270.00$275.00Aug 21$0.17$4.8328.41
$303.00$305.00$307.00Aug 6$0.08$1.9224.00
$294.00$295.00$296.00Jul 27$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$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. 397 found (best net $--, 378 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
$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. 218 found (best yield 2.88%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.410.510.1%2.88%2.96%19
$293.00Sep 4$7.830.490.4%2.68%3.11%117
$292.00Aug 28$7.590.500.1%2.60%2.68%11162
$292.50Aug 28$7.290.490.2%2.50%2.75%213
$294.00Sep 4$7.260.470.8%2.49%3.26%410
$293.00Aug 28$7.000.480.4%2.40%2.82%4221
$292.00Aug 21$6.710.500.1%2.30%2.38%55301
$295.00Sep 4$6.710.451.1%2.30%3.41%66
$294.00Aug 28$6.430.460.8%2.20%2.97%13121
$293.00Aug 21$6.120.480.4%2.10%2.52%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 269,306
Total Puts 651,547
Put/Call Ratio 2.42
Net Difference -382,241

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 1,968,029
Total Puts 4,718,518
Average Put/Call Ratio 2.45
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