Tour v414
IWM
iShares Russell 2000 ETF
$291.75 +0.20%
(7/27 11:40) ◀
|
Monday, July 27, 2026 (11:45am)
January 2026
|
▶ (7/27 11:50)
◀ 7/27 11:45 ▶

Option Volume

Detail
ℹ
Current (07/27 11:45am) 938,021
Calls: 272,942 (29%)
Puts: 665,079 (71%)
Prior (07/24) 562,636
Calls: 238,655 (42%)
Puts: 323,981 (58%)
Current vs Prior +66.72%
Calls: +14.37% (Calls)
Puts: +105.28% (Puts)
Prior 7-Day Total 6,767,489
Calls: 2,004,094 (30%)
Puts: 4,763,395 (70%)
Prior 7-Day Average 966,784
Calls: 286,299 (30%)
Puts: 680,485 (70%)
Current vs Prior 7-Day Avg -2.98%
Calls: -4.67%
Puts: -2.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 11:45am) $135.90M
Calls: $15.06M (11%)
Puts: $120.84M (89%)
Prior (07/24) $56.66M
Calls: $30.30M (53%)
Puts: $26.36M (47%)
Current vs Prior +139.83%
Calls: -50.29%
Puts: +358.33%
Prior 7-Day Total $913.02M
Calls: $120.39M (13%)
Puts: $792.63M (87%)
Prior 7-Day Average $130.43M
Calls: $17.20M (13%)
Puts: $113.23M (87%)
Current vs Prior 7-Day Avg +4.19%
Calls: -12.42%
Puts: +6.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 11:45am) 2.44
Prior (07/24) 1.36
Current vs Prior +79.50%
Prior 7-Day Average 2.42
Current vs Prior 7-Day Avg +0.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 11:45am) 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% | 1.19%0.68% | 1.71%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 -41.71% | -20.93%+78.04% | +46.61%+516.84% | +31.88%-0.63% | -0.51%
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 -41.71% | -20.93%+78.04% | +46.61%+516.84% | +31.88%-0.63% | -0.51%
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 -41.71% | -20.93%-40.66% | -11.87%-6.47% | -3.31%-0.85% | -0.61%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.51% | 2.06%
Calls: 2.61% | 1.58%
Puts: 2.41% | 2.55%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -69.90% | -59.37%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -69.90% | -59.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($120.84M) vs calls ($15.06M). Massive premium surge with dollar volume up 140% vs prior. Above-average activity with volume up 67% vs prior. Extreme bearish P/C ratio of 2.44 - 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
11:45BEARISHBEARISHBEARISH
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 917 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Jul 2722.6922.81$22.750.5%431.00--
$270.00Jul 2721.6921.81$21.750.6%431.00--
$268.00Jul 2723.6523.81$23.730.7%231.00--
$271.00Jul 2720.6520.81$20.730.8%321.00--
$272.00Jul 2719.6519.81$19.730.8%311.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2858.0558.44$58.250.7%201.00--
$316.00Jul 2724.1924.36$24.280.7%41.00--
$315.00Jul 2723.1923.36$23.280.7%81.00--
$312.00Jul 2720.1920.36$20.270.8%21.00--
$291.00Aug 215.885.93$5.900.8%2270.471.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 276 found (avg $0.42, 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 280.060.07$0.0714.3%4.0K0.051.1K
$321.00Aug 210.060.07$0.0714.3%--0.01455
$300.00Jul 290.070.08$0.0812.5%5680.042.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 270.050.06$0.0616.7%9.1K0.0615.2K
$282.00Jul 280.050.06$0.0616.7%860.035.4K
$274.00Jul 290.050.06$0.0616.7%60.0269
$262.00Jul 310.050.06$0.0616.7%10.01300
$255.00Aug 30.050.06$0.0616.7%20.01--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 401 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2731.5632.86$32.214.0%11.00--
$261.00Jul 2730.5630.94$30.751.2%121.00--
$262.00Jul 2729.6130.74$30.173.7%111.00--
$263.00Jul 2728.5629.81$29.194.3%191.00--
$264.00Jul 2727.5628.84$28.204.5%191.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 3113.1013.61$13.363.8%821.00127
$306.00Jul 3114.1114.42$14.272.2%901.00--
$307.00Jul 3114.2616.28$15.2713.2%601.00--
$310.00Jul 3117.4018.49$17.956.1%31.00--
$350.00Jul 2858.0558.44$58.250.7%201.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,010 active (total vol 937.6K, top 68.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.030.04$0.0425.0%48.1K0.045.6K
$296.00Jul 270.010.02$0.0250.0%38.7K0.023.1K
$294.00Jul 270.080.09$0.0911.1%37.9K0.102.3K
$293.00Jul 270.220.23$0.234.3%32.5K0.232.8K
$292.00Jul 270.550.57$0.563.6%16.5K0.441.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.820.84$0.832.4%68.0K0.562.0K
$290.00Jul 312.392.44$2.422.1%58.3K0.41113.8K
$293.00Jul 271.471.50$1.492.0%53.1K0.772.7K
$291.00Jul 270.410.42$0.422.4%50.0K0.343.3K
$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 165.9%, max 718.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4140.1%17.1%718.1%1315
$315.00Jul 27Sep 4118.3%17.4%578.5%1041
$260.00Jul 27Aug 28172.6%29.1%493.6%110
$261.00Jul 27Aug 21167.3%29.9%459.5%1211
$310.00Jul 27Sep 495.8%18.1%427.9%13147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4225.9%31.5%617.8%119
$311.00Jul 27Aug 21100.4%17.1%486.6%233
$310.00Jul 27Aug 2195.8%17.2%457.0%17610
$267.00Jul 27Sep 4135.8%26.5%413.0%932
$268.00Jul 27Sep 4130.6%26.2%398.3%19200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 516 found (best R:R 82.33, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.12$9.88$0.1282.33$326.12
$305.00$307.00Aug 6$0.10$1.90$0.1019.00$305.10
$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
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$0.13$4.87$0.1337.46$254.87
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$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 55.25, avg 1.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$260.00Aug 14$4.90$4.90$0.1049.00$259.90
$260.00$266.00Aug 7$5.84$5.84$0.1636.50$265.84
$235.00$240.00Aug 28$4.85$4.85$0.1532.33$239.85
$245.00$260.00Aug 28$14.37$14.37$0.6322.81$259.37
$245.00$250.00Aug 21$4.75$4.75$0.2519.00$249.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.84$8.84$0.1655.25$311.16
$308.00$305.00Aug 14$2.80$2.80$0.2014.00$305.20
$302.00$300.00Aug 3$1.80$1.80$0.209.00$300.20
$310.00$307.00Jul 31$2.68$2.68$0.328.37$307.32
$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. 71 found (avg debit $0.44, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 27Jul 28$0.0567.6%34.1%
$311.00Jul 31Aug 7$0.0523.8%17.9%
$307.50Aug 4Aug 6$0.0517.3%17.0%
$297.00Jul 27Jul 28$0.0632.2%19.0%
$282.00Jul 27Jul 28$0.0957.0%31.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Jul 29Jul 31$0.0549.5%42.7%
$283.00Jul 27Jul 28$0.0659.1%30.4%
$268.00Jul 27Jul 31$0.09130.6%39.6%
$296.00Jul 27Jul 28$0.0931.2%19.1%
$284.00Jul 27Jul 28$0.1053.1%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 387 found (cheapest 0.48% of stock, avg 4.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.56$0.83$1.39$290.61$293.390.48%
$291.00Jul 27$1.15$0.42$1.57$289.43$292.570.54%
$293.00Jul 27$0.23$1.49$1.72$291.28$294.720.59%
$290.00Jul 27$1.94$0.20$2.14$287.86$292.140.73%
$294.00Jul 27$0.09$2.34$2.43$291.57$296.430.83%
$292.00Jul 28$1.32$1.57$2.89$289.11$294.890.99%
$289.00Jul 27$2.84$0.10$2.94$286.06$291.941.01%
$293.00Jul 28$0.85$2.11$2.96$290.04$295.961.01%
$291.00Jul 28$1.90$1.15$3.05$287.95$294.051.05%
$294.00Jul 28$0.51$2.75$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 2.24%)

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$0.10$0.19$288.81$294.19
$293.00$288.00Jul 27$0.23$0.06$0.29$287.71$293.29
$294.00$290.00Jul 27$0.09$0.20$0.29$289.71$294.29
$293.00$289.00Jul 27$0.23$0.10$0.33$288.67$293.33
$293.00$290.00Jul 27$0.23$0.20$0.43$289.57$293.43
$296.00$287.00Jul 28$0.14$0.31$0.45$286.55$296.45
$294.00$291.00Jul 27$0.09$0.42$0.51$290.49$294.51
$295.00$287.00Jul 28$0.28$0.31$0.59$286.41$295.59
$296.00$288.00Jul 28$0.14$0.43$0.57$287.43$296.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 573 found (best R:R 32.33, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255265/270Aug 21$4.85$0.1532.33$250.15$269.85
260/265270/276Aug 14$5.73$0.2721.22$259.27$275.73
250/255260/270Aug 28$9.50$0.5019.00$245.50$269.50
245/250260/270Aug 28$9.45$0.5517.18$240.55$269.45
255/260270/276Aug 14$5.66$0.3416.65$254.34$275.66
255/260270/275Aug 21$4.60$0.4011.50$255.40$274.60
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
271/272273/275Aug 28$1.83$0.1710.76$270.17$274.83
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. 129 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 28$0.11$4.8944.45
$250.00$255.00$260.00Aug 14$0.15$4.8532.33
$315.00$320.00$325.00Aug 28$0.15$4.8532.33
$303.00$305.00$307.00Aug 6$0.07$1.9327.57
$288.00$289.00$290.00Jul 27$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$260.00$265.00$270.00Aug 6$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 398 found (best net $--, 380 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Aug 10-$0.07$9.93
$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
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 2.90%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.470.510.1%2.90%2.99%19
$293.00Sep 4$7.830.490.4%2.68%3.11%117
$292.00Aug 28$7.580.500.1%2.60%2.68%11162
$292.50Aug 28$7.290.490.3%2.50%2.76%213
$294.00Sep 4$7.260.470.8%2.49%3.26%410
$293.00Aug 28$7.000.480.4%2.40%2.83%4221
$292.00Aug 21$6.700.500.1%2.30%2.38%55301
$295.00Sep 4$6.720.451.1%2.30%3.42%66
$294.00Aug 28$6.430.460.8%2.20%2.98%13121
$293.00Aug 21$6.120.480.4%2.10%2.53%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 272,942
Total Puts 665,079
Put/Call Ratio 2.44
Net Difference -392,137

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 2,004,094
Total Puts 4,763,395
Average Put/Call Ratio 2.42
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