Tour v414
IWM
iShares Russell 2000 ETF
$291.65 +0.16%
(7/27 11:45) ◀
|
Monday, July 27, 2026 (11:50am)
January 2026
|
▶ (7/27 11:55)
◀ 7/27 11:50 ▶

Option Volume

Detail
ℹ
Current (07/27 11:50am) 959,406
Calls: 276,413 (29%)
Puts: 682,993 (71%)
Prior (07/24) 562,636
Calls: 238,655 (42%)
Puts: 323,981 (58%)
Current vs Prior +70.52%
Calls: +15.82% (Calls)
Puts: +110.81% (Puts)
Prior 7-Day Total 6,855,344
Calls: 2,039,398 (30%)
Puts: 4,815,946 (70%)
Prior 7-Day Average 979,334
Calls: 291,342 (30%)
Puts: 687,992 (70%)
Current vs Prior 7-Day Avg -2.03%
Calls: -5.12%
Puts: -0.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 11:50am) $139.28M
Calls: $14.95M (11%)
Puts: $124.33M (89%)
Prior (07/24) $56.66M
Calls: $30.30M (53%)
Puts: $26.36M (47%)
Current vs Prior +145.79%
Calls: -50.66%
Puts: +371.57%
Prior 7-Day Total $933.55M
Calls: $118.53M (13%)
Puts: $815.02M (87%)
Prior 7-Day Average $133.36M
Calls: $16.93M (13%)
Puts: $116.43M (87%)
Current vs Prior 7-Day Avg +4.43%
Calls: -11.71%
Puts: +6.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 11:50am) 2.47
Prior (07/24) 1.36
Current vs Prior +82.02%
Prior 7-Day Average 2.40
Current vs Prior 7-Day Avg +2.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 11:50am) 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 0.67% | 1.19%0.67% | 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 -42.57% | -20.68%+75.39% | +46.65%+517.03% | +32.06%-0.60% | -0.48%
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 -42.57% | -20.68%+75.39% | +46.65%+517.03% | +32.06%-0.60% | -0.48%
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 -42.57% | -20.68%-41.54% | -11.85%-6.44% | -3.18%-0.82% | -0.58%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.54% | 1.73%
Calls: 2.78% | 1.61%
Puts: 2.30% | 1.85%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -69.54% | -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 -69.54% | -65.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($124.33M) vs calls ($14.95M). Massive premium surge with dollar volume up 146% vs prior. Above-average activity with volume up 71% 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
11:50BEARISHBEARISHBEARISH
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 924 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Jul 2723.5623.72$23.640.7%241.00--
$235.00Jul 3156.5856.97$56.780.7%--1.0020
$269.00Jul 2722.5622.72$22.640.7%441.00--
$235.00Aug 2157.2457.66$57.450.7%--1.00551
$240.00Jul 3151.5951.97$51.780.7%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$316.00Jul 2724.2924.45$24.370.7%41.00--
$315.00Jul 2723.2923.45$23.370.7%81.00--
$312.00Jul 2720.2920.45$20.370.8%21.00--
$311.00Jul 2719.2919.45$19.370.8%21.00--
$310.00Jul 2718.2918.45$18.370.9%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 273 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
$311.00Aug 70.060.07$0.0714.3%570.02282
$321.00Aug 210.060.07$0.0714.3%--0.01455
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 270.050.06$0.0616.7%9.2K0.0615.2K
$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--
$269.00Jul 300.060.07$0.0714.3%10.0213

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 2731.4531.72$31.590.9%11.00--
$261.00Jul 2730.4530.75$30.601.0%121.00--
$262.00Jul 2729.4529.74$29.601.0%111.00--
$263.00Jul 2728.4528.75$28.601.0%191.00--
$264.00Jul 2727.4527.75$27.601.1%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 3113.2813.56$13.422.1%821.00127
$306.00Jul 3114.2614.53$14.401.9%901.00--
$307.00Jul 3115.1715.56$15.372.5%601.00--
$310.00Jul 3118.1718.55$18.362.1%31.00--
$312.00Jul 2720.2920.45$20.370.8%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,012 active (total vol 958.9K, top 68.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.030.04$0.0425.0%48.2K0.045.6K
$296.00Jul 270.010.02$0.0250.0%38.7K0.023.1K
$294.00Jul 270.070.08$0.0812.5%38.0K0.092.3K
$293.00Jul 270.200.21$0.214.8%32.8K0.202.8K
$292.00Jul 270.510.52$0.521.9%17.9K0.401.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.860.88$0.872.3%68.3K0.602.0K
$290.00Jul 312.432.48$2.462.0%58.3K0.42113.8K
$293.00Jul 271.531.58$1.563.2%53.1K0.802.7K
$291.00Jul 270.420.43$0.432.3%51.3K0.373.3K
$286.00Aug 214.274.33$4.301.4%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 169.6%, max 726.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4142.2%17.2%726.1%1315
$315.00Jul 27Sep 4120.2%17.5%586.8%1041
$260.00Jul 27Aug 28173.4%29.1%496.1%110
$261.00Jul 27Aug 21168.1%29.9%461.3%1211
$310.00Jul 27Sep 497.5%18.2%435.1%13147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4227.3%31.4%624.2%119
$311.00Jul 27Aug 21102.1%17.1%496.4%233
$310.00Jul 27Aug 2197.5%17.2%466.0%17610
$267.00Jul 27Sep 4136.3%26.4%416.1%932
$268.00Jul 27Sep 4131.0%26.1%401.2%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 3.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.12$9.88$0.1282.33$326.12
$320.00$325.00Aug 28$0.11$4.89$0.1144.45$320.11
$315.00$320.00Aug 28$0.24$4.76$0.2419.83$315.24
$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$0.13$4.87$0.1337.46$259.87
$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$0.15$4.85$0.1532.33$269.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 670 found (best R:R 44.45, avg 1.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$260.00$266.00Aug 7$5.86$5.86$0.1441.86$265.86
$240.00$245.00Aug 28$4.88$4.88$0.1240.67$244.88
$255.00$260.00Aug 14$4.87$4.87$0.1337.46$259.87
$250.00$255.00Aug 21$4.86$4.86$0.1434.71$254.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$302.00$300.00Jul 30$1.89$1.89$0.1117.18$300.11
$302.00$300.00Aug 3$1.80$1.80$0.209.00$300.20
$308.00$305.00Aug 14$2.69$2.69$0.318.68$305.31
$302.00$300.00Aug 4$1.79$1.79$0.218.52$300.21
$298.00$297.00Jul 29$0.89$0.89$0.118.09$297.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0517.5%17.2%
$297.00Jul 27Jul 28$0.0633.4%19.5%
$296.00Jul 27Jul 28$0.1232.5%19.3%
$284.00Jul 27Jul 28$0.1452.6%29.6%
$279.00Jul 28Jul 29$0.1434.6%33.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 27Jul 29$0.0559.2%21.4%
$264.00Jul 29Jul 31$0.0549.3%43.0%
$298.00Jul 27Jul 28$0.0638.8%20.0%
$304.00Jul 28Jul 29$0.0627.2%22.7%
$283.00Jul 27Jul 28$0.0758.7%30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 388 found (cheapest 0.48% of stock, avg 4.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.52$0.87$1.39$290.61$293.390.48%
$291.00Jul 27$1.08$0.43$1.51$289.49$292.510.52%
$293.00Jul 27$0.21$1.56$1.77$291.23$294.770.61%
$290.00Jul 27$1.85$0.20$2.05$287.95$292.050.70%
$294.00Jul 27$0.08$2.42$2.50$291.50$296.500.86%
$289.00Jul 27$2.75$0.11$2.86$286.14$291.860.98%
$292.00Jul 28$1.28$1.62$2.90$289.10$294.900.99%
$293.00Jul 28$0.82$2.16$2.98$290.02$295.981.02%
$291.00Jul 28$1.86$1.19$3.05$287.95$294.051.05%
$294.00Jul 28$0.49$2.81$3.30$290.70$297.301.13%

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$0.08$0.06$0.14$287.86$294.14
$294.00$289.00Jul 27$0.08$0.11$0.19$288.81$294.19
$293.00$288.00Jul 27$0.21$0.06$0.27$287.73$293.27
$294.00$290.00Jul 27$0.08$0.20$0.28$289.72$294.28
$293.00$289.00Jul 27$0.21$0.11$0.32$288.68$293.32
$293.00$290.00Jul 27$0.21$0.20$0.41$289.59$293.41
$296.00$287.00Jul 28$0.14$0.33$0.47$286.53$296.47
$294.00$291.00Jul 27$0.08$0.43$0.51$290.49$294.51
$292.00$288.00Jul 27$0.52$0.06$0.58$287.42$292.58
$296.00$288.00Jul 28$0.14$0.45$0.59$287.41$296.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 587 found (best R:R 24.00, avg credit $1.08)

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$9.36$0.6414.63$245.64$269.36
260/265270/276Aug 14$5.60$0.4014.00$259.40$275.60
245/250260/270Aug 28$9.31$0.6913.49$240.69$269.31
255/260270/276Aug 14$5.54$0.4612.04$254.46$275.54
265/267270/276Aug 14$5.52$0.4811.50$261.48$275.52
265/267276/278Aug 14$1.83$0.1710.76$265.17$277.83
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$315.00$320.00$325.00Aug 28$0.13$4.8737.46
$303.00$305.00$307.00Aug 6$0.08$1.9224.00
$265.00$270.00$275.00Aug 21$0.24$4.7619.83
$288.00$289.00$290.00Jul 27$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$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. 394 found (best net $--, 377 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. 215 found (best yield 2.86%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.340.500.1%2.86%2.98%29
$293.00Sep 4$7.750.490.5%2.66%3.12%117
$292.00Aug 28$7.530.500.1%2.58%2.70%11162
$292.50Aug 28$7.240.490.3%2.48%2.77%213
$294.00Sep 4$7.190.470.8%2.47%3.27%410
$293.00Aug 28$6.950.480.5%2.38%2.85%4221
$292.00Aug 21$6.660.500.1%2.28%2.40%61301
$295.00Sep 4$6.650.451.1%2.28%3.43%66
$294.00Aug 28$6.390.460.8%2.19%3.00%13121
$293.00Aug 21$6.070.480.5%2.08%2.54%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 276,413
Total Puts 682,993
Put/Call Ratio 2.47
Net Difference -406,580

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 2,039,398
Total Puts 4,815,946
Average Put/Call Ratio 2.40
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