Tour v414
IWM
iShares Russell 2000 ETF
$291.57 +0.14%
(7/27 11:50) ◀
|
Monday, July 27, 2026 (11:55am)
January 2026
|
▶ (7/27 12:00)
◀ 7/27 11:55 ▶

Option Volume

Detail
ℹ
Current (07/27 11:55am) 968,566
Calls: 279,836 (29%)
Puts: 688,730 (71%)
Prior (07/24) 562,636
Calls: 238,655 (42%)
Puts: 323,981 (58%)
Current vs Prior +72.15%
Calls: +17.26% (Calls)
Puts: +112.58% (Puts)
Prior 7-Day Total 6,947,087
Calls: 2,069,784 (30%)
Puts: 4,877,303 (70%)
Prior 7-Day Average 992,441
Calls: 295,683 (30%)
Puts: 696,757 (70%)
Current vs Prior 7-Day Avg -2.41%
Calls: -5.36%
Puts: -1.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 11:55am) $141.29M
Calls: $14.63M (10%)
Puts: $126.66M (90%)
Prior (07/24) $56.66M
Calls: $30.30M (53%)
Puts: $26.36M (47%)
Current vs Prior +149.34%
Calls: -51.73%
Puts: +380.44%
Prior 7-Day Total $954.95M
Calls: $116.73M (12%)
Puts: $838.22M (88%)
Prior 7-Day Average $136.42M
Calls: $16.68M (12%)
Puts: $119.75M (88%)
Current vs Prior 7-Day Avg +3.57%
Calls: -12.30%
Puts: +5.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 11:55am) 2.46
Prior (07/24) 1.36
Current vs Prior +81.30%
Prior 7-Day Average 2.39
Current vs Prior 7-Day Avg +2.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 11:55am) 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 0.65% | 1.18%0.65% | 1.69%2.34% | 3.30%4.68% | 6.61%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -44.32% | -21.57%+70.04% | +45.22%+512.70% | +31.96%-0.65% | -0.24%
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 -44.32% | -21.57%+70.04% | +45.22%+512.70% | +31.96%-0.65% | -0.24%
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 -44.32% | -21.57%-43.32% | -12.71%-7.10% | -3.25%-0.86% | -0.35%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.62% | 1.17%
Calls: 3.00% | 1.11%
Puts: 2.25% | 1.22%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -68.59% | -76.92%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -68.59% | -76.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($126.66M) vs calls ($14.63M). Massive premium surge with dollar volume up 149% vs prior. Above-average activity with volume up 72% 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
11:55BEARISHBEARISHBEARISH
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 925 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2152.2352.57$52.400.6%11.002.8K
$235.00Jul 3156.5056.88$56.690.7%--1.0020
$235.00Aug 2157.1657.55$57.360.7%--1.00551
$240.00Aug 751.7352.09$51.910.7%--0.9910
$269.00Jul 2722.4822.64$22.560.7%441.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.00Jul 2720.3720.52$20.450.7%21.00--
$311.00Jul 2719.3719.52$19.450.8%21.00--
$310.00Jul 2718.3718.52$18.450.8%81.00--
$309.00Jul 2717.3717.52$17.450.9%21.00--
$325.00Jul 2733.3433.63$33.490.9%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 267 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 300.050.06$0.0616.7%70.03110
$294.00Jul 270.060.07$0.0714.3%38.4K0.082.3K
$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%9.5K0.0615.2K
$274.00Jul 290.050.06$0.0616.7%60.0269
$255.00Aug 30.050.06$0.0616.7%20.01--
$282.00Jul 280.060.07$0.0714.3%860.035.4K
$269.00Jul 300.060.07$0.0714.3%10.0213

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 405 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 1447.0447.44$47.240.8%21.004
$250.00Aug 1442.1042.51$42.311.0%21.0049
$235.00Aug 2157.1657.55$57.360.7%--1.00551
$240.00Aug 2152.2352.57$52.400.6%11.002.8K
$245.00Aug 2147.3147.70$47.510.8%11.00571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 274.384.52$4.453.1%4.2K1.001.9K
$297.00Jul 275.375.51$5.442.6%2981.00139
$298.00Jul 276.376.52$6.452.3%9221.0010
$299.00Jul 277.387.52$7.451.9%171.0010
$300.00Jul 278.378.51$8.441.7%351.0021

Most actively traded options today. High liquidity = easy entry/exit. 1,018 active (total vol 968.1K, top 68.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.020.03$0.0333.3%48.3K0.035.6K
$296.00Jul 270.010.02$0.0250.0%38.7K0.023.1K
$294.00Jul 270.060.07$0.0714.3%38.4K0.082.3K
$293.00Jul 270.170.18$0.185.6%33.6K0.182.8K
$292.00Jul 270.450.46$0.462.2%19.2K0.381.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.880.90$0.892.2%68.8K0.622.0K
$290.00Jul 312.442.52$2.483.2%58.3K0.42113.8K
$291.00Jul 270.430.44$0.442.3%53.7K0.383.3K
$293.00Jul 271.571.63$1.603.7%53.2K0.822.7K
$286.00Aug 214.304.39$4.352.1%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 171.5%, max 735.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4143.8%17.2%735.1%1315
$315.00Jul 27Sep 4121.6%17.5%594.4%1041
$260.00Jul 27Aug 28174.8%29.1%500.6%110
$261.00Jul 27Aug 21169.5%29.9%466.4%1211
$310.00Jul 27Sep 498.7%18.2%442.7%13147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4229.2%31.4%630.5%119
$311.00Jul 27Aug 21103.4%17.1%503.9%233
$310.00Jul 27Aug 2198.7%17.3%470.5%18610
$267.00Jul 27Sep 4137.3%26.4%420.7%932
$268.00Jul 27Sep 4132.0%26.1%405.7%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 3.88)

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
$305.00$307.00Aug 6$0.10$1.90$0.1019.00$305.10
$318.00$320.00Sep 4$0.10$1.90$0.1019.00$318.10
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. 672 found (best R:R 44.45, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$245.00Aug 21$4.89$4.89$0.1144.45$244.89
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$240.00$245.00Aug 28$4.88$4.88$0.1240.67$244.88
$260.00$266.00Aug 7$5.84$5.84$0.1636.50$265.84
$255.00$260.00Aug 14$4.86$4.86$0.1434.71$259.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$302.00$300.00Aug 3$1.81$1.81$0.199.53$300.19
$308.00$305.00Aug 14$2.71$2.71$0.299.34$305.29
$299.00$298.00Jul 30$0.89$0.89$0.118.09$298.11
$304.00$300.00Aug 5$3.54$3.54$0.467.70$300.46
$296.00$295.00Jul 28$0.88$0.88$0.127.33$295.12

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$0.0634.1%19.7%
$283.00Jul 27Jul 28$0.0758.9%30.5%
$284.00Jul 27Jul 28$0.0952.8%29.5%
$296.00Jul 27Jul 28$0.1133.2%19.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 27Jul 29$0.0560.1%21.6%
$264.00Jul 29Jul 31$0.0549.3%42.9%
$282.00Jul 27Jul 28$0.0657.0%31.5%
$283.00Jul 27Jul 28$0.0758.9%30.5%
$297.00Jul 27Jul 28$0.0834.1%19.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 388 found (cheapest 0.46% of stock, avg 4.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.46$0.89$1.35$290.65$293.350.46%
$291.00Jul 27$1.00$0.44$1.44$289.56$292.440.49%
$293.00Jul 27$0.18$1.60$1.78$291.22$294.780.61%
$290.00Jul 27$1.78$0.20$1.98$288.02$291.980.68%
$294.00Jul 27$0.07$2.51$2.58$291.42$296.580.88%
$289.00Jul 27$2.67$0.11$2.78$286.22$291.780.95%
$292.00Jul 28$1.23$1.64$2.87$289.13$294.870.98%
$293.00Jul 28$0.78$2.20$2.98$290.02$295.981.02%
$291.00Jul 28$1.80$1.21$3.01$287.99$294.011.03%
$290.00Jul 28$2.48$0.89$3.37$286.63$293.371.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.04% of stock, avg 2.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$288.00Jul 27$0.07$0.06$0.13$287.87$294.13
$294.00$289.00Jul 27$0.07$0.11$0.18$288.82$294.18
$293.00$288.00Jul 27$0.18$0.06$0.24$287.76$293.24
$294.00$290.00Jul 27$0.07$0.20$0.27$289.73$294.27
$293.00$289.00Jul 27$0.18$0.11$0.29$288.71$293.29
$293.00$290.00Jul 27$0.18$0.20$0.38$289.62$293.38
$296.00$287.00Jul 28$0.13$0.33$0.46$286.54$296.46
$294.00$291.00Jul 27$0.07$0.44$0.51$290.49$294.51
$292.00$288.00Jul 27$0.46$0.06$0.52$287.48$292.52
$292.00$289.00Jul 27$0.46$0.11$0.57$288.43$292.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 595 found (best R:R 20.74, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.77$0.2320.74$255.23$269.77
250/255265/270Aug 21$4.71$0.2916.24$250.29$269.71
273/274275/277Aug 28$1.86$0.1413.29$272.14$276.86
250/255260/270Aug 28$9.28$0.7212.89$245.72$269.28
260/265270/276Aug 14$5.55$0.4512.33$259.45$275.55
245/250260/270Aug 28$9.23$0.7711.99$240.77$269.23
255/260270/275Aug 21$4.60$0.4011.50$255.40$274.60
270/271275/277Aug 28$1.84$0.1611.50$269.16$276.84
272/273275/277Aug 28$1.84$0.1611.50$271.16$276.84
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. 131 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 21$0.07$4.9370.43
$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$0.06$1.9432.33
$265.00$270.00$275.00Aug 21$0.17$4.8328.41
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
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 389 found (best net $--, 373 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$0.00$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 2.85%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.320.500.1%2.85%3.00%29
$293.00Sep 4$7.740.490.5%2.65%3.15%117
$292.00Aug 28$7.470.500.1%2.56%2.71%11162
$292.50Aug 28$7.180.490.3%2.46%2.78%213
$294.00Sep 4$7.180.470.8%2.46%3.30%410
$293.00Aug 28$6.890.480.5%2.36%2.85%4221
$295.00Sep 4$6.640.451.2%2.28%3.45%66
$292.00Aug 21$6.580.500.1%2.26%2.40%61301
$294.00Aug 28$6.340.460.8%2.17%3.01%13121
$293.00Aug 21$6.000.470.5%2.06%2.55%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 279,836
Total Puts 688,730
Put/Call Ratio 2.46
Net Difference -408,894

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 2,069,784
Total Puts 4,877,303
Average Put/Call Ratio 2.39
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