Tour v414
IWM
iShares Russell 2000 ETF
$291.67 +0.17%
(7/27 11:55) ◀
|
Monday, July 27, 2026 (12:00pm)
January 2026
|
▶ (7/27 12:05)
◀ 7/27 12:00 ▶

Option Volume

Detail
ℹ
Current (07/27 12:00pm) 974,644
Calls: 282,898 (29%)
Puts: 691,746 (71%)
Prior (07/24) 562,636
Calls: 238,655 (42%)
Puts: 323,981 (58%)
Current vs Prior +73.23%
Calls: +18.54% (Calls)
Puts: +113.51% (Puts)
Prior 7-Day Total 7,034,946
Calls: 2,096,122 (30%)
Puts: 4,938,824 (70%)
Prior 7-Day Average 1,004,992
Calls: 299,446 (30%)
Puts: 705,546 (70%)
Current vs Prior 7-Day Avg -3.02%
Calls: -5.53%
Puts: -1.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 12:00pm) $137.75M
Calls: $15.12M (11%)
Puts: $122.63M (89%)
Prior (07/24) $56.66M
Calls: $30.30M (53%)
Puts: $26.36M (47%)
Current vs Prior +143.09%
Calls: -50.12%
Puts: +365.15%
Prior 7-Day Total $971.04M
Calls: $115.29M (12%)
Puts: $855.74M (88%)
Prior 7-Day Average $138.72M
Calls: $16.47M (12%)
Puts: $122.25M (88%)
Current vs Prior 7-Day Avg -0.70%
Calls: -8.23%
Puts: +0.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 12:00pm) 2.45
Prior (07/24) 1.36
Current vs Prior +80.12%
Prior 7-Day Average 2.39
Current vs Prior 7-Day Avg +2.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 12:00pm) 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 0.63% | 1.17%0.63% | 1.69%2.33% | 3.29%4.67% | 6.58%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -45.52% | -22.28%+66.40% | +45.18%+510.70% | +31.50%-0.83% | -0.64%
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 -45.52% | -22.28%+66.40% | +45.18%+510.70% | +31.50%-0.83% | -0.64%
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 -45.52% | -22.28%-44.54% | -12.74%-7.40% | -3.59%-1.04% | -0.74%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.68% | 1.45%
Calls: 2.86% | 1.63%
Puts: 2.50% | 1.27%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -67.87% | -71.40%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -67.87% | -71.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($122.63M) vs calls ($15.12M). Massive premium surge with dollar volume up 143% vs prior. Above-average activity with volume up 73% 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
12:00BEARISHBEARISHBEARISH
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 929 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3156.6256.97$56.800.6%--1.0020
$240.00Jul 3151.6251.96$51.790.7%--1.0058
$240.00Aug 751.8452.19$52.020.7%--0.9910
$235.00Aug 2157.2757.66$57.470.7%--1.00551
$270.00Jul 2721.5921.75$21.670.7%431.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2858.2358.52$58.380.5%201.00--
$312.00Jul 2720.2620.41$20.340.7%41.00--
$311.00Jul 2719.2619.41$19.340.8%41.00--
$310.00Jul 2718.2618.41$18.340.8%81.00--
$294.00Aug 217.167.22$7.190.8%2440.553.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 269 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
$294.00Jul 270.060.07$0.0714.3%38.9K0.072.3K
$297.00Jul 280.060.07$0.0714.3%4.0K0.051.1K
$311.00Aug 70.060.07$0.0714.3%570.02282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.00Jul 310.050.06$0.0616.7%10.01300
$275.00Jul 290.060.07$0.0714.3%80.02797
$269.00Jul 300.060.07$0.0714.3%10.0213
$264.00Jul 310.060.07$0.0714.3%1010.01602
$265.00Jul 310.070.08$0.0812.5%70.022.4K

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
$260.00Jul 2731.4931.77$31.630.9%11.00--
$261.00Jul 2730.4930.77$30.630.9%121.00--
$262.00Jul 2729.4929.77$29.630.9%111.00--
$263.00Jul 2728.4928.77$28.631.0%191.00--
$264.00Jul 2727.4927.77$27.631.0%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 3113.2513.53$13.392.1%861.00127
$306.00Jul 3114.2414.52$14.381.9%901.00--
$307.00Jul 3115.1815.52$15.352.2%601.00--
$310.00Jul 3118.1818.52$18.351.9%31.00--
$350.00Jul 2858.2358.52$58.380.5%201.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,019 active (total vol 974.2K, top 69.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.020.03$0.0333.3%48.3K0.035.6K
$294.00Jul 270.060.07$0.0714.3%38.9K0.072.3K
$296.00Jul 270.010.02$0.0250.0%38.8K0.023.1K
$293.00Jul 270.170.18$0.185.6%34.0K0.192.8K
$292.00Jul 270.470.48$0.482.1%20.1K0.401.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.790.81$0.802.5%69.2K0.602.0K
$290.00Jul 312.402.44$2.421.7%58.3K0.41113.8K
$291.00Jul 270.370.38$0.382.6%55.0K0.353.3K
$293.00Jul 271.481.52$1.502.7%53.3K0.812.7K
$286.00Aug 214.254.31$4.281.4%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 172.5%, max 738.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4144.7%17.3%738.3%1315
$315.00Jul 27Sep 4122.3%17.5%598.7%1041
$260.00Jul 27Aug 28177.0%29.1%507.7%110
$261.00Jul 27Aug 21171.6%29.9%473.3%1211
$310.00Jul 27Sep 499.2%18.2%444.2%13147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4231.9%31.4%638.9%119
$311.00Jul 27Aug 21103.9%17.1%507.5%433
$310.00Jul 27Aug 2199.2%17.2%476.5%18610
$267.00Jul 27Sep 4139.1%26.4%427.4%932
$268.00Jul 27Sep 4133.8%26.1%412.2%19200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 514 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$0.24$4.76$0.2419.83$315.24
$303.00$305.00Aug 6$0.17$1.83$0.1710.76$303.17
$301.00$310.00Aug 10$0.89$8.11$0.899.11$301.89
$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
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 665 found (best R:R 49.00, avg 1.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$245.00Aug 28$4.90$4.90$0.1049.00$244.90
$260.00$266.00Aug 7$5.85$5.85$0.1539.00$265.85
$255.00$260.00Aug 14$4.86$4.86$0.1434.71$259.86
$250.00$255.00Aug 21$4.86$4.86$0.1434.71$254.86
$255.00$260.00Aug 21$4.82$4.82$0.1826.78$259.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$308.00$305.00Aug 14$2.71$2.71$0.299.34$305.29
$302.00$300.00Aug 3$1.80$1.80$0.209.00$300.20
$298.00$297.00Jul 29$0.89$0.89$0.118.09$297.11
$304.00$300.00Aug 5$3.56$3.56$0.448.09$300.44
$302.00$301.00Aug 7$0.89$0.89$0.118.09$301.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.0560.1%30.2%
$297.00Jul 27Jul 28$0.0633.8%19.4%
$284.00Jul 27Jul 28$0.1153.9%29.4%
$296.00Jul 27Jul 28$0.1132.9%19.2%
$279.00Jul 28Jul 29$0.1634.9%33.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$297.00Jul 27Jul 28$0.0533.8%19.4%
$264.00Jul 29Jul 31$0.0549.5%42.6%
$283.00Jul 27Jul 28$0.0660.1%30.2%
$268.00Jul 27Jul 31$0.09133.8%39.5%
$296.00Jul 27Jul 28$0.0932.9%19.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 388 found (cheapest 0.44% of stock, avg 4.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.48$0.80$1.28$290.72$293.280.44%
$291.00Jul 27$1.05$0.38$1.43$289.57$292.430.49%
$293.00Jul 27$0.18$1.50$1.68$291.32$294.680.58%
$290.00Jul 27$1.84$0.17$2.01$287.99$292.010.69%
$294.00Jul 27$0.07$2.38$2.45$291.55$296.450.84%
$289.00Jul 27$2.75$0.09$2.84$286.16$291.840.97%
$292.00Jul 28$1.25$1.57$2.82$289.18$294.820.97%
$293.00Jul 28$0.80$2.12$2.92$290.08$295.921.00%
$291.00Jul 28$1.84$1.15$2.99$288.01$293.991.03%
$294.00Jul 28$0.47$2.78$3.25$290.75$297.251.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.05% of stock, avg 2.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$289.00Jul 27$0.07$0.09$0.16$288.84$294.16
$294.00$290.00Jul 27$0.07$0.17$0.24$289.76$294.24
$293.00$289.00Jul 27$0.18$0.09$0.27$288.73$293.27
$293.00$290.00Jul 27$0.18$0.17$0.35$289.65$293.35
$294.00$291.00Jul 27$0.07$0.38$0.45$290.55$294.45
$296.00$287.00Jul 28$0.13$0.31$0.44$286.56$296.44
$293.00$291.00Jul 27$0.18$0.38$0.56$290.44$293.56
$295.00$287.00Jul 28$0.25$0.31$0.56$286.44$295.56
$296.00$288.00Jul 28$0.13$0.43$0.56$287.44$296.56
$292.00$289.00Jul 27$0.48$0.09$0.57$288.43$292.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 586 found (best R:R 22.81, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255265/270Aug 21$4.71$0.2916.24$250.29$269.71
260/265270/276Aug 14$5.60$0.4014.00$259.40$275.60
250/255260/270Aug 28$9.32$0.6813.71$245.68$269.32
245/250260/270Aug 28$9.27$0.7312.70$240.73$269.27
255/260270/276Aug 14$5.52$0.4811.50$254.48$275.52
255/260270/275Aug 21$4.59$0.4111.20$255.41$274.59
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$1.83$0.1710.76$272.17$276.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$315.00$320.00$325.00Aug 28$0.14$4.8634.71
$303.00$305.00$307.00Aug 6$0.08$1.9224.00
$265.00$270.00$275.00Aug 21$0.20$4.8024.00
$296.00$297.00$298.00Aug 3$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$260.00$265.00$270.00Aug 6$0.08$4.9261.50
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$260.00$265.00$270.00Aug 28$0.12$4.8840.67

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 $-0.01, 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-$0.01$19.99
$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$8.330.500.1%2.86%2.97%29
$293.00Sep 4$7.740.490.5%2.65%3.11%117
$292.00Aug 28$7.530.500.1%2.58%2.69%11162
$292.50Aug 28$7.240.490.3%2.48%2.77%213
$294.00Sep 4$7.180.470.8%2.46%3.26%410
$293.00Aug 28$6.950.480.5%2.38%2.84%4221
$292.00Aug 21$6.650.500.1%2.28%2.39%128301
$295.00Sep 4$6.640.451.1%2.28%3.42%66
$294.00Aug 28$6.380.460.8%2.19%2.99%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 282,898
Total Puts 691,746
Put/Call Ratio 2.45
Net Difference -408,848

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 2,096,122
Total Puts 4,938,824
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