Tour v415
IWM
iShares Russell 2000 ETF
$291.73 +0.19%
(7/27 12:00) ◀
|
Monday, July 27, 2026 (12:05pm)
January 2026
|
▶ (7/27 12:10)
◀ 7/27 12:05 ▶

Option Volume

Detail
ℹ
Current (07/27 12:05pm) 987,733
Calls: 286,974 (29%)
Puts: 700,759 (71%)
Prior (07/24) 562,636
Calls: 238,655 (42%)
Puts: 323,981 (58%)
Current vs Prior +75.55%
Calls: +20.25% (Calls)
Puts: +116.30% (Puts)
Prior 7-Day Total 7,118,328
Calls: 2,121,782 (30%)
Puts: 4,996,546 (70%)
Prior 7-Day Average 1,016,904
Calls: 303,111 (30%)
Puts: 713,792 (70%)
Current vs Prior 7-Day Avg -2.87%
Calls: -5.32%
Puts: -1.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 12:05pm) $136.99M
Calls: $15.43M (11%)
Puts: $121.56M (89%)
Prior (07/24) $56.66M
Calls: $30.30M (53%)
Puts: $26.36M (47%)
Current vs Prior +141.75%
Calls: -49.09%
Puts: +361.09%
Prior 7-Day Total $985.46M
Calls: $113.92M (12%)
Puts: $871.54M (88%)
Prior 7-Day Average $140.78M
Calls: $16.27M (12%)
Puts: $124.51M (88%)
Current vs Prior 7-Day Avg -2.69%
Calls: -5.21%
Puts: -2.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 12:05pm) 2.44
Prior (07/24) 1.36
Current vs Prior +79.88%
Prior 7-Day Average 2.39
Current vs Prior 7-Day Avg +2.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 12:05pm) 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% | 1.16%0.63% | 1.67%2.31% | 3.28%4.66% | 6.58%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -46.12% | -22.98%+64.56% | +43.67%+505.17% | +31.06%-1.07% | -0.66%
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 -46.12% | -22.98%+64.56% | +43.67%+505.17% | +31.06%-1.07% | -0.66%
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 -46.12% | -22.98%-45.15% | -13.64%-8.24% | -3.91%-1.28% | -0.76%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.27% | 1.46%
Calls: 1.83% | 1.60%
Puts: 2.70% | 1.32%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -72.78% | -71.20%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -72.78% | -71.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($121.56M) vs calls ($15.43M). Massive premium surge with dollar volume up 142% vs prior. Above-average activity with volume up 76% 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
12:05BEARISHBEARISHBEARISH
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 926 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3156.6857.03$56.860.6%--1.0020
$240.00Aug 751.9152.26$52.080.7%--0.9910
$235.00Aug 2157.3357.74$57.540.7%--1.00551
$240.00Jul 3151.6952.06$51.880.7%--1.0058
$283.00Jul 319.669.73$9.700.7%70.83113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2858.1658.45$58.310.5%201.00--
$311.00Jul 2719.2019.33$19.270.7%41.00--
$312.00Jul 2720.1920.33$20.260.7%41.00--
$310.00Jul 2718.2018.33$18.270.7%81.00--
$309.00Jul 2717.2017.33$17.270.8%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 272 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 310.050.06$0.0616.7%2740.022.1K
$317.50Aug 140.050.06$0.0616.7%2100.01305
$294.00Jul 270.060.07$0.0714.3%39.4K0.082.3K
$297.00Jul 280.060.07$0.0714.3%4.0K0.051.1K
$311.00Aug 70.060.07$0.0714.3%570.02282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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--
$264.00Jul 310.060.07$0.0714.3%1010.01602
$289.00Jul 270.070.08$0.0812.5%14.9K0.0816.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 408 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 2812.6012.84$12.721.9%--1.0021
$280.00Jul 2811.6111.86$11.742.1%111.009
$245.00Aug 1447.2047.56$47.380.8%21.004
$250.00Aug 1442.2742.65$42.460.9%21.0049
$235.00Aug 2157.3357.74$57.540.7%--1.00551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 274.204.34$4.273.3%4.2K1.001.9K
$297.00Jul 275.195.33$5.262.7%2981.00139
$298.00Jul 276.216.33$6.271.9%9231.0010
$299.00Jul 277.207.33$7.271.8%171.0010
$300.00Jul 278.208.33$8.271.6%351.0021

Most actively traded options today. High liquidity = easy entry/exit. 1,022 active (total vol 987.3K, top 69.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.020.03$0.0333.3%48.4K0.045.6K
$294.00Jul 270.060.07$0.0714.3%39.4K0.082.3K
$296.00Jul 270.010.02$0.0250.0%38.8K0.023.1K
$293.00Jul 270.170.18$0.185.6%34.4K0.202.8K
$292.00Jul 270.480.49$0.492.0%21.7K0.421.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.730.75$0.742.7%69.5K0.582.0K
$290.00Jul 312.342.38$2.361.7%59.1K0.41113.8K
$291.00Jul 270.330.34$0.342.9%56.4K0.333.3K
$293.00Jul 271.401.46$1.434.2%53.3K0.812.7K
$286.00Aug 214.214.26$4.231.2%46.4K0.36889

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 176.8%, max 748.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4145.7%17.2%748.0%1315
$315.00Jul 27Sep 4123.1%17.5%604.4%1041
$260.00Jul 27Aug 28179.2%29.1%516.6%110
$261.00Jul 27Aug 21173.8%29.9%481.9%1211
$310.00Jul 27Sep 499.7%18.1%449.6%13147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4234.7%31.4%646.8%119
$311.00Jul 27Aug 21104.4%17.0%514.8%433
$310.00Jul 27Aug 2199.7%17.1%481.8%18610
$267.00Jul 27Sep 4141.0%26.4%433.5%932
$268.00Jul 27Sep 4135.6%26.2%418.2%19200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 510 found (best R:R 82.33, avg 3.77)

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
$318.00$320.00Sep 4$0.10$1.90$0.1019.00$318.10
$303.00$305.00Aug 6$0.16$1.84$0.1611.50$303.16
$301.00$310.00Aug 10$0.89$8.11$0.899.11$301.89
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. 663 found (best R:R 45.15, avg 1.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$266.00Aug 7$5.87$5.87$0.1345.15$265.87
$240.00$245.00Aug 28$4.89$4.89$0.1144.45$244.89
$255.00$260.00Aug 14$4.87$4.87$0.1337.46$259.87
$255.00$260.00Aug 21$4.87$4.87$0.1337.46$259.87
$250.00$255.00Aug 21$4.85$4.85$0.1532.33$254.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$308.00$305.00Aug 14$2.72$2.72$0.289.71$305.28
$302.00$300.00Aug 3$1.80$1.80$0.209.00$300.20
$304.00$300.00Aug 5$3.57$3.57$0.438.30$300.43
$294.00$293.00Jul 27$0.89$0.89$0.118.09$293.11
$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 $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$297.00Jul 27Jul 28$0.0633.6%19.2%
$284.00Jul 27Jul 28$0.0755.0%29.1%
$296.00Jul 27Jul 28$0.1132.6%18.6%
$279.00Jul 28Jul 29$0.1335.1%33.3%
$285.00Jul 27Jul 28$0.1648.7%27.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Jul 27Jul 28$0.0575.4%29.0%
$264.00Jul 29Jul 31$0.0549.7%42.8%
$283.00Jul 27Jul 28$0.0661.3%30.4%
$297.00Jul 27Jul 28$0.0633.6%19.2%
$301.00Jul 27Jul 28$0.0655.1%21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 390 found (cheapest 0.42% of stock, avg 4.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.49$0.74$1.23$290.77$293.230.42%
$291.00Jul 27$1.09$0.34$1.43$289.57$292.430.49%
$293.00Jul 27$0.18$1.43$1.61$291.39$294.610.55%
$290.00Jul 27$1.90$0.15$2.05$287.95$292.050.70%
$294.00Jul 27$0.07$2.32$2.39$291.61$296.390.82%
$292.00Jul 28$1.27$1.51$2.78$289.22$294.780.95%
$293.00Jul 28$0.81$2.04$2.85$290.15$295.850.98%
$289.00Jul 27$2.81$0.08$2.89$286.11$291.890.99%
$291.00Jul 28$1.87$1.10$2.97$288.03$293.971.02%
$294.00Jul 28$0.47$2.70$3.17$290.83$297.171.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.05% of stock, avg 2.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$289.00Jul 27$0.07$0.08$0.15$288.85$294.15
$294.00$290.00Jul 27$0.07$0.15$0.22$289.78$294.22
$293.00$289.00Jul 27$0.18$0.08$0.26$288.74$293.26
$293.00$290.00Jul 27$0.18$0.15$0.33$289.67$293.33
$294.00$291.00Jul 27$0.07$0.34$0.41$290.59$294.41
$296.00$287.00Jul 28$0.13$0.29$0.42$286.58$296.42
$293.00$291.00Jul 27$0.18$0.34$0.52$290.48$293.52
$295.00$287.00Jul 28$0.25$0.29$0.54$286.46$295.54
$296.00$288.00Jul 28$0.13$0.41$0.54$287.46$296.54
$292.00$289.00Jul 27$0.49$0.08$0.57$288.43$292.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 576 found (best R:R 20.74, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.77$0.2320.74$255.23$269.77
250/255265/270Aug 21$4.72$0.2816.86$250.28$269.72
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$9.24$0.7612.16$240.76$269.24
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
273/274276/278Aug 14$1.83$0.1710.76$272.17$277.83
255/260270/276Aug 14$5.48$0.5210.54$254.52$275.48
255/260270/275Aug 21$4.55$0.4510.11$255.45$274.55
270/271273/275Aug 28$1.82$0.1810.11$269.18$274.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$315.00$320.00$325.00Aug 28$0.14$4.8634.71
$303.00$305.00$307.00Aug 6$0.07$1.9327.57
$265.00$270.00$275.00Aug 21$0.22$4.7821.73
$287.00$288.00$289.00Jul 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$260.00$265.00$270.00Aug 6$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 399 found (best net $-0.01, 379 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$8.350.500.1%2.86%2.95%29
$293.00Sep 4$7.760.490.4%2.66%3.10%117
$292.00Aug 28$7.560.500.1%2.59%2.68%11162
$292.50Aug 28$7.260.490.3%2.49%2.75%213
$294.00Sep 4$7.200.470.8%2.47%3.25%410
$293.00Aug 28$6.970.480.4%2.39%2.82%4221
$292.00Aug 21$6.680.500.1%2.29%2.38%128301
$295.00Sep 4$6.650.451.1%2.28%3.40%66
$294.00Aug 28$6.410.460.8%2.20%2.98%15121
$293.00Aug 21$6.100.480.4%2.09%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 286,974
Total Puts 700,759
Put/Call Ratio 2.44
Net Difference -413,785

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 2,121,782
Total Puts 4,996,546
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