Tour v415
IWM
iShares Russell 2000 ETF
$291.92 +0.26%
(7/27 12:05) ◀
|
Monday, July 27, 2026 (12:10pm)
January 2026
|
▶ (7/27 12:15)
◀ 7/27 12:10 ▶

Option Volume

Detail
ℹ
Current (07/27 12:10pm) 1,005,118
Calls: 294,149 (29%)
Puts: 710,969 (71%)
Prior (07/24) 562,636
Calls: 238,655 (42%)
Puts: 323,981 (58%)
Current vs Prior +78.64%
Calls: +23.25% (Calls)
Puts: +119.45% (Puts)
Prior 7-Day Total 7,202,678
Calls: 2,147,177 (30%)
Puts: 5,055,501 (70%)
Prior 7-Day Average 1,028,954
Calls: 306,739 (30%)
Puts: 722,214 (70%)
Current vs Prior 7-Day Avg -2.32%
Calls: -4.10%
Puts: -1.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 12:10pm) $134.96M
Calls: $17.00M (13%)
Puts: $117.96M (87%)
Prior (07/24) $56.66M
Calls: $30.30M (53%)
Puts: $26.36M (47%)
Current vs Prior +138.18%
Calls: -43.89%
Puts: +347.43%
Prior 7-Day Total $990.75M
Calls: $114.51M (12%)
Puts: $876.24M (88%)
Prior 7-Day Average $141.54M
Calls: $16.36M (12%)
Puts: $125.18M (88%)
Current vs Prior 7-Day Avg -4.64%
Calls: +3.92%
Puts: -5.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 12:10pm) 2.42
Prior (07/24) 1.36
Current vs Prior +78.05%
Prior 7-Day Average 2.39
Current vs Prior 7-Day Avg +1.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 12:10pm) 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% | 1.17%0.65% | 1.69%2.31% | 3.28%4.67% | 6.58%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -44.39% | -22.35%+69.83% | +45.05%+505.69% | +31.12%-0.98% | -0.62%
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 -44.39% | -22.35%+69.83% | +45.05%+505.69% | +31.12%-0.98% | -0.62%
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 -44.39% | -22.35%-43.39% | -12.81%-8.16% | -3.87%-1.20% | -0.72%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.14% | 1.46%
Calls: 3.25% | 1.51%
Puts: 3.03% | 1.41%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -62.35% | -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 -62.35% | -71.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($117.96M) vs calls ($17.00M). Massive premium surge with dollar volume up 138% vs prior. Above-average activity with volume up 79% vs prior. Extreme bearish P/C ratio of 2.42 - 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
12:10BEARISHBEARISHBEARISH
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 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3156.8757.26$57.070.7%--1.0020
$240.00Jul 3151.8952.25$52.070.7%--1.0058
$235.00Aug 2157.5257.93$57.730.7%--1.00551
$270.00Jul 2721.8522.01$21.930.7%431.00--
$270.00Aug 2824.4824.66$24.570.7%20.854
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 286.146.16$6.150.3%1690.458.4K
$350.00Jul 2857.9158.23$58.070.6%201.00--
$293.00Jul 292.632.65$2.640.8%5660.58540
$312.00Jul 2719.9920.15$20.070.8%41.00--
$310.00Jul 2717.9918.14$18.060.8%81.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 283 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.50Aug 140.050.06$0.0616.7%2100.01305
$294.00Jul 270.060.07$0.0714.3%39.9K0.092.3K
$306.00Aug 30.060.07$0.0714.3%50.0323
$321.00Aug 210.060.07$0.0714.3%--0.01455
$297.00Jul 280.070.08$0.0812.5%4.0K0.061.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 290.050.06$0.0616.7%80.02797
$262.00Jul 310.050.06$0.0616.7%10.01300
$263.00Jul 310.050.06$0.0616.7%--0.011.6K
$235.00Aug 70.050.06$0.0616.7%--0.01140
$289.00Jul 270.060.07$0.0714.3%15.0K0.0716.8K

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 2812.8213.07$12.951.9%--1.0021
$280.00Jul 2811.8312.07$11.952.0%111.009
$240.00Aug 752.0952.48$52.290.7%--1.0010
$245.00Aug 747.1247.52$47.320.8%--1.0052
$250.00Aug 742.1642.55$42.360.9%--1.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 274.024.15$4.093.2%4.2K1.001.9K
$297.00Jul 275.025.15$5.092.6%2981.00139
$298.00Jul 276.026.15$6.092.1%9241.0010
$299.00Jul 277.027.14$7.081.7%171.0010
$300.00Jul 278.028.14$8.081.5%461.0021

Most actively traded options today. High liquidity = easy entry/exit. 1,026 active (total vol 1.0M, top 69.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.020.03$0.0333.3%48.5K0.045.6K
$294.00Jul 270.060.07$0.0714.3%39.9K0.092.3K
$296.00Jul 270.010.02$0.0250.0%38.9K0.023.1K
$293.00Jul 270.210.22$0.224.5%35.6K0.242.8K
$292.00Jul 270.580.59$0.591.7%23.9K0.481.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.650.67$0.663.0%69.8K0.522.0K
$290.00Jul 312.252.29$2.271.8%60.1K0.40113.8K
$291.00Jul 270.290.30$0.303.3%59.0K0.293.3K
$293.00Jul 271.251.30$1.273.9%53.5K0.762.7K
$286.00Aug 214.134.20$4.171.7%46.4K0.35889

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 180.1%, max 756.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4146.1%17.1%756.3%1315
$315.00Jul 27Sep 4123.2%17.4%609.6%1041
$260.00Jul 27Aug 28182.1%29.0%528.2%110
$261.00Jul 27Aug 21176.6%29.8%492.2%1211
$310.00Jul 27Sep 499.6%18.1%450.0%13147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4238.1%31.5%655.7%119
$311.00Jul 27Aug 21104.4%17.0%514.8%433
$310.00Jul 27Aug 2199.6%17.1%481.0%18610
$267.00Jul 27Sep 4143.5%26.4%444.6%932
$268.00Jul 27Sep 4138.0%26.2%427.6%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 3.79)

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$0.26$4.74$0.2618.23$315.26
$318.00$320.00Sep 4$0.11$1.89$0.1117.18$318.11
$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$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88
$270.00$265.00Aug 6$0.13$4.87$0.1337.46$269.87
$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. 663 found (best R:R 59.00, avg 2.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$266.00Aug 7$5.87$5.87$0.1345.15$265.87
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$255.00$260.00Aug 14$4.88$4.88$0.1240.67$259.88
$250.00$255.00Aug 21$4.88$4.88$0.1240.67$254.88
$240.00$245.00Aug 28$4.88$4.88$0.1240.67$244.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.85$8.85$0.1559.00$311.15
$308.00$305.00Aug 14$2.70$2.70$0.309.00$305.30
$302.00$300.00Aug 3$1.78$1.78$0.228.09$300.22
$304.00$300.00Aug 5$3.53$3.53$0.477.51$300.47
$310.00$305.00Aug 21$4.39$4.39$0.617.20$305.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.0563.2%30.4%
$307.50Aug 4Aug 6$0.0517.1%16.9%
$297.00Jul 27Jul 28$0.0732.7%19.1%
$284.00Jul 27Jul 28$0.0956.9%29.2%
$296.00Jul 27Jul 28$0.1331.5%19.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.0563.2%30.4%
$264.00Jul 29Jul 31$0.0550.0%43.1%
$268.00Jul 27Jul 31$0.08138.0%39.3%
$284.00Jul 27Jul 28$0.0856.9%29.2%
$296.00Jul 27Jul 28$0.1031.5%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 393 found (cheapest 0.43% of stock, avg 4.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.59$0.66$1.25$290.75$293.250.43%
$293.00Jul 27$0.22$1.27$1.49$291.51$294.490.51%
$291.00Jul 27$1.23$0.30$1.53$289.47$292.530.52%
$290.00Jul 27$2.07$0.14$2.21$287.79$292.210.76%
$294.00Jul 27$0.07$2.14$2.21$291.79$296.210.76%
$292.00Jul 28$1.37$1.42$2.79$289.21$294.790.96%
$293.00Jul 28$0.88$1.93$2.81$290.19$295.810.96%
$291.00Jul 28$1.99$1.03$3.02$287.98$294.021.03%
$289.00Jul 27$2.99$0.07$3.06$285.94$292.061.05%
$294.00Jul 28$0.52$2.56$3.08$290.92$297.081.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.05% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$289.00Jul 27$0.07$0.07$0.14$288.86$294.14
$294.00$290.00Jul 27$0.07$0.14$0.21$289.79$294.21
$293.00$289.00Jul 27$0.22$0.07$0.29$288.71$293.29
$293.00$290.00Jul 27$0.22$0.14$0.36$289.64$293.36
$294.00$291.00Jul 27$0.07$0.30$0.37$290.63$294.37
$296.00$287.00Jul 28$0.15$0.27$0.42$286.58$296.42
$293.00$291.00Jul 27$0.22$0.30$0.52$290.48$293.52
$296.00$288.00Jul 28$0.15$0.38$0.53$287.47$296.53
$295.00$287.00Jul 28$0.29$0.27$0.56$286.44$295.56
$292.00$289.00Jul 27$0.59$0.07$0.66$288.34$292.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 570 found (best R:R 21.73, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
250/255265/270Aug 21$4.72$0.2816.86$250.28$269.72
250/255260/270Aug 28$9.39$0.6115.39$245.61$269.39
260/265270/276Aug 14$5.63$0.3715.22$259.37$275.63
245/250260/270Aug 28$9.33$0.6713.93$240.67$269.33
255/260270/276Aug 14$5.55$0.4512.33$254.45$275.55
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
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
270/271273/275Aug 28$1.83$0.1710.76$269.17$274.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$273.00$275.00$277.00Aug 28$0.05$1.9539.00
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
$303.00$305.00$307.00Aug 6$0.07$1.9327.57
$265.00$270.00$275.00Aug 21$0.19$4.8125.32
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 6$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 402 found (best net $-0.01, 381 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
$260.00$250.001:2Jul 28-$0.01$9.99
$255.00$245.001:2Aug 3-$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. 220 found (best yield 2.90%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.470.510.0%2.90%2.93%29
$293.00Sep 4$7.880.490.4%2.70%3.07%117
$292.00Aug 28$7.660.510.0%2.62%2.65%11162
$292.50Aug 28$7.360.500.2%2.52%2.72%213
$294.00Sep 4$7.310.470.7%2.50%3.22%410
$293.00Aug 28$7.070.490.4%2.42%2.79%5321
$292.00Aug 21$6.780.510.0%2.32%2.35%128301
$295.00Sep 4$6.760.451.1%2.32%3.37%66
$294.00Aug 28$6.500.470.7%2.23%2.94%15121
$293.00Aug 21$6.180.480.4%2.12%2.49%521.3K

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 294,149
Total Puts 710,969
Put/Call Ratio 2.42
Net Difference -416,820

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 2,147,177
Total Puts 5,055,501
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