Tour v415
IWM
iShares Russell 2000 ETF
$291.80 +0.22%
(7/27 12:10) ◀
|
Monday, July 27, 2026 (12:15pm)
January 2026
|
▶
◀ 7/27 12:15

Option Volume

Detail
ℹ
Current (07/27 12:15pm) 1,017,150
Calls: 299,775 (29%)
Puts: 717,375 (71%)
Prior (07/24) 562,636
Calls: 238,655 (42%)
Puts: 323,981 (58%)
Current vs Prior +80.78%
Calls: +25.61% (Calls)
Puts: +121.43% (Puts)
Prior 7-Day Total 7,286,943
Calls: 2,172,020 (30%)
Puts: 5,114,923 (70%)
Prior 7-Day Average 1,040,991
Calls: 310,288 (30%)
Puts: 730,703 (70%)
Current vs Prior 7-Day Avg -2.29%
Calls: -3.39%
Puts: -1.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 12:15pm) $141.12M
Calls: $17.04M (12%)
Puts: $124.08M (88%)
Prior (07/24) $56.66M
Calls: $30.30M (53%)
Puts: $26.36M (47%)
Current vs Prior +149.05%
Calls: -43.75%
Puts: +370.64%
Prior 7-Day Total $990.50M
Calls: $116.65M (12%)
Puts: $873.85M (88%)
Prior 7-Day Average $141.50M
Calls: $16.66M (12%)
Puts: $124.84M (88%)
Current vs Prior 7-Day Avg -0.27%
Calls: +2.27%
Puts: -0.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 12:15pm) 2.39
Prior (07/24) 1.36
Current vs Prior +76.28%
Prior 7-Day Average 2.39
Current vs Prior 7-Day Avg +0.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 12:15pm) 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%2.32% | 3.28%4.67% | 6.59%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -44.37% | -22.31%+69.91% | +44.82%+508.63% | +31.17%-0.80% | -0.58%
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 -44.37% | -22.31%+69.91% | +44.82%+508.63% | +31.17%-0.80% | -0.58%
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 -44.37% | -22.31%-43.37% | -12.95%-7.71% | -3.84%-1.01% | -0.68%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.65% | 1.79%
Calls: 2.63% | 1.58%
Puts: 2.67% | 1.99%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -68.23% | -64.69%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -68.23% | -64.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($124.08M) vs calls ($17.04M). Massive premium surge with dollar volume up 149% vs prior. Above-average activity with volume up 81% vs prior. Extreme bearish P/C ratio of 2.39 - 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
12:15BEARISHBEARISHBEARISH
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 936 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 3151.7352.07$51.900.7%--1.0058
$235.00Jul 3156.7357.11$56.920.7%--1.0020
$270.00Jul 2721.7121.86$21.790.7%431.00--
$235.00Aug 2157.3857.78$57.580.7%--1.00551
$245.00Aug 2147.5247.86$47.690.7%11.00571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2858.1158.41$58.260.5%201.00--
$316.00Jul 2724.1424.29$24.220.6%91.00--
$315.00Jul 2723.1423.29$23.220.6%81.00--
$312.00Jul 2720.1420.29$20.220.7%41.00--
$311.00Jul 2719.1419.29$19.220.8%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 280 found (avg $0.42, 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
$297.00Jul 280.060.07$0.0714.3%4.0K0.051.1K
$294.00Jul 270.070.08$0.0812.5%40.6K0.092.3K
$302.00Jul 300.070.08$0.0812.5%140.04568
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Jul 280.050.06$0.0616.7%860.035.4K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 409 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2731.6031.87$31.740.9%11.00--
$261.00Jul 2730.6030.89$30.750.9%121.00--
$262.00Jul 2729.6029.89$29.751.0%111.00--
$263.00Jul 2728.6028.89$28.751.0%191.00--
$264.00Jul 2727.6027.86$27.730.9%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 3113.1613.42$13.292.0%1001.00127
$306.00Jul 3114.1514.40$14.281.8%901.00--
$307.00Jul 3115.0315.41$15.222.5%601.00--
$310.00Jul 3118.0218.41$18.222.1%31.00--
$350.00Jul 2858.1158.41$58.260.5%201.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,029 active (total vol 1.0M, top 70.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.020.03$0.0333.3%48.7K0.045.6K
$294.00Jul 270.070.08$0.0812.5%40.6K0.092.3K
$296.00Jul 270.010.02$0.0250.0%38.9K0.023.1K
$293.00Jul 270.200.21$0.214.8%36.9K0.212.8K
$292.00Jul 270.530.54$0.541.9%25.6K0.431.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.740.76$0.752.7%70.7K0.572.0K
$290.00Jul 312.322.36$2.341.7%61.0K0.41113.8K
$291.00Jul 270.340.35$0.352.9%60.5K0.333.3K
$293.00Jul 271.391.44$1.423.5%53.5K0.792.7K
$286.00Aug 214.204.26$4.231.4%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 181.6%, max 767.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4148.6%17.1%767.8%1315
$315.00Jul 27Sep 4125.6%17.5%618.5%1041
$260.00Jul 27Aug 28183.0%29.0%530.7%110
$261.00Jul 27Aug 21177.4%29.8%494.7%1211
$310.00Jul 27Sep 4101.7%18.2%459.4%13147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4239.6%31.3%665.2%119
$311.00Jul 27Aug 21106.5%17.1%524.1%433
$310.00Jul 27Aug 21101.7%17.2%492.4%18610
$267.00Jul 27Sep 4144.0%26.3%448.1%932
$268.00Jul 27Sep 4138.4%26.0%432.2%19200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 517 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
$305.00$307.00Aug 6$0.10$1.90$0.1019.00$305.10
$315.00$320.00Aug 28$0.25$4.75$0.2519.00$315.25
$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$0.12$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$0.12$4.88$0.1240.67$249.88
$245.00$240.00Sep 4$0.12$4.88$0.1240.67$244.88
$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. 671 found (best R:R 45.15, avg 1.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$266.00Aug 7$5.87$5.87$0.1345.15$265.87
$250.00$255.00Aug 21$4.89$4.89$0.1144.45$254.89
$245.00$250.00Aug 21$4.87$4.87$0.1337.46$249.87
$255.00$260.00Aug 14$4.86$4.86$0.1434.71$259.86
$240.00$245.00Aug 28$4.86$4.86$0.1434.71$244.86
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$2.70$2.70$0.309.00$305.30
$304.00$300.00Aug 5$3.58$3.58$0.428.52$300.42
$299.00$298.00Jul 31$0.89$0.89$0.118.09$298.11
$310.00$305.00Aug 21$4.43$4.43$0.577.77$305.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0517.3%17.1%
$297.00Jul 27Jul 28$0.0634.3%19.3%
$282.00Jul 27Jul 28$0.0860.4%31.3%
$284.00Jul 27Jul 28$0.0956.2%29.2%
$296.00Jul 27Jul 28$0.1233.2%19.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Jul 29Jul 31$0.0549.7%42.8%
$299.00Jul 27Jul 28$0.0645.4%19.8%
$302.00Jul 27Jul 29$0.0661.4%21.3%
$283.00Jul 27Jul 28$0.0754.7%30.6%
$298.00Jul 27Jul 28$0.0739.9%19.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 394 found (cheapest 0.44% of stock, avg 4.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.54$0.75$1.29$290.71$293.290.44%
$291.00Jul 27$1.14$0.35$1.49$289.51$292.490.51%
$293.00Jul 27$0.21$1.42$1.63$291.37$294.630.56%
$290.00Jul 27$1.95$0.16$2.11$287.89$292.110.72%
$294.00Jul 27$0.08$2.29$2.37$291.63$296.370.81%
$292.00Jul 28$1.31$1.51$2.82$289.18$294.820.97%
$293.00Jul 28$0.84$2.04$2.88$290.12$295.880.99%
$289.00Jul 27$2.87$0.08$2.95$286.05$291.951.01%
$291.00Jul 28$1.90$1.10$3.00$288.00$294.001.03%
$294.00Jul 28$0.49$2.67$3.16$290.84$297.161.08%

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$0.08$0.08$0.16$288.84$294.16
$294.00$290.00Jul 27$0.08$0.16$0.24$289.76$294.24
$293.00$289.00Jul 27$0.21$0.08$0.29$288.71$293.29
$293.00$290.00Jul 27$0.21$0.16$0.37$289.63$293.37
$294.00$291.00Jul 27$0.08$0.35$0.43$290.57$294.43
$296.00$287.00Jul 28$0.14$0.30$0.44$286.56$296.44
$293.00$291.00Jul 27$0.21$0.35$0.56$290.44$293.56
$295.00$287.00Jul 28$0.26$0.30$0.56$286.44$295.56
$296.00$288.00Jul 28$0.14$0.41$0.55$287.45$296.55
$292.00$289.00Jul 27$0.54$0.08$0.62$288.38$292.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 582 found (best R:R 20.74, avg credit $1.06)

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
250/255260/270Aug 28$9.31$0.6913.49$245.69$269.31
260/265270/276Aug 14$5.58$0.4213.29$259.42$275.58
245/250260/270Aug 28$9.26$0.7412.51$240.74$269.26
265/267276/278Aug 14$1.84$0.1611.50$265.16$277.84
273/274276/278Aug 14$1.84$0.1611.50$272.16$277.84
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
255/260270/276Aug 14$5.51$0.4911.24$254.49$275.51
265/267270/276Aug 14$5.50$0.5011.00$261.50$275.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 7$0.05$4.9599.00
$235.00$240.00$245.00Jul 31$0.06$4.9482.33
$235.00$240.00$245.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$240.00$245.00$250.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$260.00$265.00$270.00Aug 6$0.07$4.9370.43
$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. 397 found (best net $--, 378 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$316.001:2Jul 28-$0.01$5.99
$320.00$325.001:2Aug 7$0.00$5.00
$335.00$340.001:2Aug 21$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
$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. 217 found (best yield 2.88%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.410.510.1%2.88%2.95%29
$293.00Sep 4$7.820.490.4%2.68%3.09%117
$292.00Aug 28$7.590.500.1%2.60%2.67%11162
$292.50Aug 28$7.290.490.2%2.50%2.74%213
$294.00Sep 4$7.250.470.8%2.48%3.24%410
$293.00Aug 28$7.000.480.4%2.40%2.81%5321
$292.00Aug 21$6.730.500.1%2.31%2.37%128301
$295.00Sep 4$6.720.451.1%2.30%3.40%66
$294.00Aug 28$6.440.460.8%2.21%2.96%15121
$293.00Aug 21$6.140.480.4%2.10%2.52%1631.3K

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 299,775
Total Puts 717,375
Put/Call Ratio 2.39
Net Difference -417,600

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 2,172,020
Total Puts 5,114,923
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