Tour v415
IWM
iShares Russell 2000 ETF
$291.87 +0.24%
(7/27 12:15) ◀
|
Monday, July 27, 2026 (12:20pm)
January 2026
|
▶ (7/27 12:25)
◀ 7/27 12:20 ▶

Option Volume

Detail
ℹ
Current (07/27 12:20pm) 1,027,202
Calls: 304,170 (30%)
Puts: 723,032 (70%)
Prior (07/24) 562,636
Calls: 238,655 (42%)
Puts: 323,981 (58%)
Current vs Prior +82.57%
Calls: +27.45% (Calls)
Puts: +123.17% (Puts)
Prior 7-Day Total 7,366,072
Calls: 2,198,853 (30%)
Puts: 5,167,219 (70%)
Prior 7-Day Average 1,052,296
Calls: 314,121 (30%)
Puts: 738,174 (70%)
Current vs Prior 7-Day Avg -2.38%
Calls: -3.17%
Puts: -2.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 12:20pm) $140.26M
Calls: $17.76M (13%)
Puts: $122.50M (87%)
Prior (07/24) $56.66M
Calls: $30.30M (53%)
Puts: $26.36M (47%)
Current vs Prior +147.52%
Calls: -41.38%
Puts: +364.63%
Prior 7-Day Total $995.73M
Calls: $118.63M (12%)
Puts: $877.10M (88%)
Prior 7-Day Average $142.25M
Calls: $16.95M (12%)
Puts: $125.30M (88%)
Current vs Prior 7-Day Avg -1.40%
Calls: +4.80%
Puts: -2.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 12:20pm) 2.38
Prior (07/24) 1.36
Current vs Prior +75.10%
Prior 7-Day Average 2.38
Current vs Prior 7-Day Avg -0.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 12:20pm) 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 0.64% | 1.18%0.64% | 1.70%2.33% | 3.30%4.69% | 6.60%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -44.68% | -21.88%+68.97% | +45.67%+512.07% | +31.82%-0.38% | -0.40%
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 -44.68% | -21.88%+68.97% | +45.67%+512.07% | +31.82%-0.38% | -0.40%
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 -44.68% | -21.88%-43.68% | -12.44%-7.19% | -3.35%-0.60% | -0.50%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.98% | 2.04%
Calls: 2.52% | 2.04%
Puts: 1.45% | 2.04%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -76.26% | -59.76%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -76.26% | -59.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($122.50M) vs calls ($17.76M). Massive premium surge with dollar volume up 148% vs prior. Above-average activity with volume up 83% vs prior. Extreme bearish P/C ratio of 2.38 - 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
12:20BEARISHBEARISHBEARISH
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 935 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2157.5457.86$57.700.6%--1.00551
$275.00Aug 2119.4619.58$19.520.6%100.822.4K
$235.00Jul 3156.8257.18$57.000.6%--1.0020
$245.00Aug 2147.6848.00$47.840.7%11.00571
$240.00Aug 752.0652.41$52.240.7%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.00Jul 2725.0725.19$25.130.5%61.00--
$318.00Jul 2726.0726.20$26.140.5%11.00--
$350.00Jul 2857.9558.24$58.100.5%201.00--
$316.00Jul 2724.0724.20$24.140.5%101.00--
$315.00Jul 2723.0723.20$23.140.6%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 277 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.070.08$0.0812.5%40.9K0.092.3K
$297.00Jul 280.070.08$0.0812.5%4.0K0.061.1K
$300.00Jul 290.070.08$0.0812.5%5760.042.7K
$304.00Jul 310.080.09$0.0911.1%2600.032.2K
$320.00Aug 210.080.09$0.0911.1%2850.027.6K
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. 417 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 2812.8113.06$12.941.9%--1.0021
$280.00Jul 2811.8212.06$11.942.0%111.009
$240.00Aug 752.0652.41$52.240.7%--1.0010
$245.00Aug 747.1047.44$47.270.7%--1.0052
$250.00Aug 742.1242.48$42.300.9%--1.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 274.084.20$4.142.9%4.2K1.001.9K
$297.00Jul 275.075.20$5.142.5%2981.00139
$298.00Jul 276.076.19$6.132.0%9241.0010
$299.00Jul 277.077.19$7.131.7%171.0010
$300.00Jul 278.078.19$8.131.5%461.0021

Most actively traded options today. High liquidity = easy entry/exit. 1,040 active (total vol 1.0M, top 71.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.020.03$0.0333.3%49.1K0.045.6K
$294.00Jul 270.070.08$0.0812.5%40.9K0.092.3K
$296.00Jul 270.010.02$0.0250.0%39.1K0.023.1K
$293.00Jul 270.200.22$0.219.5%37.3K0.242.8K
$292.00Jul 270.550.56$0.561.8%27.6K0.481.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.680.69$0.691.4%71.6K0.522.0K
$291.00Jul 270.300.31$0.313.2%62.3K0.293.3K
$290.00Jul 312.312.35$2.331.7%61.0K0.40113.8K
$293.00Jul 271.321.35$1.342.2%53.6K0.762.7K
$286.00Aug 214.194.25$4.221.4%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. 131 strikes (avg 191.1%, max 795.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4149.2%17.1%773.5%1315
$315.00Jul 27Sep 4125.9%17.4%622.5%1041
$260.00Jul 27Aug 28185.9%29.1%539.3%210
$261.00Jul 27Aug 21180.3%29.9%502.9%1311
$310.00Jul 27Sep 4101.7%18.2%459.6%13147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Aug 21149.2%16.7%795.8%155
$318.00Jul 27Sep 4140.0%17.1%717.1%7--
$250.00Jul 27Sep 4243.1%31.4%674.1%119
$311.00Jul 27Aug 21106.6%17.0%525.8%533
$310.00Jul 27Aug 21101.7%17.2%490.1%19610

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 515 found (best R:R 82.33, avg 3.85)

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
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 14$0.11$4.89$0.1144.45$259.89
$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
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$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. 667 found (best R:R 89.00, avg 2.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$240.00$245.00Aug 28$4.89$4.89$0.1144.45$244.89
$260.00$266.00Aug 7$5.86$5.86$0.1441.86$265.86
$255.00$260.00Aug 14$4.87$4.87$0.1337.46$259.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.90$8.90$0.1089.00$311.10
$308.00$305.00Aug 14$2.69$2.69$0.318.68$305.31
$297.00$296.00Jul 28$0.89$0.89$0.118.09$296.11
$302.00$300.00Aug 3$1.78$1.78$0.228.09$300.22
$304.00$300.00Aug 5$3.52$3.52$0.487.33$300.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0517.2%16.9%
$280.00Jul 27Jul 28$0.0773.5%34.9%
$297.00Jul 27Jul 28$0.0733.5%19.2%
$282.00Jul 27Jul 28$0.1062.1%31.9%
$283.00Jul 27Jul 28$0.1056.4%30.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Jul 29Jul 31$0.0550.1%43.1%
$283.00Jul 27Jul 28$0.0656.4%30.9%
$284.00Jul 27Jul 28$0.0858.0%29.5%
$268.00Jul 27Jul 31$0.09140.9%39.6%
$306.00Jul 31Aug 7$0.0921.1%17.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 396 found (cheapest 0.43% of stock, avg 4.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.56$0.69$1.25$290.75$293.250.43%
$291.00Jul 27$1.19$0.31$1.50$289.50$292.500.51%
$293.00Jul 27$0.21$1.34$1.55$291.45$294.550.53%
$290.00Jul 27$2.01$0.14$2.15$287.85$292.150.74%
$294.00Jul 27$0.08$2.19$2.27$291.73$296.270.78%
$292.00Jul 28$1.36$1.47$2.83$289.17$294.830.97%
$293.00Jul 28$0.88$1.99$2.87$290.13$295.870.98%
$289.00Jul 27$2.94$0.08$3.02$285.98$292.021.03%
$291.00Jul 28$1.96$1.07$3.03$287.97$294.031.04%
$294.00Jul 28$0.52$2.62$3.14$290.86$297.141.08%

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$0.14$0.22$289.78$294.22
$293.00$289.00Jul 27$0.21$0.08$0.29$288.71$293.29
$293.00$290.00Jul 27$0.21$0.14$0.35$289.65$293.35
$294.00$291.00Jul 27$0.08$0.31$0.39$290.61$294.39
$296.00$287.00Jul 28$0.15$0.28$0.43$286.57$296.43
$293.00$291.00Jul 27$0.21$0.31$0.52$290.48$293.52
$295.00$287.00Jul 28$0.28$0.28$0.56$286.44$295.56
$296.00$288.00Jul 28$0.15$0.40$0.55$287.45$296.55
$292.00$289.00Jul 27$0.56$0.08$0.64$288.36$292.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 569 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
260/265270/276Aug 14$5.65$0.3516.14$259.35$275.65
250/255260/270Aug 28$9.36$0.6414.63$245.64$269.36
245/250260/270Aug 28$9.31$0.6913.49$240.69$269.31
255/260270/276Aug 14$5.56$0.4412.64$254.44$275.56
255/260270/275Aug 21$4.61$0.3911.82$255.39$274.61
274/275276/278Aug 14$1.83$0.1710.76$273.17$277.83
250/255270/275Aug 21$4.56$0.4410.36$250.44$274.56
273/274276/278Aug 14$1.82$0.1810.11$272.18$277.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$235.00$240.00$245.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 28$0.06$4.9482.33
$315.00$320.00$325.00Aug 28$0.14$4.8634.71
$265.00$270.00$275.00Aug 21$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$260.00$265.00$270.00Aug 6$0.08$4.9261.50
$255.00$260.00$265.00Aug 14$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. 394 found (best net $-0.01, 375 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-$0.01$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 2.91%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.500.510.0%2.91%2.96%29
$293.00Sep 4$7.910.490.4%2.71%3.10%117
$292.00Aug 28$7.670.510.0%2.63%2.67%11162
$292.50Aug 28$7.380.490.2%2.53%2.74%213
$294.00Sep 4$7.340.470.7%2.51%3.24%410
$293.00Aug 28$7.080.490.4%2.43%2.81%5321
$292.00Aug 21$6.790.510.0%2.33%2.37%128301
$295.00Sep 4$6.790.451.1%2.33%3.40%66
$294.00Aug 28$6.520.470.7%2.23%2.96%15121
$293.00Aug 21$6.200.480.4%2.12%2.51%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 304,170
Total Puts 723,032
Put/Call Ratio 2.38
Net Difference -418,862

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 2,198,853
Total Puts 5,167,219
Average Put/Call Ratio 2.38
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