Tour v416
IWM
iShares Russell 2000 ETF
$292.72 +0.53%
(7/27 12:20) ◀
|
Monday, July 27, 2026 (12:25pm)
January 2026
|
▶ (7/27 12:30)
◀ 7/27 12:25 ▶

Option Volume

Detail
ℹ
Current (07/27 12:25pm) 1,048,868
Calls: 317,767 (30%)
Puts: 731,101 (70%)
Prior (07/24) 562,636
Calls: 238,655 (42%)
Puts: 323,981 (58%)
Current vs Prior +86.42%
Calls: +33.15% (Calls)
Puts: +125.66% (Puts)
Prior 7-Day Total 7,433,868
Calls: 2,226,610 (30%)
Puts: 5,207,258 (70%)
Prior 7-Day Average 1,061,981
Calls: 318,087 (30%)
Puts: 743,894 (70%)
Current vs Prior 7-Day Avg -1.23%
Calls: -0.10%
Puts: -1.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 12:25pm) $128.38M
Calls: $25.10M (20%)
Puts: $103.28M (80%)
Prior (07/24) $56.66M
Calls: $30.30M (53%)
Puts: $26.36M (47%)
Current vs Prior +126.56%
Calls: -17.17%
Puts: +291.74%
Prior 7-Day Total $996.71M
Calls: $121.44M (12%)
Puts: $875.27M (88%)
Prior 7-Day Average $142.39M
Calls: $17.35M (12%)
Puts: $125.04M (88%)
Current vs Prior 7-Day Avg -9.84%
Calls: +44.67%
Puts: -17.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 12:25pm) 2.30
Prior (07/24) 1.36
Current vs Prior +69.48%
Prior 7-Day Average 2.37
Current vs Prior 7-Day Avg -2.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 12:25pm) 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 0.66% | 1.14%0.66% | 1.65%2.18% | 3.14%4.64% | 6.54%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -43.37% | -24.38%+72.95% | +42.01%+471.75% | +25.42%-1.47% | -1.36%
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 -43.37% | -24.38%+72.95% | +42.01%+471.75% | +25.42%-1.47% | -1.36%
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 -43.37% | -24.38%-42.35% | -14.64%-13.31% | -8.05%-1.69% | -1.46%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.19% | 2.43%
Calls: 2.68% | 2.19%
Puts: 3.70% | 2.67%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -61.75% | -52.07%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -61.75% | -52.07%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($103.28M) vs calls ($25.10M). Massive premium surge with dollar volume up 127% vs prior. Above-average activity with volume up 86% vs prior. Extreme bearish P/C ratio of 2.30 - 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
12:25BEARISHBEARISHBEARISH
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 837 of results (avg 3.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2158.3258.72$58.520.7%--1.00551
$235.00Jul 3157.6658.06$57.860.7%--1.0020
$240.00Jul 3152.6853.07$52.880.7%--1.0058
$270.00Jul 2722.6622.83$22.740.7%441.00--
$240.00Aug 752.8853.28$53.080.8%--0.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 2727.1727.35$27.260.7%11.00--
$319.00Jul 2726.1726.35$26.260.7%11.00--
$318.00Jul 2725.1725.35$25.260.7%11.00--
$350.00Jul 2857.0757.48$57.280.7%201.00--
$317.00Jul 2724.1724.35$24.260.7%61.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 212 found (avg $0.51, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.070.08$0.0812.5%50.1K0.095.6K
$300.00Jul 290.100.12$0.1118.2%5860.062.7K
$297.00Jul 280.110.13$0.1216.7%4.2K0.091.1K
$319.00Aug 210.110.13$0.1216.7%--0.03529
$301.00Jul 300.150.18$0.1618.8%1910.072.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 270.080.09$0.0911.1%42.5K0.0923.1K
$280.00Jul 290.100.12$0.1118.2%5490.043.1K
$235.00Aug 140.110.13$0.1216.7%--0.01930
$286.00Jul 280.120.14$0.1315.4%1.1K0.072.5K
$281.00Jul 290.130.14$0.147.1%1150.04202

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 426 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2732.5232.92$32.721.2%21.00--
$261.00Jul 2731.5231.92$31.721.3%131.00--
$262.00Jul 2730.5430.92$30.731.2%121.00--
$263.00Jul 2729.5229.92$29.721.3%201.00--
$264.00Jul 2728.5228.92$28.721.4%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 3113.0913.46$13.282.8%901.00--
$307.00Jul 3114.0914.45$14.272.5%601.00--
$308.00Jul 3115.0715.48$15.282.7%11.001
$310.00Jul 3117.0817.46$17.272.2%31.00--
$350.00Jul 2857.0757.48$57.280.7%201.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,056 active (total vol 1.0M, top 73.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.070.08$0.0812.5%50.1K0.095.6K
$294.00Jul 270.200.22$0.219.5%43.2K0.222.3K
$293.00Jul 270.530.55$0.543.7%41.0K0.432.8K
$296.00Jul 270.030.04$0.0425.0%39.3K0.043.1K
$292.00Jul 271.101.13$1.122.7%30.4K0.671.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.370.39$0.385.3%73.5K0.342.0K
$291.00Jul 270.160.18$0.1711.8%64.9K0.173.3K
$290.00Jul 311.972.05$2.014.0%61.0K0.36113.8K
$293.00Jul 270.790.82$0.813.7%54.0K0.572.7K
$286.00Aug 213.894.00$3.952.8%46.4K0.34889

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 135 strikes (avg 200.2%, max 858.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4147.0%17.1%760.3%1315
$315.00Jul 27Sep 4123.3%17.5%602.8%1041
$260.00Jul 27Aug 28192.4%29.1%560.7%210
$261.00Jul 27Aug 21186.7%29.9%524.5%1311
$265.00Jul 27Aug 21163.9%28.6%473.8%469.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21160.9%16.8%858.1%2--
$320.00Jul 27Aug 21147.0%16.6%785.2%155
$318.00Jul 27Sep 4137.6%17.2%698.9%7--
$250.00Jul 27Sep 4250.2%31.5%695.0%119
$311.00Jul 27Aug 21103.8%17.1%506.8%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 511 found (best R:R 89.91, avg 4.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.11$9.89$0.1189.91$326.11
$310.00$320.00Aug 10$0.12$9.88$0.1282.33$310.12
$320.00$325.00Aug 28$0.12$4.88$0.1240.67$320.12
$306.00$310.00Aug 5$0.11$3.89$0.1135.36$306.11
$322.00$325.00Sep 4$0.11$2.89$0.1126.27$322.11
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$0.11$4.89$0.1144.45$249.89
$270.00$265.00Aug 6$0.12$4.88$0.1240.67$269.88
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$245.00$240.00Sep 4$0.12$4.88$0.1240.67$244.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 674 found (best R:R 167.42, avg 2.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$266.00Aug 7$5.88$5.88$0.1249.00$265.88
$250.00$255.00Aug 14$4.90$4.90$0.1049.00$254.90
$235.00$240.00Aug 28$4.90$4.90$0.1049.00$239.90
$240.00$245.00Aug 28$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 14$4.89$4.89$0.1144.45$259.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.81$31.81$0.19167.42$308.19
$320.00$311.00Aug 21$8.85$8.85$0.1559.00$311.15
$310.00$302.00Aug 3$7.81$7.81$0.1941.11$302.19
$302.00$300.00Jul 30$1.86$1.86$0.1413.29$300.14
$305.00$304.00Aug 7$0.90$0.90$0.109.00$304.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 27Jul 28$0.0678.8%34.2%
$282.00Jul 27Jul 28$0.0667.4%32.3%
$307.50Aug 4Aug 6$0.0617.0%16.9%
$283.00Jul 27Jul 28$0.0761.6%30.8%
$284.00Jul 27Jul 28$0.0963.8%29.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 27Jul 28$0.0563.8%29.8%
$298.00Jul 27Jul 28$0.0535.0%19.0%
$302.00Jul 27Jul 29$0.0557.3%20.4%
$307.00Jul 31Aug 7$0.0520.9%17.5%
$268.00Jul 27Jul 31$0.07146.8%39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 404 found (cheapest 0.46% of stock, avg 4.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.54$0.81$1.35$291.65$294.350.46%
$292.00Jul 27$1.12$0.38$1.50$290.50$293.500.51%
$294.00Jul 27$0.21$1.48$1.69$292.31$295.690.58%
$291.00Jul 27$1.92$0.17$2.09$288.91$293.090.71%
$295.00Jul 27$0.08$2.35$2.43$292.57$297.430.83%
$293.00Jul 28$1.25$1.50$2.75$290.25$295.750.94%
$294.00Jul 28$0.79$2.03$2.82$291.18$296.820.96%
$290.00Jul 27$2.82$0.09$2.91$287.09$292.910.99%
$292.00Jul 28$1.83$1.08$2.91$289.09$294.910.99%
$295.00Jul 28$0.45$2.69$3.14$291.86$298.141.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.06% of stock, avg 2.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$290.00Jul 27$0.08$0.09$0.17$289.83$295.17
$295.00$291.00Jul 27$0.08$0.17$0.25$290.75$295.25
$294.00$290.00Jul 27$0.21$0.09$0.30$289.70$294.30
$294.00$291.00Jul 27$0.21$0.17$0.38$290.62$294.38
$297.00$288.00Jul 28$0.12$0.27$0.39$287.61$297.39
$295.00$292.00Jul 27$0.08$0.38$0.46$291.54$295.46
$296.00$288.00Jul 28$0.24$0.27$0.51$287.49$296.51
$297.00$289.00Jul 28$0.12$0.40$0.52$288.48$297.52
$294.00$292.00Jul 27$0.21$0.38$0.59$291.41$294.59
$293.00$290.00Jul 27$0.54$0.09$0.63$289.37$293.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 516 found (best R:R 21.73, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
250/255265/270Aug 21$4.74$0.2618.23$250.26$269.74
260/265270/276Aug 14$5.63$0.3715.22$259.37$275.63
250/255260/270Aug 28$9.37$0.6314.87$245.63$269.37
274/275276/278Aug 14$1.87$0.1314.38$273.13$277.87
245/250260/270Aug 28$9.32$0.6813.71$240.68$269.32
255/260270/276Aug 14$5.57$0.4312.95$254.43$275.57
273/274275/277Aug 21$1.85$0.1512.33$272.15$276.85
271/272273/275Aug 28$1.85$0.1512.33$270.15$274.85
255/260270/275Aug 21$4.62$0.3812.16$255.38$274.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$265.00$270.00$275.00Aug 21$0.16$4.8430.25
$315.00$320.00$325.00Aug 28$0.17$4.8328.41
$288.00$289.00$290.00Jul 29$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$265.00$270.00$275.00Aug 6$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. 405 found (best net $-0.01, 387 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.71$10.79
$310.00$316.001:2Jul 28-$0.01$5.99
$310.00$315.001:2Aug 4$0.00$5.00
$320.00$325.001:2Aug 7$0.00$5.00
$335.00$340.001:2Aug 21$0.00$5.00
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
$310.00$302.001:2Aug 3-$1.66$6.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 2.85%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.350.510.1%2.85%2.95%117
$294.00Sep 4$7.770.490.4%2.65%3.09%410
$293.00Aug 28$7.510.500.1%2.57%2.66%5321
$295.00Sep 4$7.200.470.8%2.46%3.24%66
$294.00Aug 28$6.920.480.4%2.36%2.80%15121
$293.00Aug 21$6.650.500.1%2.27%2.37%1691.3K
$295.00Aug 28$6.360.460.8%2.17%2.95%1775
$294.00Aug 21$6.060.480.4%2.07%2.51%3611.0K
$296.00Aug 28$5.820.441.1%1.99%3.11%24452
$298.00Sep 4$5.640.411.8%1.93%3.73%1169

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 317,767
Total Puts 731,101
Put/Call Ratio 2.30
Net Difference -413,334

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 2,226,610
Total Puts 5,207,258
Average Put/Call Ratio 2.37
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