Tour v416
IWM
iShares Russell 2000 ETF
$292.71 +0.53%
(7/27 12:25) ◀
|
Monday, July 27, 2026 (12:30pm)
January 2026
|
▶ (7/27 12:35)
◀ 7/27 12:30 ▶

Option Volume

Detail
ℹ
Current (07/27 12:30pm) 1,061,877
Calls: 326,255 (31%)
Puts: 735,622 (69%)
Prior (07/24) 562,636
Calls: 238,655 (42%)
Puts: 323,981 (58%)
Current vs Prior +88.73%
Calls: +36.71% (Calls)
Puts: +127.06% (Puts)
Prior 7-Day Total 7,514,170
Calls: 2,264,541 (30%)
Puts: 5,249,629 (70%)
Prior 7-Day Average 1,073,452
Calls: 323,505 (30%)
Puts: 749,947 (70%)
Current vs Prior 7-Day Avg -1.08%
Calls: +0.85%
Puts: -1.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 12:30pm) $130.27M
Calls: $25.17M (19%)
Puts: $105.10M (81%)
Prior (07/24) $56.66M
Calls: $30.30M (53%)
Puts: $26.36M (47%)
Current vs Prior +129.90%
Calls: -16.94%
Puts: +298.65%
Prior 7-Day Total $983.80M
Calls: $131.92M (13%)
Puts: $851.89M (87%)
Prior 7-Day Average $140.54M
Calls: $18.85M (13%)
Puts: $121.70M (87%)
Current vs Prior 7-Day Avg -7.31%
Calls: +33.55%
Puts: -13.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 12:30pm) 2.25
Prior (07/24) 1.36
Current vs Prior +66.09%
Prior 7-Day Average 2.34
Current vs Prior 7-Day Avg -3.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 12:30pm) 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% | 1.14%0.65% | 1.66%2.19% | 3.15%4.65% | 6.56%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -44.54% | -23.91%+69.39% | +42.62%+473.61% | +25.85%-1.32% | -1.04%
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 -44.54% | -23.91%+69.39% | +42.62%+473.61% | +25.85%-1.32% | -1.04%
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 -44.54% | -23.91%-43.54% | -14.27%-13.02% | -7.73%-1.53% | -1.14%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.27% | 1.80%
Calls: 0.94% | 1.66%
Puts: 3.61% | 1.95%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -72.78% | -64.50%
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% | -64.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($105.10M) vs calls ($25.17M). Massive premium surge with dollar volume up 130% vs prior. Above-average activity with volume up 89% vs prior. Extreme bearish P/C ratio of 2.25 - 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
12:30BEARISHBEARISHBEARISH
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 935 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.6058.00$57.800.7%--1.0020
$270.00Jul 2722.6122.77$22.690.7%441.00--
$272.00Jul 2720.6120.76$20.690.7%331.00--
$271.00Jul 2721.6121.77$21.690.7%341.00--
$275.00Aug 2120.1120.26$20.190.7%100.832.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$319.00Jul 2726.2426.40$26.320.6%11.00--
$318.00Jul 2725.2425.40$25.320.6%11.00--
$317.00Jul 2724.2424.40$24.320.7%61.00--
$316.00Jul 2723.2423.40$23.320.7%101.00--
$350.00Jul 2857.1357.53$57.330.7%201.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 275 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 280.050.06$0.0616.7%1.1K0.05753
$306.00Jul 310.050.06$0.0616.7%2840.021.1K
$301.00Jul 290.060.07$0.0714.3%780.043.9K
$312.00Aug 70.060.07$0.0714.3%100.02463
$295.00Jul 270.070.08$0.0812.5%51.1K0.095.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 280.050.06$0.0616.7%630.031.5K
$276.00Jul 290.050.06$0.0616.7%60.02296
$264.00Jul 310.050.06$0.0616.7%1010.01602
$277.00Jul 290.060.07$0.0714.3%120.02250
$271.00Jul 300.060.07$0.0714.3%10.0253

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 427 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2732.4632.87$32.671.3%21.00--
$261.00Jul 2731.4631.77$31.621.0%131.00--
$262.00Jul 2730.4630.87$30.671.3%121.00--
$263.00Jul 2729.4629.77$29.621.0%201.00--
$264.00Jul 2728.4628.85$28.661.4%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.1357.53$57.330.7%201.00--
$340.00Aug 1447.1047.55$47.331.0%11.00--
$314.00Jul 2721.2421.40$21.320.8%11.00--
$315.00Jul 2722.2422.40$22.320.7%91.00--
$316.00Jul 2723.2423.40$23.320.7%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,061 active (total vol 1.1M, top 74.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.070.08$0.0812.5%51.1K0.095.6K
$294.00Jul 270.190.20$0.205.0%45.1K0.212.3K
$293.00Jul 270.490.51$0.504.0%43.1K0.422.8K
$296.00Jul 270.020.03$0.0333.3%39.5K0.043.1K
$292.00Jul 271.051.06$1.060.9%30.8K0.661.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.370.39$0.385.3%74.8K0.342.0K
$291.00Jul 270.160.17$0.175.9%65.6K0.183.3K
$290.00Jul 312.022.07$2.052.4%61.0K0.36113.8K
$293.00Jul 270.810.84$0.833.6%54.6K0.582.7K
$286.00Aug 213.944.00$3.971.5%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 201.8%, max 877.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4148.6%17.2%766.5%1315
$315.00Jul 27Sep 4124.7%17.6%610.2%1041
$260.00Jul 27Aug 28193.8%29.2%564.6%210
$261.00Jul 27Aug 21188.0%30.0%527.3%1311
$265.00Jul 27Aug 21165.0%28.6%476.7%469.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21162.6%16.6%877.0%2--
$320.00Jul 27Aug 21148.6%16.7%791.9%155
$250.00Jul 27Sep 4252.1%31.3%705.0%119
$318.00Jul 27Sep 4139.2%17.3%703.0%7--
$311.00Jul 27Aug 21105.0%17.1%512.8%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 512 found (best R:R 75.92, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 10$0.13$9.87$0.1375.92$310.13
$326.00$336.00Sep 4$0.13$9.87$0.1375.92$326.13
$320.00$325.00Aug 28$0.12$4.88$0.1240.67$320.12
$322.00$325.00Sep 4$0.11$2.89$0.1126.27$322.11
$315.00$320.00Aug 28$0.29$4.71$0.2916.24$315.29
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$0.11$4.89$0.1144.45$254.89
$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
$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. 672 found (best R:R 122.08, avg 2.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$266.00Aug 7$5.88$5.88$0.1249.00$265.88
$240.00$245.00Aug 28$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 14$4.88$4.88$0.1240.67$259.88
$250.00$255.00Aug 21$4.87$4.87$0.1337.46$254.87
$255.00$260.00Aug 21$4.82$4.82$0.1826.78$259.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.74$31.74$0.26122.08$308.26
$320.00$311.00Aug 21$8.77$8.77$0.2338.13$311.23
$310.00$302.00Aug 3$7.75$7.75$0.2531.00$302.25
$302.00$300.00Jul 30$1.87$1.87$0.1314.38$300.13
$295.00$294.00Jul 27$0.89$0.89$0.118.09$294.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0517.1%16.7%
$284.00Jul 27Jul 28$0.0664.0%30.1%
$285.00Jul 27Jul 28$0.0857.4%29.1%
$264.00Jul 27Jul 30$0.11170.7%45.7%
$297.00Jul 27Jul 28$0.1134.6%18.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 27Jul 29$0.0558.1%20.5%
$284.00Jul 27Jul 28$0.0664.0%30.1%
$298.00Jul 27Jul 28$0.0635.6%19.5%
$318.00Jul 27Sep 4$0.06139.2%17.3%
$268.00Jul 27Jul 31$0.07147.8%39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 404 found (cheapest 0.45% of stock, avg 4.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.50$0.83$1.33$291.67$294.330.45%
$292.00Jul 27$1.06$0.38$1.44$290.56$293.440.49%
$294.00Jul 27$0.20$1.52$1.72$292.28$295.720.59%
$291.00Jul 27$1.84$0.17$2.01$288.99$293.010.69%
$295.00Jul 27$0.08$2.41$2.49$292.51$297.490.85%
$293.00Jul 28$1.23$1.54$2.77$290.23$295.770.95%
$290.00Jul 27$2.76$0.09$2.85$287.15$292.850.97%
$294.00Jul 28$0.77$2.08$2.85$291.15$296.850.97%
$292.00Jul 28$1.81$1.12$2.93$289.07$294.931.00%
$295.00Jul 28$0.44$2.76$3.20$291.80$298.201.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.06% of stock, avg 2.22%)

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$0.20$0.09$0.29$289.71$294.29
$294.00$291.00Jul 27$0.20$0.17$0.37$290.63$294.37
$297.00$288.00Jul 28$0.13$0.29$0.42$287.58$297.42
$295.00$292.00Jul 27$0.08$0.38$0.46$291.54$295.46
$296.00$288.00Jul 28$0.24$0.29$0.53$287.47$296.53
$297.00$289.00Jul 28$0.13$0.41$0.54$288.46$297.54
$293.00$290.00Jul 27$0.50$0.09$0.59$289.41$293.59
$294.00$292.00Jul 27$0.20$0.38$0.58$291.42$294.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 528 found (best R:R 30.25, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.84$0.1630.25$255.16$269.84
250/255265/270Aug 21$4.77$0.2320.74$250.23$269.77
250/255260/270Aug 28$9.40$0.6015.67$245.60$269.40
260/265270/276Aug 14$5.63$0.3715.22$259.37$275.63
245/250260/270Aug 28$9.34$0.6614.15$240.66$269.34
255/260270/276Aug 14$5.57$0.4312.95$254.43$275.57
274/275276/278Aug 14$1.85$0.1512.33$273.15$277.85
271/272273/275Aug 28$1.85$0.1512.33$270.15$274.85
273/274275/277Aug 21$1.84$0.1611.50$272.16$276.84
270/271273/275Aug 28$1.84$0.1611.50$269.16$274.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$315.00$320.00$325.00Aug 28$0.17$4.8328.41
$297.00$298.00$299.00Jul 28$0.05$0.9519.00
$288.00$289.00$290.00Jul 29$0.05$0.9519.00
$289.00$290.00$291.00Jul 29$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.08$4.9261.50

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
$271.00$282.501:2Aug 4-$0.64$10.86
$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
$330.00$335.001:2Aug 28$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-$1.82$6.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 210 found (best yield 2.84%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.310.500.1%2.84%2.94%117
$294.00Sep 4$7.730.490.4%2.64%3.08%410
$293.00Aug 28$7.520.500.1%2.57%2.67%5321
$295.00Sep 4$7.170.470.8%2.45%3.23%66
$294.00Aug 28$6.940.480.4%2.37%2.81%15121
$293.00Aug 21$6.650.500.1%2.27%2.37%1801.3K
$295.00Aug 28$6.380.460.8%2.18%2.96%1775
$294.00Aug 21$6.070.480.4%2.07%2.51%6191.0K
$296.00Aug 28$5.840.441.1%2.00%3.12%24452
$293.00Aug 14$5.650.500.1%1.93%2.03%19116

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 326,255
Total Puts 735,622
Put/Call Ratio 2.25
Net Difference -409,367

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 2,264,541
Total Puts 5,249,629
Average Put/Call Ratio 2.34
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