Tour v416
IWM
iShares Russell 2000 ETF
$292.94 +0.61%
(7/27 12:30) ◀
|
Monday, July 27, 2026 (12:35pm)
January 2026
|
▶ (7/27 12:40)
◀ 7/27 12:35 ▶

Option Volume

Detail
ℹ
Current (07/27 12:35pm) 1,076,863
Calls: 336,760 (31%)
Puts: 740,103 (69%)
Prior (07/24) 883,473
Calls: 320,571 (36%)
Puts: 562,902 (64%)
Current vs Prior +21.89%
Calls: +5.05% (Calls)
Puts: +31.48% (Puts)
Prior 7-Day Total 7,601,403
Calls: 2,307,898 (30%)
Puts: 5,293,505 (70%)
Prior 7-Day Average 1,085,914
Calls: 329,699 (30%)
Puts: 756,215 (70%)
Current vs Prior 7-Day Avg -0.83%
Calls: +2.14%
Puts: -2.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 12:35pm) $125.49M
Calls: $27.12M (22%)
Puts: $98.38M (78%)
Prior (07/24) $86.17M
Calls: $36.86M (43%)
Puts: $49.31M (57%)
Current vs Prior +45.64%
Calls: -26.43%
Puts: +99.51%
Prior 7-Day Total $976.33M
Calls: $141.97M (15%)
Puts: $834.36M (85%)
Prior 7-Day Average $139.48M
Calls: $20.28M (15%)
Puts: $119.19M (85%)
Current vs Prior 7-Day Avg -10.02%
Calls: +33.69%
Puts: -17.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 12:35pm) 2.20
Prior (07/24) 1.76
Current vs Prior +25.16%
Prior 7-Day Average 2.32
Current vs Prior 7-Day Avg -5.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 12:35pm) 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 0.62% | 1.14%0.62% | 1.65%2.18% | 3.14%4.65% | 6.55%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -46.34% | -24.43%+63.88% | +41.61%+472.22% | +25.47%-1.26% | -1.12%
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 -46.34% | -24.43%+63.88% | +41.61%+472.22% | +25.47%-1.26% | -1.12%
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 -46.34% | -24.43%-45.38% | -14.88%-13.23% | -8.01%-1.47% | -1.22%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.46% | 1.85%
Calls: 3.33% | 1.55%
Puts: 1.59% | 2.16%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -70.50% | -63.51%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -70.50% | -63.51%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($98.38M) vs calls ($27.12M). Extreme bearish P/C ratio of 2.20 - heavy put buying. Put-heavy open interest (2,225,922 puts vs 582,980 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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
12:35BEARISHBEARISHBEARISH
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 941 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Jul 2721.8522.00$21.930.7%341.00--
$275.00Aug 2120.3420.48$20.410.7%100.832.4K
$235.00Jul 3157.8858.28$58.080.7%--1.0020
$277.00Aug 2118.6218.76$18.690.7%30.819
$235.00Aug 2158.5158.95$58.730.7%--1.00551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2856.8557.25$57.050.7%201.00--
$315.00Jul 2722.0022.16$22.080.7%91.00--
$314.00Jul 2721.0021.16$21.080.8%11.00--
$313.00Jul 2720.0020.16$20.080.8%11.00--
$312.50Jul 2719.5019.66$19.580.8%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 274 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 310.050.06$0.0616.7%2990.021.1K
$295.00Jul 270.060.07$0.0714.3%52.2K0.095.6K
$298.00Jul 280.060.07$0.0714.3%1.1K0.05753
$312.00Aug 70.060.07$0.0714.3%100.02463
$305.00Jul 310.070.08$0.0812.5%2770.032.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 270.050.06$0.0616.7%43.0K0.0723.1K
$270.00Jul 300.050.06$0.0616.7%120.0151
$264.00Jul 310.050.06$0.0616.7%1010.01602
$284.00Jul 280.060.07$0.0714.3%1900.031.4K
$278.00Jul 290.060.07$0.0714.3%140.03758

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 429 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2732.7433.03$32.890.9%21.00--
$261.00Jul 2731.7432.03$31.890.9%131.00--
$262.00Jul 2730.7431.03$30.890.9%121.00--
$263.00Jul 2729.7430.03$29.891.0%201.00--
$264.00Jul 2728.7429.03$28.891.0%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 3112.9713.21$13.091.8%901.00--
$307.00Jul 3113.9614.26$14.112.1%601.00--
$308.00Jul 3114.8515.26$15.062.7%11.001
$310.00Jul 3116.8517.26$17.062.4%31.00--
$350.00Jul 2856.8557.25$57.050.7%201.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,067 active (total vol 1.1M, top 76.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.060.07$0.0714.3%52.2K0.095.6K
$294.00Jul 270.210.22$0.224.5%50.8K0.232.3K
$293.00Jul 270.550.57$0.563.6%45.1K0.482.8K
$296.00Jul 270.010.02$0.0250.0%39.6K0.033.1K
$292.00Jul 271.181.22$1.203.3%31.2K0.721.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.260.27$0.273.7%76.1K0.282.0K
$291.00Jul 270.110.12$0.128.3%66.5K0.133.3K
$290.00Jul 311.911.96$1.942.6%61.0K0.35113.8K
$293.00Jul 270.620.63$0.631.6%55.5K0.522.7K
$286.00Aug 213.853.91$3.881.5%46.4K0.33889

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 203.2%, max 875.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4148.9%17.1%771.9%1315
$315.00Jul 27Sep 4124.7%17.5%613.3%1041
$260.00Jul 27Aug 28197.3%29.1%577.1%210
$261.00Jul 27Aug 21191.5%30.0%538.2%1311
$265.00Jul 27Aug 21168.3%28.6%488.4%469.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21163.1%16.7%875.9%2--
$320.00Jul 27Aug 21148.9%16.5%801.4%155
$250.00Jul 27Sep 4256.3%31.4%715.3%219
$318.00Jul 27Sep 4139.3%17.2%709.7%7--
$311.00Jul 27Aug 21104.8%17.1%512.5%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 513 found (best R:R 180.82, avg 4.48)

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$0.13$4.87$0.1337.46$320.13
$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$240.00Aug 6$0.11$19.89$0.11180.82$259.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 675 found (best R:R 117.52, avg 2.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$266.00Aug 7$5.89$5.89$0.1153.55$265.89
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$250.00$255.00Aug 21$4.89$4.89$0.1144.45$254.89
$255.00$260.00Aug 14$4.86$4.86$0.1434.71$259.86
$245.00$260.00Aug 28$14.43$14.43$0.5725.32$259.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.73$31.73$0.27117.52$308.27
$320.00$311.00Aug 21$8.76$8.76$0.2436.50$311.24
$310.00$302.00Aug 3$7.77$7.77$0.2333.78$302.23
$302.00$300.00Jul 30$1.86$1.86$0.1413.29$300.14
$305.00$304.00Aug 7$0.89$0.89$0.118.09$304.11

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
$298.00Jul 27Jul 28$0.0634.4%18.7%
$307.50Aug 4Aug 6$0.0616.8%16.7%
$279.00Jul 28Jul 29$0.1136.0%33.6%
$286.00Jul 27Jul 28$0.1353.1%27.4%
$297.00Jul 27Jul 28$0.1328.4%18.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 27Jul 28$0.0566.4%30.1%
$268.00Jul 27Jul 31$0.07150.9%39.9%
$285.00Jul 27Jul 28$0.0759.8%29.0%
$307.00Jul 31Aug 7$0.0720.7%17.3%
$298.00Jul 27Jul 28$0.0834.4%18.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 406 found (cheapest 0.41% of stock, avg 4.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.56$0.63$1.19$291.81$294.190.41%
$292.00Jul 27$1.20$0.27$1.47$290.53$293.470.50%
$294.00Jul 27$0.22$1.27$1.49$292.51$295.490.51%
$291.00Jul 27$2.04$0.12$2.16$288.84$293.160.74%
$295.00Jul 27$0.07$2.14$2.21$292.79$297.210.75%
$293.00Jul 28$1.34$1.39$2.73$290.27$295.730.93%
$294.00Jul 28$0.85$1.89$2.74$291.26$296.740.94%
$292.00Jul 28$1.94$0.99$2.93$289.07$294.931.00%
$295.00Jul 28$0.49$2.53$3.02$291.98$298.021.03%
$290.00Jul 27$2.99$0.06$3.05$286.95$293.051.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 2.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$290.00Jul 27$0.07$0.06$0.13$289.87$295.13
$295.00$291.00Jul 27$0.07$0.12$0.19$290.81$295.19
$294.00$290.00Jul 27$0.22$0.06$0.28$289.72$294.28
$294.00$291.00Jul 27$0.22$0.12$0.34$290.66$294.34
$295.00$292.00Jul 27$0.07$0.27$0.34$291.66$295.34
$297.00$288.00Jul 28$0.14$0.24$0.38$287.62$297.38
$297.00$289.00Jul 28$0.14$0.34$0.48$288.52$297.48
$294.00$292.00Jul 27$0.22$0.27$0.49$291.51$294.49
$296.00$288.00Jul 28$0.26$0.24$0.50$287.50$296.50
$296.00$289.00Jul 28$0.26$0.34$0.60$288.40$296.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 522 found (best R:R 24.00, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
250/255265/270Aug 21$4.76$0.2419.83$250.24$269.76
260/265270/276Aug 14$5.68$0.3217.75$259.32$275.68
250/255260/270Aug 28$9.44$0.5616.86$245.56$269.44
245/250260/270Aug 28$9.39$0.6115.39$240.61$269.39
255/260270/276Aug 14$5.62$0.3814.79$254.38$275.62
274/275276/278Aug 14$1.85$0.1512.33$273.15$277.85
270/271273/275Aug 28$1.85$0.1512.33$269.15$274.85
271/272273/275Aug 28$1.84$0.1611.50$270.16$274.84
255/260270/275Aug 21$4.59$0.4111.20$255.41$274.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
$265.00$270.00$275.00Aug 21$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$260.00$265.00$270.00Aug 6$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$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. 407 found (best net $-0.01, 383 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.80$10.70
$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
$310.00$302.001:2Aug 3-$1.55$6.45
$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. 212 found (best yield 2.89%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.460.510.0%2.89%2.91%117
$294.00Sep 4$7.870.490.4%2.69%3.05%410
$293.00Aug 28$7.650.510.0%2.61%2.63%5321
$295.00Sep 4$7.300.470.7%2.49%3.20%66
$294.00Aug 28$7.070.490.4%2.41%2.78%15121
$293.00Aug 21$6.790.510.0%2.32%2.34%1801.3K
$295.00Aug 28$6.500.470.7%2.22%2.92%1775
$294.00Aug 21$6.200.480.4%2.12%2.48%6191.0K
$296.00Aug 28$5.960.451.0%2.03%3.08%24452
$293.00Aug 14$5.780.510.0%1.97%1.99%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 336,760
Total Puts 740,103
Put/Call Ratio 2.20
Net Difference -403,343

Prior's Put/Call Breakdown

Total Calls 320,571
Total Puts 562,902
Put/Call Ratio 1.76
Net Difference -242,331

Prior 7-Day Put/Call Summary

Total Calls 2,307,898
Total Puts 5,293,505
Average Put/Call Ratio 2.32
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