Tour v416
IWM
iShares Russell 2000 ETF
$293.05 +0.65%
(7/27 12:35) ◀
|
Monday, July 27, 2026 (12:40pm)
January 2026
|
▶ (7/27 12:45)
◀ 7/27 12:40 ▶

Option Volume

Detail
ℹ
Current (07/27 12:40pm) 1,088,113
Calls: 342,569 (31%)
Puts: 745,544 (69%)
Prior (07/24) 883,473
Calls: 320,571 (36%)
Puts: 562,902 (64%)
Current vs Prior +23.16%
Calls: +6.86% (Calls)
Puts: +32.45% (Puts)
Prior 7-Day Total 7,690,533
Calls: 2,357,684 (31%)
Puts: 5,332,849 (69%)
Prior 7-Day Average 1,098,647
Calls: 336,812 (31%)
Puts: 761,835 (69%)
Current vs Prior 7-Day Avg -0.96%
Calls: +1.71%
Puts: -2.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 12:40pm) $124.85M
Calls: $28.67M (23%)
Puts: $96.19M (77%)
Prior (07/24) $86.17M
Calls: $36.86M (43%)
Puts: $49.31M (57%)
Current vs Prior +44.90%
Calls: -22.22%
Puts: +95.06%
Prior 7-Day Total $964.83M
Calls: $153.66M (16%)
Puts: $811.17M (84%)
Prior 7-Day Average $137.83M
Calls: $21.95M (16%)
Puts: $115.88M (84%)
Current vs Prior 7-Day Avg -9.42%
Calls: +30.59%
Puts: -17.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 12:40pm) 2.18
Prior (07/24) 1.76
Current vs Prior +23.94%
Prior 7-Day Average 2.28
Current vs Prior 7-Day Avg -4.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 12:40pm) 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 0.61% | 1.10%0.61% | 1.61%2.22% | 3.18%4.58% | 6.49%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -47.83% | -27.18%+59.34% | +38.04%+483.66% | +27.20%-2.81% | -2.08%
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 -47.83% | -27.18%+59.34% | +38.04%+483.66% | +27.20%-2.81% | -2.08%
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 -47.83% | -27.18%-46.89% | -17.03%-11.50% | -6.75%-3.03% | -2.19%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.67% | 1.27%
Calls: 1.61% | 1.43%
Puts: 1.72% | 1.10%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -79.98% | -74.95%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -79.98% | -74.95%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($96.19M) vs calls ($28.67M). Extreme bearish P/C ratio of 2.18 - 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
12:40BEARISHBEARISHBEARISH
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 960 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3158.0058.25$58.130.4%--1.0020
$240.00Aug 753.2253.48$53.350.5%--1.0010
$240.00Jul 3153.0053.26$53.130.5%--1.0058
$235.00Aug 2858.8659.15$59.010.5%51.00--
$235.00Aug 2158.6358.92$58.780.5%--1.00551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2856.8857.13$57.010.4%201.00--
$340.00Aug 1446.8747.14$47.010.6%11.00--
$314.00Jul 2720.8821.03$20.960.7%11.00--
$313.00Jul 2719.8820.03$19.950.8%11.00--
$312.50Jul 2719.3819.53$19.450.8%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 282 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 310.050.06$0.0616.7%2990.021.1K
$313.00Aug 70.050.06$0.0616.7%70.02415
$298.00Jul 280.060.07$0.0714.3%1.1K0.05753
$295.00Jul 270.070.08$0.0812.5%52.6K0.105.6K
$303.00Jul 300.070.08$0.0812.5%90.04110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 270.050.06$0.0616.7%43.3K0.0623.1K
$277.00Jul 290.050.06$0.0616.7%120.02250
$265.00Jul 310.050.06$0.0616.7%110.012.4K
$240.00Aug 70.060.07$0.0714.3%--0.01519
$268.00Jul 310.070.08$0.0812.5%10.021.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 435 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Jul 3028.9729.22$29.100.9%11.00--
$240.00Aug 753.2253.48$53.350.5%--1.0010
$245.00Aug 748.2448.50$48.370.5%--1.0052
$250.00Aug 743.2843.54$43.410.6%--1.0083
$255.00Aug 738.3238.58$38.450.7%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 273.904.03$3.973.3%2991.00139
$298.00Jul 274.895.03$4.962.8%9241.0010
$299.00Jul 275.896.03$5.962.3%181.0010
$300.00Jul 276.897.03$6.962.0%461.0021
$301.00Jul 277.898.03$7.961.8%121.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,075 active (total vol 1.1M, top 77.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.230.24$0.244.2%53.2K0.252.3K
$295.00Jul 270.070.08$0.0812.5%52.6K0.105.6K
$293.00Jul 270.610.62$0.621.6%46.8K0.502.8K
$296.00Jul 270.020.03$0.0333.3%39.6K0.043.1K
$292.00Jul 271.271.31$1.293.1%31.4K0.741.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.230.24$0.244.2%77.4K0.262.0K
$291.00Jul 270.100.11$0.119.1%67.2K0.123.3K
$290.00Jul 311.871.92$1.902.6%61.0K0.35113.8K
$293.00Jul 270.550.57$0.563.6%56.3K0.502.7K
$286.00Aug 213.813.88$3.851.8%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 206.0%, max 886.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4150.2%17.1%780.1%1315
$315.00Jul 27Sep 4125.7%17.5%617.0%1041
$260.00Jul 27Aug 28200.0%29.1%587.1%210
$261.00Jul 27Aug 21194.1%30.0%548.1%1311
$265.00Jul 27Aug 21170.6%28.6%496.4%469.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21164.5%16.7%886.9%2--
$320.00Jul 27Aug 21150.2%16.6%804.6%155
$250.00Jul 27Sep 4259.7%31.5%724.5%219
$318.00Jul 27Sep 4140.5%17.2%717.7%7--
$311.00Jul 27Aug 21105.5%17.1%516.2%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 75.92, avg 4.12)

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$0.30$4.70$0.3015.67$315.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$265.00Aug 6$0.11$4.89$0.1144.45$269.89
$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
$245.00$240.00Sep 4$0.11$4.89$0.1144.45$244.89
$265.00$260.00Aug 14$0.15$4.85$0.1532.33$264.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 672 found (best R:R 144.45, avg 2.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$266.00Aug 7$5.88$5.88$0.1249.00$265.88
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$255.00$260.00Aug 14$4.89$4.89$0.1144.45$259.89
$250.00$255.00Aug 21$4.88$4.88$0.1240.67$254.88
$255.00$260.00Aug 21$4.85$4.85$0.1532.33$259.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.78$31.78$0.22144.45$308.22
$320.00$311.00Aug 21$8.81$8.81$0.1946.37$311.19
$310.00$302.00Aug 3$7.78$7.78$0.2235.36$302.22
$302.00$300.00Jul 30$1.87$1.87$0.1314.38$300.13
$299.00$298.00Jul 29$0.88$0.88$0.127.33$298.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.36, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 27Jul 28$0.0634.3%18.4%
$307.50Aug 4Aug 6$0.0716.9%16.9%
$279.00Jul 28Jul 29$0.0936.2%33.8%
$264.00Jul 27Jul 30$0.11176.5%46.2%
$275.00Jul 27Jul 30$0.12112.3%35.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 27Jul 28$0.0646.1%19.1%
$305.00Jul 27Jul 28$0.0673.9%26.7%
$310.00Jul 27Jul 31$0.06100.4%22.1%
$318.00Jul 27Sep 4$0.06140.5%17.2%
$268.00Jul 27Jul 31$0.07153.1%39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 410 found (cheapest 0.40% of stock, avg 4.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.62$0.56$1.18$291.82$294.180.40%
$294.00Jul 27$0.24$1.16$1.40$292.60$295.400.48%
$292.00Jul 27$1.29$0.24$1.53$290.47$293.530.52%
$295.00Jul 27$0.08$2.02$2.10$292.90$297.100.72%
$291.00Jul 27$2.16$0.11$2.27$288.73$293.270.77%
$294.00Jul 28$0.89$1.81$2.70$291.30$296.700.92%
$293.00Jul 28$1.40$1.32$2.72$290.28$295.720.93%
$292.00Jul 28$2.03$0.94$2.97$289.03$294.971.01%
$295.00Jul 28$0.52$2.45$2.97$292.03$297.971.01%
$296.00Jul 27$0.03$2.98$3.01$292.99$299.011.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.05% of stock, avg 2.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$290.00Jul 27$0.08$0.06$0.14$289.86$295.14
$295.00$291.00Jul 27$0.08$0.11$0.19$290.81$295.19
$294.00$290.00Jul 27$0.24$0.06$0.30$289.70$294.30
$295.00$292.00Jul 27$0.08$0.24$0.32$291.68$295.32
$294.00$291.00Jul 27$0.24$0.11$0.35$290.65$294.35
$298.00$289.00Jul 28$0.07$0.33$0.40$288.60$298.40
$294.00$292.00Jul 27$0.24$0.24$0.48$291.52$294.48
$297.00$289.00Jul 28$0.14$0.33$0.47$288.53$297.47
$298.00$290.00Jul 28$0.07$0.47$0.54$289.46$298.54
$296.00$289.00Jul 28$0.28$0.33$0.61$288.39$296.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 500 found (best R:R 24.00, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
250/255260/270Aug 28$9.40$0.6015.67$245.60$269.40
245/250260/270Aug 28$9.35$0.6514.38$240.65$269.35
260/265270/276Aug 14$5.60$0.4014.00$259.40$275.60
255/260270/276Aug 14$5.56$0.4412.64$254.44$275.56
265/267270/276Aug 14$5.55$0.4512.33$261.45$275.55
265/267276/278Aug 14$1.85$0.1512.33$265.15$277.85
274/275276/278Aug 14$1.85$0.1512.33$273.15$277.85
255/260270/275Aug 21$4.60$0.4011.50$255.40$274.60
272/273275/277Aug 21$1.83$0.1710.76$271.17$276.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.06$4.9482.33
$315.00$320.00$325.00Aug 28$0.18$4.8226.78
$303.00$305.00$307.00Aug 6$0.08$1.9224.00
$265.00$270.00$275.00Aug 21$0.20$4.8024.00
$298.00$299.00$300.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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$0.09$4.9154.56
$265.00$270.00$275.00Aug 6$0.10$4.9049.00
$260.00$265.00$270.00Aug 28$0.13$4.8737.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 406 found (best net $-0.01, 383 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.93$10.57
$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
$255.00$245.001:2Aug 3$0.00$10.00
$260.00$250.001:2Jul 28-$0.01$9.99
$310.00$302.001:2Aug 3-$1.45$6.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 2.70%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Sep 4$7.920.490.3%2.70%3.03%410
$295.00Sep 4$7.350.470.7%2.51%3.17%66
$294.00Aug 28$7.130.490.3%2.43%2.76%15121
$295.00Aug 28$6.560.470.7%2.24%2.90%1775
$294.00Aug 21$6.260.490.3%2.14%2.46%6191.0K
$296.00Aug 28$6.010.451.0%2.05%3.06%24452
$298.00Sep 4$5.770.411.7%1.97%3.66%1169
$295.00Aug 21$5.690.460.7%1.94%2.61%79325.7K
$297.00Aug 28$5.490.421.4%1.87%3.22%5581
$299.00Sep 4$5.290.392.0%1.81%3.84%51

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 342,569
Total Puts 745,544
Put/Call Ratio 2.18
Net Difference -402,975

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 2,357,684
Total Puts 5,332,849
Average Put/Call Ratio 2.28
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