Tour v417
IWM
iShares Russell 2000 ETF
$292.63 +0.50%
(7/27 12:40) ◀
|
Monday, July 27, 2026 (12:45pm)
January 2026
|
▶ (7/27 12:50)
◀ 7/27 12:45 ▶

Option Volume

Detail
ℹ
Current (07/27 12:45pm) 1,100,073
Calls: 346,655 (32%)
Puts: 753,418 (68%)
Prior (07/24) 883,473
Calls: 320,571 (36%)
Puts: 562,902 (64%)
Current vs Prior +24.52%
Calls: +8.14% (Calls)
Puts: +33.85% (Puts)
Prior 7-Day Total 7,773,528
Calls: 2,406,104 (31%)
Puts: 5,367,424 (69%)
Prior 7-Day Average 1,110,504
Calls: 343,729 (31%)
Puts: 766,774 (69%)
Current vs Prior 7-Day Avg -0.94%
Calls: +0.85%
Puts: -1.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 12:45pm) $130.58M
Calls: $24.75M (19%)
Puts: $105.83M (81%)
Prior (07/24) $86.17M
Calls: $36.86M (43%)
Puts: $49.31M (57%)
Current vs Prior +51.54%
Calls: -32.85%
Puts: +114.62%
Prior 7-Day Total $954.72M
Calls: $165.33M (17%)
Puts: $789.39M (83%)
Prior 7-Day Average $136.39M
Calls: $23.62M (17%)
Puts: $112.77M (83%)
Current vs Prior 7-Day Avg -4.26%
Calls: +4.78%
Puts: -6.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 12:45pm) 2.17
Prior (07/24) 1.76
Current vs Prior +23.77%
Prior 7-Day Average 2.25
Current vs Prior 7-Day Avg -3.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 12:45pm) 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 0.60% | 1.13%0.60% | 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 -48.34% | -25.03%+57.76% | +41.76%+471.93% | +25.60%-1.37% | -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 -48.34% | -25.03%+57.76% | +41.76%+471.93% | +25.60%-1.37% | -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 -48.34% | -25.03%-47.42% | -14.79%-13.28% | -7.91%-1.58% | -1.22%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.44% | 1.82%
Calls: 3.09% | 1.70%
Puts: 3.80% | 1.95%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -58.75% | -64.10%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -58.75% | -64.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($105.83M) vs calls ($24.75M). Elevated premium activity with dollar volume up 52% vs prior. Extreme bearish P/C ratio of 2.17 - 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
12:45BEARISHBEARISHBEARISH
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 962 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.5857.87$57.720.5%--1.0020
$235.00Aug 2158.2258.54$58.380.5%--1.00551
$240.00Jul 3152.5952.88$52.740.5%--1.0058
$240.00Aug 752.8053.10$52.950.6%--1.0010
$245.00Jul 3147.6047.88$47.740.6%111.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.2757.55$57.410.5%201.00--
$340.00Aug 1447.2647.56$47.410.6%11.00--
$291.00Jul 291.501.51$1.510.7%8580.381.4K
$312.00Jul 2719.3119.46$19.380.8%51.00--
$313.00Jul 2720.3120.47$20.390.8%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 286 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 280.050.06$0.0616.7%1.1K0.04753
$323.00Aug 210.050.06$0.0616.7%10.017
$303.00Jul 300.060.07$0.0714.3%90.03110
$317.50Aug 140.060.07$0.0714.3%2100.02305
$300.00Jul 290.090.10$0.1010.0%5970.052.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 280.050.06$0.0616.7%730.031.5K
$276.00Jul 290.050.06$0.0616.7%60.02296
$264.00Jul 310.050.06$0.0616.7%1010.01602
$290.00Jul 270.060.07$0.0714.3%43.8K0.0823.1K
$277.00Jul 290.060.07$0.0714.3%120.02250

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
$260.00Jul 2732.4532.74$32.600.9%31.00--
$261.00Jul 2731.4531.74$31.600.9%141.00--
$262.00Jul 2730.4530.74$30.600.9%121.00--
$263.00Jul 2729.4529.74$29.601.0%201.00--
$264.00Jul 2728.4528.74$28.601.0%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 3113.2913.50$13.401.6%1011.00--
$307.00Jul 3114.2914.55$14.421.8%601.00--
$308.00Jul 3115.2715.55$15.411.8%11.001
$310.00Jul 3117.2617.55$17.411.7%31.00--
$350.00Jul 2857.2757.55$57.410.5%201.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,082 active (total vol 1.1M, top 79.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.140.15$0.156.7%54.6K0.182.3K
$295.00Jul 270.040.05$0.0520.0%53.2K0.075.6K
$293.00Jul 270.400.41$0.412.4%47.6K0.402.8K
$296.00Jul 270.010.02$0.0250.0%39.7K0.023.1K
$292.00Jul 270.950.98$0.973.1%31.6K0.661.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.330.35$0.345.9%79.8K0.342.0K
$291.00Jul 270.130.15$0.1414.3%67.7K0.163.3K
$290.00Jul 312.032.07$2.052.0%61.0K0.36113.8K
$293.00Jul 270.770.80$0.793.8%57.4K0.602.7K
$286.00Aug 213.954.02$3.991.8%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 207.8%, max 914.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4154.5%17.2%797.2%1315
$315.00Jul 27Sep 4129.6%17.6%636.5%1041
$260.00Jul 27Aug 28200.8%29.1%589.4%310
$261.00Jul 27Aug 21194.9%30.0%549.2%1411
$265.00Jul 27Aug 21171.0%28.6%497.8%469.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21169.0%16.7%914.1%2--
$320.00Jul 27Aug 21154.4%16.7%825.5%155
$250.00Jul 27Sep 4261.4%31.3%735.1%219
$318.00Jul 27Sep 4144.6%17.3%734.9%7--
$311.00Jul 27Aug 21109.2%17.1%539.4%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 180.82, avg 4.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 10$0.12$9.88$0.1282.33$310.12
$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$0.28$4.72$0.2816.86$315.28
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
$245.00$240.00Sep 4$0.11$4.89$0.1144.45$244.89
$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. 674 found (best R:R 159.00, avg 2.25)

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$4.87$4.87$0.1337.46$259.87
$250.00$255.00Aug 21$4.87$4.87$0.1337.46$254.87
$245.00$260.00Aug 28$14.40$14.40$0.6024.00$259.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.80$31.80$0.20159.00$308.20
$320.00$311.00Aug 21$8.84$8.84$0.1655.25$311.16
$310.00$302.00Aug 3$7.82$7.82$0.1843.44$302.18
$302.00$300.00Jul 30$1.88$1.88$0.1215.67$300.12
$297.00$296.00Jul 28$0.89$0.89$0.118.09$296.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 27Jul 28$0.0569.9%32.3%
$307.50Aug 4Aug 6$0.0616.9%16.9%
$284.00Jul 27Jul 28$0.0757.8%29.8%
$285.00Jul 27Jul 28$0.0951.6%28.5%
$264.00Jul 27Jul 30$0.10177.0%45.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 27Jul 28$0.0657.8%29.8%
$307.00Jul 31Aug 7$0.0620.7%17.4%
$268.00Jul 27Jul 31$0.08153.1%40.0%
$297.00Jul 27Jul 28$0.0831.1%18.6%
$285.00Jul 27Jul 28$0.0951.7%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 410 found (cheapest 0.41% of stock, avg 4.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.41$0.79$1.20$291.80$294.200.41%
$292.00Jul 27$0.97$0.34$1.31$290.69$293.310.45%
$294.00Jul 27$0.15$1.53$1.68$292.32$295.680.57%
$291.00Jul 27$1.75$0.14$1.89$289.11$292.890.65%
$295.00Jul 27$0.05$2.43$2.48$292.52$297.480.85%
$293.00Jul 28$1.18$1.54$2.72$290.28$295.720.93%
$290.00Jul 27$2.68$0.07$2.75$287.25$292.750.94%
$294.00Jul 28$0.73$2.09$2.82$291.18$296.820.96%
$292.00Jul 28$1.76$1.11$2.87$289.13$294.870.98%
$295.00Jul 28$0.42$2.78$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 0.04% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$290.00Jul 27$0.05$0.07$0.12$289.88$295.12
$295.00$291.00Jul 27$0.05$0.14$0.19$290.81$295.19
$294.00$290.00Jul 27$0.15$0.07$0.22$289.78$294.22
$294.00$291.00Jul 27$0.15$0.14$0.29$290.71$294.29
$295.00$292.00Jul 27$0.05$0.34$0.39$291.61$295.39
$297.00$288.00Jul 28$0.11$0.28$0.39$287.61$297.39
$293.00$290.00Jul 27$0.41$0.07$0.48$289.52$293.48
$294.00$292.00Jul 27$0.15$0.34$0.49$291.51$294.49
$296.00$288.00Jul 28$0.22$0.28$0.50$287.50$296.50
$297.00$289.00Jul 28$0.11$0.40$0.51$288.49$297.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 516 found (best R:R 22.81, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255265/270Aug 21$4.74$0.2618.23$250.26$269.74
250/255260/270Aug 28$9.41$0.5915.95$245.59$269.41
260/265270/276Aug 14$5.64$0.3615.67$259.36$275.64
245/250260/270Aug 28$9.36$0.6414.62$240.64$269.36
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
255/260270/275Aug 21$4.60$0.4011.50$255.40$274.60
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. 126 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
$265.00$270.00$275.00Aug 21$0.19$4.8125.32
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$260.00$265.00$270.00Aug 6$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 409 found (best net $-0.01, 386 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.63$10.87
$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-$1.77$6.23
$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. 210 found (best yield 2.84%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.300.500.1%2.84%2.96%117
$294.00Sep 4$7.710.490.5%2.63%3.10%410
$293.00Aug 28$7.490.500.1%2.56%2.69%5321
$295.00Sep 4$7.150.470.8%2.44%3.25%66
$294.00Aug 28$6.910.480.5%2.36%2.83%15121
$293.00Aug 21$6.620.500.1%2.26%2.39%1881.3K
$295.00Aug 28$6.360.460.8%2.17%2.98%1775
$294.00Aug 21$6.040.480.5%2.06%2.53%6191.0K
$296.00Aug 28$5.820.441.1%1.99%3.14%24452
$293.00Aug 14$5.610.500.1%1.92%2.04%21116

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 346,655
Total Puts 753,418
Put/Call Ratio 2.17
Net Difference -406,763

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 2,406,104
Total Puts 5,367,424
Average Put/Call Ratio 2.25
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