Tour v417
IWM
iShares Russell 2000 ETF
$292.45 +0.44%
(7/27 12:45) ◀
|
Monday, July 27, 2026 (12:50pm)
January 2026
|
▶ (7/27 12:55)
◀ 7/27 12:50 ▶

Option Volume

Detail
ℹ
Current (07/27 12:50pm) 1,106,880
Calls: 351,011 (32%)
Puts: 755,869 (68%)
Prior (07/24) 883,473
Calls: 320,571 (36%)
Puts: 562,902 (64%)
Current vs Prior +25.29%
Calls: +9.50% (Calls)
Puts: +34.28% (Puts)
Prior 7-Day Total 7,856,451
Calls: 2,452,984 (31%)
Puts: 5,403,467 (69%)
Prior 7-Day Average 1,122,350
Calls: 350,426 (31%)
Puts: 771,923 (69%)
Current vs Prior 7-Day Avg -1.38%
Calls: +0.17%
Puts: -2.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 12:50pm) $132.94M
Calls: $23.39M (18%)
Puts: $109.55M (82%)
Prior (07/24) $86.17M
Calls: $36.86M (43%)
Puts: $49.31M (57%)
Current vs Prior +54.28%
Calls: -36.54%
Puts: +122.16%
Prior 7-Day Total $944.17M
Calls: $173.03M (18%)
Puts: $771.14M (82%)
Prior 7-Day Average $134.88M
Calls: $24.72M (18%)
Puts: $110.16M (82%)
Current vs Prior 7-Day Avg -1.44%
Calls: -5.37%
Puts: -0.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 12:50pm) 2.15
Prior (07/24) 1.76
Current vs Prior +22.64%
Prior 7-Day Average 2.22
Current vs Prior 7-Day Avg -2.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 12:50pm) 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 0.58% | 1.11%0.58% | 1.62%2.19% | 3.16%4.64% | 6.55%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -49.78% | -26.12%+53.38% | +39.50%+474.08% | +26.36%-1.53% | -1.16%
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 -49.78% | -26.12%+53.38% | +39.50%+474.08% | +26.36%-1.53% | -1.16%
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 -49.78% | -26.12%-48.88% | -16.15%-12.95% | -7.36%-1.74% | -1.26%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.78% | 2.77%
Calls: 2.44% | 2.45%
Puts: 1.12% | 3.09%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -78.66% | -45.36%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -78.66% | -45.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($109.55M) vs calls ($23.39M). Elevated premium activity with dollar volume up 54% vs prior. Extreme bearish P/C ratio of 2.15 - 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
12:50BEARISHBEARISHBEARISH
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 970 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.5057.75$57.630.4%--1.0020
$235.00Aug 2158.1458.42$58.280.5%--1.00551
$240.00Aug 752.7252.98$52.850.5%--1.0010
$240.00Jul 3152.5052.76$52.630.5%--1.0058
$245.00Aug 747.7548.00$47.880.5%--0.9952
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.3857.63$57.510.4%201.00--
$340.00Aug 1447.3847.64$47.510.5%11.00--
$313.00Jul 2720.5020.64$20.570.7%11.00--
$312.50Jul 2720.0020.14$20.070.7%11.00--
$312.00Jul 2719.5019.64$19.570.7%51.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 282 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Aug 210.050.06$0.0616.7%10.017
$303.00Jul 300.060.07$0.0714.3%90.03110
$305.00Jul 310.060.07$0.0714.3%2770.032.1K
$317.50Aug 140.060.07$0.0714.3%2100.02305
$321.00Aug 210.070.08$0.0812.5%--0.02455
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 280.050.06$0.0616.7%730.031.5K
$276.00Jul 290.050.06$0.0616.7%60.02296
$270.00Jul 300.050.06$0.0616.7%120.0151
$264.00Jul 310.050.06$0.0616.7%1010.01602
$290.00Jul 270.060.07$0.0714.3%44.0K0.0823.1K

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 2732.3632.62$32.490.8%31.00--
$261.00Jul 2731.3631.62$31.490.8%141.00--
$262.00Jul 2730.3630.62$30.490.9%121.00--
$263.00Jul 2729.3629.62$29.490.9%201.00--
$264.00Jul 2728.3628.62$28.490.9%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 2716.5016.64$16.570.8%31.00--
$306.00Jul 3113.3913.64$13.521.8%1011.00--
$307.00Jul 3114.3814.64$14.511.8%601.00--
$308.00Jul 3115.3815.64$15.511.7%11.001
$310.00Jul 3117.3817.64$17.511.5%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,085 active (total vol 1.1M, top 80.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.100.11$0.119.1%54.8K0.142.3K
$295.00Jul 270.030.04$0.0425.0%53.5K0.065.6K
$293.00Jul 270.320.33$0.333.0%48.3K0.342.8K
$296.00Jul 270.010.02$0.0250.0%39.7K0.023.1K
$292.00Jul 270.810.83$0.822.4%31.8K0.621.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.380.39$0.392.6%80.7K0.382.0K
$291.00Jul 270.150.16$0.166.3%67.9K0.183.3K
$290.00Jul 312.082.12$2.101.9%61.0K0.37113.8K
$293.00Jul 270.880.89$0.891.1%57.7K0.662.7K
$286.00Aug 214.024.06$4.041.0%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 210.4%, max 926.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4156.3%17.3%805.9%1315
$315.00Jul 27Sep 4132.2%17.6%653.1%1041
$260.00Jul 27Aug 28202.3%29.1%595.5%310
$261.00Jul 27Aug 21196.2%29.9%555.3%1411
$265.00Jul 27Aug 21172.1%28.6%502.5%469.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21172.0%16.8%926.8%3--
$320.00Jul 27Aug 21157.3%16.7%840.9%155
$318.00Jul 27Sep 4147.4%17.3%751.2%7--
$250.00Jul 27Sep 4263.6%31.3%742.9%219
$311.00Jul 27Aug 21111.5%17.1%551.4%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 180.82, avg 4.42)

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$0.14$9.86$0.1470.43$326.14
$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
$305.00$307.00Aug 6$0.11$1.89$0.1117.18$305.11
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
$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
$245.00$240.00Sep 4$0.11$4.89$0.1144.45$244.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 671 found (best R:R 212.33, avg 2.43)

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
$240.00$245.00Aug 28$4.90$4.90$0.1049.00$244.90
$250.00$255.00Aug 21$4.88$4.88$0.1240.67$254.88
$255.00$260.00Aug 14$4.87$4.87$0.1337.46$259.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.85$31.85$0.15212.33$308.15
$320.00$311.00Aug 21$8.87$8.87$0.1368.23$311.13
$310.00$302.00Aug 3$7.84$7.84$0.1649.00$302.16
$302.00$300.00Jul 30$1.88$1.88$0.1215.67$300.12
$299.00$298.00Jul 29$0.89$0.89$0.118.09$298.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0617.1%16.9%
$297.00Jul 27Jul 28$0.0931.8%18.8%
$260.00Jul 27Jul 30$0.10202.3%49.1%
$279.00Jul 28Jul 29$0.1035.1%33.4%
$264.00Jul 27Jul 30$0.11178.1%45.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.00Jul 31Aug 7$0.0520.9%17.4%
$268.00Jul 27Jul 31$0.07154.3%39.4%
$284.00Jul 27Jul 28$0.0757.4%29.7%
$311.00Jul 27Aug 21$0.07111.5%17.1%
$306.00Jul 31Aug 7$0.0920.8%17.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 410 found (cheapest 0.41% of stock, avg 4.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.82$0.39$1.21$290.79$293.210.41%
$293.00Jul 27$0.33$0.89$1.22$291.78$294.220.42%
$291.00Jul 27$1.60$0.16$1.76$289.24$292.760.60%
$294.00Jul 27$0.11$1.67$1.78$292.22$295.780.61%
$290.00Jul 27$2.51$0.07$2.58$287.42$292.580.88%
$295.00Jul 27$0.04$2.60$2.64$292.36$297.640.90%
$293.00Jul 28$1.08$1.62$2.70$290.30$295.700.92%
$292.00Jul 28$1.63$1.17$2.80$289.20$294.800.96%
$294.00Jul 28$0.65$2.20$2.85$291.15$296.850.97%
$291.00Jul 28$2.29$0.84$3.13$287.87$294.131.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 2.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$290.00Jul 27$0.04$0.07$0.11$289.89$295.11
$294.00$290.00Jul 27$0.11$0.07$0.18$289.82$294.18
$295.00$291.00Jul 27$0.04$0.16$0.20$290.80$295.20
$294.00$291.00Jul 27$0.11$0.16$0.27$290.73$294.27
$293.00$290.00Jul 27$0.33$0.07$0.40$289.60$293.40
$297.00$288.00Jul 28$0.10$0.30$0.40$287.60$297.40
$295.00$292.00Jul 27$0.04$0.39$0.43$291.57$295.43
$293.00$291.00Jul 27$0.33$0.16$0.49$290.51$293.49
$294.00$292.00Jul 27$0.11$0.39$0.50$291.50$294.50
$296.00$288.00Jul 28$0.19$0.30$0.49$287.51$296.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 509 found (best R:R 21.73, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
260/265270/276Aug 14$5.68$0.3217.75$259.32$275.68
250/255265/270Aug 21$4.72$0.2816.86$250.28$269.72
255/260270/276Aug 14$5.61$0.3914.38$254.39$275.61
250/255260/270Aug 28$9.34$0.6614.15$245.66$269.34
255/260270/275Aug 21$4.66$0.3413.71$255.34$274.66
245/250260/270Aug 28$9.29$0.7113.08$240.71$269.29
271/272273/275Aug 28$1.85$0.1512.33$270.15$274.85
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
250/255270/275Aug 21$4.60$0.4011.50$250.40$274.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 82.33, 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$0.12$4.8840.67
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
$303.00$305.00$307.00Aug 6$0.09$1.9121.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$260.00$265.00$270.00Aug 6$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.07$4.9370.43
$250.00$255.00$260.00Aug 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. 411 found (best net $-0.01, 387 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.43$11.07
$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-$1.83$6.17
$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. 213 found (best yield 2.82%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.240.500.2%2.82%3.01%117
$292.50Aug 28$7.690.510.0%2.63%2.65%213
$294.00Sep 4$7.670.480.5%2.62%3.15%410
$293.00Aug 28$7.390.500.2%2.53%2.71%5321
$295.00Sep 4$7.110.470.9%2.43%3.30%66
$294.00Aug 28$6.830.480.5%2.34%2.87%15121
$293.00Aug 21$6.520.490.2%2.23%2.42%1881.3K
$295.00Aug 28$6.260.460.9%2.14%3.01%1775
$294.00Aug 21$5.940.470.5%2.03%2.56%6191.0K
$292.50Aug 14$5.810.510.0%1.99%2.00%2056

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 351,011
Total Puts 755,869
Put/Call Ratio 2.15
Net Difference -404,858

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 2,452,984
Total Puts 5,403,467
Average Put/Call Ratio 2.22
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