Tour v417
IWM
iShares Russell 2000 ETF
$292.06 +0.31%
(7/27 12:50) ◀
|
Monday, July 27, 2026 (12:55pm)
January 2026
|
▶ (7/27 13:00)
◀ 7/27 12:55 ▶

Option Volume

Detail
ℹ
Current (07/27 12:55pm) 1,120,438
Calls: 354,992 (32%)
Puts: 765,446 (68%)
Prior (07/24) 883,473
Calls: 320,571 (36%)
Puts: 562,902 (64%)
Current vs Prior +26.82%
Calls: +10.74% (Calls)
Puts: +35.98% (Puts)
Prior 7-Day Total 7,936,129
Calls: 2,499,825 (31%)
Puts: 5,436,304 (69%)
Prior 7-Day Average 1,133,732
Calls: 357,117 (31%)
Puts: 776,614 (69%)
Current vs Prior 7-Day Avg -1.17%
Calls: -0.60%
Puts: -1.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 12:55pm) $141.70M
Calls: $21.09M (15%)
Puts: $120.61M (85%)
Prior (07/24) $86.17M
Calls: $36.86M (43%)
Puts: $49.31M (57%)
Current vs Prior +64.45%
Calls: -42.78%
Puts: +144.60%
Prior 7-Day Total $936.85M
Calls: $178.66M (19%)
Puts: $758.19M (81%)
Prior 7-Day Average $133.84M
Calls: $25.52M (19%)
Puts: $108.31M (81%)
Current vs Prior 7-Day Avg +5.88%
Calls: -17.37%
Puts: +11.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 12:55pm) 2.16
Prior (07/24) 1.76
Current vs Prior +22.80%
Prior 7-Day Average 2.18
Current vs Prior 7-Day Avg -1.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 12:55pm) 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% | 1.12%0.61% | 1.64%2.19% | 3.17%4.65% | 6.56%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -47.65% | -25.34%+59.89% | +40.57%+475.76% | +26.67%-1.39% | -1.03%
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 -47.65% | -25.34%+59.89% | +40.57%+475.76% | +26.67%-1.39% | -1.03%
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 -47.65% | -25.34%-46.71% | -15.50%-12.70% | -7.13%-1.61% | -1.13%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.92% | 1.78%
Calls: 3.28% | 1.40%
Puts: 2.56% | 2.16%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -64.99% | -64.89%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -64.99% | -64.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($120.61M) vs calls ($21.09M). Elevated premium activity with dollar volume up 64% vs prior. Extreme bearish P/C ratio of 2.16 - 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
12:55BEARISHBEARISHBEARISH
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 961 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.0557.36$57.210.5%--1.0020
$235.00Aug 2157.7058.04$57.870.6%--1.00551
$240.00Aug 752.2752.59$52.430.6%--0.9910
$240.00Jul 3152.0552.37$52.210.6%--1.0058
$235.00Aug 2857.9358.31$58.120.7%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.7858.07$57.930.5%201.00--
$340.00Aug 1447.7748.09$47.930.7%11.00--
$312.00Jul 2719.8820.02$19.950.7%51.00--
$309.00Jul 2716.8817.00$16.940.7%31.00--
$313.00Jul 2720.8821.04$20.960.8%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 273 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 300.050.06$0.0616.7%270.03110
$312.00Aug 70.050.06$0.0616.7%100.02463
$294.00Jul 270.070.08$0.0812.5%56.0K0.102.3K
$297.00Jul 280.070.08$0.0812.5%4.2K0.061.1K
$321.00Aug 210.070.08$0.0812.5%--0.02455
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Jul 300.050.06$0.0616.7%10.0113
$263.00Jul 310.050.06$0.0616.7%--0.011.6K
$235.00Aug 70.050.06$0.0616.7%--0.01140
$283.00Jul 280.060.07$0.0714.3%730.031.5K
$265.00Jul 310.060.07$0.0714.3%110.012.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 437 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 2813.0313.25$13.141.7%--1.0021
$280.00Jul 2812.0212.25$12.141.9%111.009
$281.00Jul 2811.0011.27$11.142.4%11.003
$282.00Jul 2810.0410.27$10.152.3%111.0016
$245.00Aug 1447.5747.90$47.740.7%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 273.894.01$3.953.0%4.3K1.001.9K
$297.00Jul 274.895.01$4.952.4%3001.00139
$298.00Jul 275.886.01$5.952.2%9241.0010
$299.00Jul 276.887.01$6.951.9%201.0010
$300.00Jul 277.888.04$7.962.0%461.0021

Most actively traded options today. High liquidity = easy entry/exit. 1,089 active (total vol 1.1M, top 84.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.070.08$0.0812.5%56.0K0.102.3K
$295.00Jul 270.030.04$0.0425.0%54.1K0.055.6K
$293.00Jul 270.220.23$0.234.3%49.4K0.262.8K
$296.00Jul 270.010.02$0.0250.0%39.8K0.023.1K
$292.00Jul 270.600.62$0.613.3%32.1K0.511.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.540.56$0.553.6%84.4K0.492.0K
$291.00Jul 270.220.23$0.234.3%69.7K0.253.3K
$290.00Jul 312.222.27$2.252.2%61.0K0.39113.8K
$293.00Jul 271.151.18$1.172.6%58.8K0.742.7K
$286.00Aug 214.144.21$4.181.7%46.4K0.35889

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 212.5%, max 951.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4161.0%17.2%834.7%1315
$315.00Jul 27Sep 4135.7%17.6%670.0%1041
$260.00Jul 27Aug 28202.2%29.1%594.2%310
$261.00Jul 27Aug 21196.1%30.0%554.0%1411
$310.00Jul 27Sep 4109.5%18.2%502.6%27147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21175.9%16.7%951.0%10--
$320.00Jul 27Aug 21161.0%16.7%863.3%155
$318.00Jul 27Sep 4151.0%17.4%769.0%7--
$250.00Jul 27Sep 4264.2%31.3%742.9%219
$311.00Jul 27Aug 21114.9%17.1%570.0%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 516 found (best R:R 165.67, avg 4.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 10$0.11$9.89$0.1189.91$310.11
$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
$315.00$320.00Aug 28$0.26$4.74$0.2618.23$315.26
$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$0.12$19.88$0.12165.67$259.88
$245.00$240.00Sep 4$0.11$4.89$0.1144.45$244.89
$260.00$255.00Aug 14$0.12$4.88$0.1240.67$259.88
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 672 found (best R:R 176.78, avg 2.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$240.00Aug 28$4.90$4.90$0.1049.00$239.90
$240.00$245.00Aug 28$4.90$4.90$0.1049.00$244.90
$260.00$266.00Aug 7$5.87$5.87$0.1345.15$265.87
$250.00$255.00Aug 21$4.87$4.87$0.1337.46$254.87
$255.00$260.00Aug 14$4.86$4.86$0.1434.71$259.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.82$31.82$0.18176.78$308.18
$310.00$302.00Aug 3$7.88$7.88$0.1265.67$302.12
$320.00$311.00Aug 21$8.85$8.85$0.1559.00$311.15
$300.00$299.00Jul 30$0.90$0.90$0.109.00$299.10
$308.00$305.00Aug 14$2.68$2.68$0.328.37$305.32

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$0.0517.0%16.9%
$297.00Jul 27Jul 28$0.0735.5%19.1%
$281.00Jul 27Jul 28$0.0874.3%33.0%
$282.00Jul 27Jul 28$0.0868.1%31.6%
$260.00Jul 27Jul 30$0.09202.2%49.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.0661.9%30.8%
$268.00Jul 27Jul 31$0.08153.4%39.6%
$284.00Jul 27Jul 28$0.0855.7%29.3%
$306.00Jul 31Aug 7$0.0820.9%17.7%
$285.00Jul 27Jul 28$0.1149.4%28.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 411 found (cheapest 0.40% of stock, avg 4.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.61$0.55$1.16$290.84$293.160.40%
$293.00Jul 27$0.23$1.17$1.40$291.60$294.400.48%
$291.00Jul 27$1.30$0.23$1.53$289.47$292.530.52%
$294.00Jul 27$0.08$2.02$2.10$291.90$296.100.72%
$290.00Jul 27$2.16$0.09$2.25$287.75$292.250.77%
$293.00Jul 28$0.92$1.85$2.77$290.23$295.770.95%
$292.00Jul 28$1.43$1.36$2.79$289.21$294.790.96%
$295.00Jul 27$0.04$2.97$3.01$291.99$298.011.03%
$294.00Jul 28$0.55$2.46$3.01$290.99$297.011.03%
$291.00Jul 28$2.05$0.98$3.03$287.97$294.031.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.04% of stock, avg 2.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$289.00Jul 27$0.08$0.05$0.13$288.87$294.13
$294.00$290.00Jul 27$0.08$0.09$0.17$289.83$294.17
$293.00$289.00Jul 27$0.23$0.05$0.28$288.72$293.28
$293.00$290.00Jul 27$0.23$0.09$0.32$289.68$293.32
$294.00$291.00Jul 27$0.08$0.23$0.31$290.69$294.31
$297.00$288.00Jul 28$0.08$0.35$0.43$287.57$297.43
$293.00$291.00Jul 27$0.23$0.23$0.46$290.54$293.46
$296.00$288.00Jul 28$0.16$0.35$0.51$287.49$296.51
$297.00$289.00Jul 28$0.08$0.49$0.57$288.43$297.57
$294.00$292.00Jul 27$0.08$0.55$0.63$291.37$294.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 524 found (best R:R 20.74, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.77$0.2320.74$255.23$269.77
260/265270/276Aug 14$5.64$0.3615.67$259.36$275.64
250/255265/270Aug 21$4.70$0.3015.67$250.30$269.70
250/255260/270Aug 28$9.39$0.6115.39$245.61$269.39
245/250260/270Aug 28$9.35$0.6514.38$240.65$269.35
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
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
273/274275/277Aug 21$1.84$0.1611.50$272.16$276.84
250/255270/275Aug 21$4.58$0.4210.90$250.42$274.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 82.33, 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
$265.00$270.00$275.00Aug 21$0.12$4.8840.67
$315.00$320.00$325.00Aug 28$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 412 found (best net $-0.01, 388 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.25$11.25
$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
$325.00$330.001:2Aug 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
$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. 208 found (best yield 2.76%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.060.490.3%2.76%3.08%117
$292.50Aug 28$7.500.500.1%2.57%2.72%213
$294.00Sep 4$7.490.480.7%2.56%3.23%410
$293.00Aug 28$7.210.490.3%2.47%2.79%5321
$295.00Sep 4$6.940.461.0%2.38%3.38%66
$294.00Aug 28$6.640.470.7%2.27%2.94%15121
$293.00Aug 21$6.330.490.3%2.17%2.49%1881.3K
$295.00Aug 28$6.100.451.0%2.09%3.10%1775
$294.00Aug 21$5.760.460.7%1.97%2.64%6191.0K
$292.50Aug 14$5.620.490.1%1.92%2.07%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 354,992
Total Puts 765,446
Put/Call Ratio 2.16
Net Difference -410,454

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 2,499,825
Total Puts 5,436,304
Average Put/Call Ratio 2.18
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