Tour v418
IWM
iShares Russell 2000 ETF
$291.96 +0.27%
(7/27 12:55) ◀
|
Monday, July 27, 2026 (1:00pm)
January 2026
|
▶ (7/27 13:05)
◀ 7/27 13:00 ▶

Option Volume

Detail
ℹ
Current (07/27 1:00pm) 1,136,350
Calls: 362,567 (32%)
Puts: 773,783 (68%)
Prior (07/24) 883,473
Calls: 320,571 (36%)
Puts: 562,902 (64%)
Current vs Prior +28.62%
Calls: +13.10% (Calls)
Puts: +37.46% (Puts)
Prior 7-Day Total 8,007,699
Calls: 2,537,050 (32%)
Puts: 5,470,649 (68%)
Prior 7-Day Average 1,143,957
Calls: 362,435 (32%)
Puts: 781,521 (68%)
Current vs Prior 7-Day Avg -0.66%
Calls: +0.04%
Puts: -0.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 1:00pm) $145.67M
Calls: $21.47M (15%)
Puts: $124.20M (85%)
Prior (07/24) $86.17M
Calls: $36.86M (43%)
Puts: $49.31M (57%)
Current vs Prior +69.05%
Calls: -41.76%
Puts: +151.88%
Prior 7-Day Total $950.18M
Calls: $174.65M (18%)
Puts: $775.53M (82%)
Prior 7-Day Average $135.74M
Calls: $24.95M (18%)
Puts: $110.79M (82%)
Current vs Prior 7-Day Avg +7.31%
Calls: -13.96%
Puts: +12.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:00pm) 2.13
Prior (07/24) 1.76
Current vs Prior +21.54%
Prior 7-Day Average 2.16
Current vs Prior 7-Day Avg -1.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 1:00pm) 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% | 1.16%0.61% | 1.68%2.33% | 3.31%4.72% | 6.61%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -47.34% | -23.04%+60.83% | +44.44%+511.88% | +32.47%+0.17% | -0.17%
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 -47.34% | -23.04%+60.83% | +44.44%+511.88% | +32.47%+0.17% | -0.17%
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 -47.34% | -23.04%-46.39% | -13.18%-7.22% | -2.88%-0.05% | -0.27%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.34% | 2.08%
Calls: 5.00% | 2.02%
Puts: 1.69% | 2.14%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -59.95% | -58.97%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -59.95% | -58.97%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($124.20M) vs calls ($21.47M). Elevated premium activity with dollar volume up 69% vs prior. Extreme bearish P/C ratio of 2.13 - 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
13:00BEARISHBEARISHBEARISH
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 937 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3156.9657.25$57.110.5%--1.0020
$235.00Aug 2157.6257.93$57.780.5%--1.00551
$240.00Aug 752.1952.48$52.330.6%--0.9910
$240.00Jul 3151.9752.26$52.110.6%--1.0058
$245.00Jul 3146.9847.26$47.120.6%111.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.8958.17$58.030.5%201.00--
$340.00Aug 1447.8848.18$48.030.6%11.00--
$325.00Jul 2732.8933.17$33.030.8%31.00--
$290.00Jul 312.292.31$2.300.9%61.0K0.40113.8K
$324.00Jul 2731.8832.17$32.030.9%111.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 265 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 300.050.06$0.0616.7%270.03110
$305.00Jul 310.050.06$0.0616.7%3270.022.1K
$312.00Aug 70.050.06$0.0616.7%100.02463
$294.00Jul 270.060.07$0.0714.3%56.5K0.092.3K
$297.00Jul 280.070.08$0.0812.5%4.2K0.061.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 290.050.06$0.0616.7%180.02797
$263.00Jul 310.050.06$0.0616.7%--0.011.6K
$276.00Jul 290.060.07$0.0714.3%60.02296
$277.00Jul 290.070.08$0.0812.5%120.03250
$266.00Jul 310.070.08$0.0812.5%--0.021.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 440 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 347.0147.30$47.160.6%11.00--
$245.00Aug 1447.4947.80$47.650.7%21.004
$250.00Aug 1442.5642.87$42.720.7%21.0049
$235.00Aug 2157.6257.93$57.780.5%--1.00551
$240.00Aug 2152.6853.00$52.840.6%11.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 273.994.10$4.052.7%4.3K1.001.9K
$297.00Jul 274.995.10$5.052.2%3001.00139
$298.00Jul 275.996.12$6.062.1%9241.0010
$299.00Jul 276.997.14$7.072.1%201.0010
$300.00Jul 277.998.12$8.061.6%461.0021

Most actively traded options today. High liquidity = easy entry/exit. 1,092 active (total vol 1.1M, top 86.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.060.07$0.0714.3%56.5K0.092.3K
$295.00Jul 270.020.03$0.0333.3%54.4K0.045.6K
$293.00Jul 270.180.20$0.1910.5%50.0K0.242.8K
$296.00Jul 270.010.02$0.0250.0%39.8K0.023.1K
$292.00Jul 270.540.55$0.551.8%32.5K0.501.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.580.59$0.591.7%86.9K0.502.0K
$291.00Jul 270.240.25$0.254.0%71.6K0.253.3K
$290.00Jul 312.292.31$2.300.9%61.0K0.40113.8K
$293.00Jul 271.211.26$1.234.1%59.1K0.772.7K
$286.00Aug 214.194.25$4.221.4%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 215.5%, max 963.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4163.3%17.3%845.6%1315
$315.00Jul 27Sep 4137.7%17.5%687.4%1041
$260.00Jul 27Aug 28204.6%29.2%600.5%310
$261.00Jul 27Aug 21198.4%30.0%560.5%1411
$310.00Jul 27Sep 4111.1%18.3%508.3%27147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21178.3%16.8%963.6%10--
$320.00Jul 27Aug 21163.3%16.8%874.8%3055
$318.00Jul 27Sep 4153.1%17.4%778.5%7--
$250.00Jul 27Sep 4267.3%31.4%751.7%219
$311.00Jul 27Aug 21116.5%17.1%579.6%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 523 found (best R:R 165.67, avg 4.31)

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$0.11$4.89$0.1144.45$320.11
$305.00$307.00Aug 6$0.10$1.90$0.1019.00$305.10
$315.00$320.00Aug 28$0.26$4.74$0.2618.23$315.26
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
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 682 found (best R:R 187.24, avg 2.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$264.00$275.00Jul 30$10.90$10.90$0.10109.00$274.90
$245.00$277.00Aug 3$31.56$31.56$0.4471.73$276.56
$260.00$266.00Aug 7$5.87$5.87$0.1345.15$265.87
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$240.00$245.00Aug 28$4.89$4.89$0.1144.45$244.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.83$31.83$0.17187.24$308.17
$320.00$311.00Aug 21$8.85$8.85$0.1559.00$311.15
$310.00$302.00Aug 3$7.84$7.84$0.1649.00$302.16
$308.00$305.00Aug 14$2.69$2.69$0.318.68$305.31
$304.00$303.00Aug 7$0.89$0.89$0.118.09$303.11

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$0.0517.1%17.0%
$280.00Jul 27Jul 28$0.0681.2%34.8%
$297.00Jul 27Jul 28$0.0736.2%19.2%
$245.00Jul 30Jul 31$0.0766.4%60.0%
$260.00Jul 27Jul 30$0.08204.6%49.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.0662.5%31.1%
$268.00Jul 27Jul 31$0.08155.2%39.5%
$284.00Jul 27Jul 28$0.0856.2%29.6%
$306.00Jul 31Aug 7$0.0820.7%17.6%
$285.00Jul 27Jul 28$0.1249.8%28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 412 found (cheapest 0.39% of stock, avg 4.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.55$0.59$1.14$290.86$293.140.39%
$293.00Jul 27$0.19$1.23$1.42$291.58$294.420.49%
$291.00Jul 27$1.20$0.25$1.45$289.55$292.450.50%
$290.00Jul 27$2.05$0.10$2.15$287.85$292.150.74%
$294.00Jul 27$0.07$2.09$2.16$291.84$296.160.74%
$292.00Jul 28$1.37$1.40$2.77$289.23$294.770.95%
$293.00Jul 28$0.88$1.91$2.79$290.21$295.790.96%
$291.00Jul 28$1.98$1.01$2.99$288.01$293.991.02%
$289.00Jul 27$3.00$0.05$3.05$285.95$292.051.04%
$294.00Jul 28$0.53$2.54$3.07$290.93$297.071.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.04% of stock, avg 2.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$289.00Jul 27$0.07$0.05$0.12$288.88$294.12
$294.00$290.00Jul 27$0.07$0.10$0.17$289.83$294.17
$293.00$289.00Jul 27$0.19$0.05$0.24$288.76$293.24
$293.00$290.00Jul 27$0.19$0.10$0.29$289.71$293.29
$294.00$291.00Jul 27$0.07$0.25$0.32$290.68$294.32
$293.00$291.00Jul 27$0.19$0.25$0.44$290.56$293.44
$297.00$288.00Jul 28$0.08$0.36$0.44$287.56$297.44
$296.00$288.00Jul 28$0.15$0.36$0.51$287.49$296.51
$297.00$289.00Jul 28$0.08$0.51$0.59$288.41$297.59
$295.00$288.00Jul 28$0.29$0.36$0.65$287.35$295.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 522 found (best R:R 20.74, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.77$0.2320.74$255.23$269.77
250/255265/270Aug 21$4.72$0.2816.86$250.28$269.72
260/265270/276Aug 14$5.61$0.3914.38$259.39$275.61
250/255260/270Aug 28$9.34$0.6614.15$245.66$269.34
245/250260/270Aug 28$9.28$0.7212.89$240.72$269.28
255/260270/276Aug 14$5.55$0.4512.33$254.45$275.55
265/267270/276Aug 14$5.54$0.4612.04$261.46$275.54
255/260270/275Aug 21$4.59$0.4111.20$255.41$274.59
273/274275/277Aug 21$1.83$0.1710.76$272.17$276.83
270/271273/275Aug 28$1.83$0.1710.76$269.17$274.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$315.00$320.00$325.00Aug 28$0.15$4.8532.33
$265.00$270.00$275.00Aug 21$0.18$4.8226.78
$303.00$305.00$307.00Aug 6$0.08$1.9224.00
$290.00$291.00$292.00Jul 29$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Sep 4$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$260.00$265.00$270.00Aug 6$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.11$4.8944.45

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, 388 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.19$11.31
$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. 222 found (best yield 2.94%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.580.510.0%2.94%2.95%29
$293.00Sep 4$7.990.490.4%2.74%3.09%117
$292.00Aug 28$7.750.510.0%2.65%2.67%11462
$292.50Aug 28$7.450.500.2%2.55%2.74%213
$294.00Sep 4$7.420.470.7%2.54%3.24%410
$293.00Aug 28$7.160.490.4%2.45%2.81%5321
$292.00Aug 21$6.870.510.0%2.35%2.37%229301
$295.00Sep 4$6.870.461.0%2.35%3.39%66
$294.00Aug 28$6.590.470.7%2.26%2.96%15121
$293.00Aug 21$6.280.490.4%2.15%2.51%1881.3K

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 362,567
Total Puts 773,783
Put/Call Ratio 2.13
Net Difference -411,216

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 2,537,050
Total Puts 5,470,649
Average Put/Call Ratio 2.16
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