Tour v418
IWM
iShares Russell 2000 ETF
$291.65 +0.16%
(7/27 13:00) ◀
|
Monday, July 27, 2026 (1:05pm)
January 2026
|
▶ (7/27 13:10)
◀ 7/27 13:05 ▶

Option Volume

Detail
ℹ
Current (07/27 1:05pm) 1,148,443
Calls: 366,532 (32%)
Puts: 781,911 (68%)
Prior (07/24) 968,623
Calls: 350,058 (36%)
Puts: 618,565 (64%)
Current vs Prior +18.56%
Calls: +4.71% (Calls)
Puts: +26.41% (Puts)
Prior 7-Day Total 8,082,172
Calls: 2,573,362 (32%)
Puts: 5,508,810 (68%)
Prior 7-Day Average 1,154,596
Calls: 367,623 (32%)
Puts: 786,972 (68%)
Current vs Prior 7-Day Avg -0.53%
Calls: -0.30%
Puts: -0.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 1:05pm) $154.37M
Calls: $19.97M (13%)
Puts: $134.39M (87%)
Prior (07/24) $97.92M
Calls: $26.70M (27%)
Puts: $71.22M (73%)
Current vs Prior +57.65%
Calls: -25.18%
Puts: +88.70%
Prior 7-Day Total $965.58M
Calls: $170.95M (18%)
Puts: $794.63M (82%)
Prior 7-Day Average $137.94M
Calls: $24.42M (18%)
Puts: $113.52M (82%)
Current vs Prior 7-Day Avg +11.91%
Calls: -18.21%
Puts: +18.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:05pm) 2.13
Prior (07/24) 1.77
Current vs Prior +20.73%
Prior 7-Day Average 2.15
Current vs Prior 7-Day Avg -0.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 1:05pm) 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% | 1.16%0.60% | 1.69%2.33% | 3.31%4.72% | 6.62%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -48.46% | -22.73%+57.40% | +44.89%+510.73% | +32.34%+0.27% | -0.06%
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 -48.46% | -22.73%+57.40% | +44.89%+510.73% | +32.34%+0.27% | -0.06%
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 -48.46% | -22.73%-47.54% | -12.91%-7.39% | -2.98%+0.05% | -0.17%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.32% | 2.10%
Calls: 2.04% | 1.65%
Puts: 2.60% | 2.55%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -72.18% | -58.58%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -72.18% | -58.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($134.39M) vs calls ($19.97M). Elevated premium activity with dollar volume up 58% 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
13:05BEARISHBEARISHBEARISH
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 965 of results (avg 3.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3156.6056.97$56.790.7%--1.0020
$275.00Aug 2119.3019.43$19.370.7%100.822.4K
$235.00Aug 2157.2657.65$57.460.7%--1.00551
$245.00Jul 3046.5746.89$46.730.7%11.001
$240.00Aug 751.8352.20$52.020.7%--0.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 1448.1648.54$48.350.8%11.00--
$323.00Jul 2731.2031.47$31.340.9%91.00--
$325.00Jul 2733.1833.47$33.330.9%31.00--
$322.00Jul 2730.2030.47$30.340.9%191.00--
$324.00Jul 2732.1832.47$32.330.9%111.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 270 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 310.050.06$0.0616.7%3440.022.1K
$297.00Jul 280.060.07$0.0714.3%4.3K0.051.1K
$311.00Aug 70.060.07$0.0714.3%570.02282
$304.00Jul 310.070.08$0.0812.5%2980.032.2K
$320.00Aug 210.080.09$0.0911.1%2850.027.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Jul 280.050.06$0.0616.7%860.035.4K
$262.00Jul 310.050.06$0.0616.7%10.01300
$289.00Jul 270.060.07$0.0714.3%16.7K0.0816.8K
$264.00Jul 310.060.07$0.0714.3%1010.01602
$277.00Jul 290.080.09$0.0911.1%120.03250

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 439 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 2812.5712.82$12.702.0%--1.0021
$280.00Jul 2811.5911.82$11.712.0%111.009
$281.00Jul 2810.6010.84$10.722.2%11.003
$245.00Jul 3046.5746.89$46.730.7%11.001
$260.00Jul 3031.6231.92$31.770.9%11.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 274.294.43$4.363.2%4.3K1.001.9K
$297.00Jul 275.285.43$5.362.8%3001.00139
$298.00Jul 276.286.43$6.362.4%9241.0010
$299.00Jul 277.287.43$7.362.0%201.0010
$300.00Jul 278.288.43$8.361.8%461.0021

Most actively traded options today. High liquidity = easy entry/exit. 1,093 active (total vol 1.1M, top 88.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.040.05$0.0520.0%57.1K0.072.3K
$295.00Jul 270.020.03$0.0333.3%54.6K0.045.6K
$293.00Jul 270.130.14$0.147.1%50.8K0.182.8K
$296.00Jul 270.010.02$0.0250.0%39.8K0.023.1K
$292.00Jul 270.410.42$0.422.4%33.6K0.411.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.760.78$0.772.6%88.1K0.592.0K
$291.00Jul 270.320.34$0.336.1%74.1K0.333.3K
$290.00Jul 312.402.44$2.421.7%61.0K0.41113.8K
$293.00Jul 271.461.51$1.493.4%59.2K0.822.7K
$290.00Jul 270.130.14$0.147.1%47.0K0.1623.1K

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 218.3%, max 978.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4167.4%17.1%879.3%1315
$315.00Jul 27Sep 4141.4%17.6%704.7%1041
$260.00Jul 27Aug 28205.4%29.2%602.9%310
$261.00Jul 27Aug 21199.1%30.1%562.5%1411
$310.00Jul 27Sep 4114.6%18.2%528.4%27147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21182.6%16.9%978.4%10--
$320.00Jul 27Aug 21167.4%16.8%897.1%3455
$318.00Jul 27Sep 4157.1%17.3%808.9%7--
$250.00Jul 27Sep 4269.0%31.4%756.7%219
$311.00Jul 27Aug 21120.1%17.2%599.6%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 152.85, avg 4.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.12$9.88$0.1282.33$326.12
$322.00$325.00Sep 4$0.10$2.90$0.1029.00$322.10
$315.00$320.00Aug 28$0.25$4.75$0.2519.00$315.25
$303.00$305.00Aug 6$0.17$1.83$0.1710.76$303.17
$300.00$301.00Jul 31$0.10$0.90$0.109.00$300.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$240.00Aug 6$0.13$19.87$0.13152.85$259.87
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$245.00$240.00Sep 4$0.13$4.87$0.1337.46$244.87

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 2.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$264.00$275.00Jul 30$10.89$10.89$0.1199.00$274.89
$245.00$277.00Aug 3$31.51$31.51$0.4964.31$276.51
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$260.00$266.00Aug 7$5.86$5.86$0.1441.86$265.86
$240.00$245.00Aug 28$4.88$4.88$0.1240.67$244.88
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
$302.00$300.00Jul 30$1.89$1.89$0.1117.18$300.11
$308.00$305.00Aug 14$2.70$2.70$0.309.00$305.30

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
$280.00Jul 27Jul 28$0.0580.2%34.0%
$281.00Jul 27Jul 28$0.0673.9%32.7%
$297.00Jul 27Jul 28$0.0638.9%19.7%
$282.00Jul 27Jul 28$0.0767.5%31.7%
$245.00Jul 30Jul 31$0.0766.0%59.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Jul 29Jul 31$0.0550.1%42.9%
$283.00Jul 27Jul 28$0.0761.2%30.9%
$268.00Jul 27Jul 31$0.09155.2%39.8%
$284.00Jul 27Jul 28$0.1054.7%29.5%
$296.00Jul 27Jul 28$0.1037.7%19.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 412 found (cheapest 0.41% of stock, avg 4.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.42$0.77$1.19$290.81$293.190.41%
$291.00Jul 27$0.98$0.33$1.31$289.69$292.310.45%
$293.00Jul 27$0.14$1.49$1.63$291.37$294.630.56%
$290.00Jul 27$1.79$0.14$1.93$288.07$291.930.66%
$294.00Jul 27$0.05$2.40$2.45$291.55$296.450.84%
$289.00Jul 27$2.72$0.07$2.79$286.21$291.790.96%
$292.00Jul 28$1.24$1.57$2.81$289.19$294.810.96%
$293.00Jul 28$0.78$2.11$2.89$290.11$295.890.99%
$291.00Jul 28$1.82$1.15$2.97$288.03$293.971.02%
$294.00Jul 28$0.46$2.78$3.24$290.76$297.241.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 2.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$289.00Jul 27$0.05$0.07$0.12$288.88$294.12
$293.00$289.00Jul 27$0.14$0.07$0.21$288.79$293.21
$294.00$290.00Jul 27$0.05$0.14$0.19$289.81$294.19
$293.00$290.00Jul 27$0.14$0.14$0.28$289.72$293.28
$294.00$291.00Jul 27$0.05$0.33$0.38$290.62$294.38
$296.00$287.00Jul 28$0.13$0.30$0.43$286.57$296.43
$293.00$291.00Jul 27$0.14$0.33$0.47$290.53$293.47
$292.00$289.00Jul 27$0.42$0.07$0.49$288.51$292.49
$292.00$290.00Jul 27$0.42$0.14$0.56$289.44$292.56
$295.00$287.00Jul 28$0.25$0.30$0.55$286.45$295.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 536 found (best R:R 21.73, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
250/255265/270Aug 21$4.72$0.2816.86$250.28$269.72
260/265270/276Aug 14$5.63$0.3715.22$259.37$275.63
250/255260/270Aug 28$9.36$0.6414.62$245.64$269.36
245/250260/270Aug 28$9.31$0.6913.49$240.69$269.31
255/260270/276Aug 14$5.57$0.4312.95$254.43$275.57
265/267270/276Aug 14$5.55$0.4512.33$261.45$275.55
255/260270/275Aug 21$4.60$0.4011.50$255.40$274.60
274/275276/278Aug 14$1.83$0.1710.76$273.17$277.83
273/274275/277Aug 21$1.83$0.1710.76$272.17$276.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$260.00$265.00$270.00Aug 6$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$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. 403 found (best net $-0.01, 381 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$316.001:2Jul 28-$0.01$5.99
$264.00$275.001:2Jul 30-$5.99$5.01
$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. 216 found (best yield 2.88%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.410.500.1%2.88%3.00%29
$293.00Sep 4$7.830.490.5%2.68%3.15%117
$292.00Aug 28$7.590.500.1%2.60%2.72%11462
$292.50Aug 28$7.300.490.3%2.50%2.79%213
$294.00Sep 4$7.260.470.8%2.49%3.30%410
$293.00Aug 28$7.010.480.5%2.40%2.87%5321
$292.00Aug 21$6.720.500.1%2.30%2.42%229301
$295.00Sep 4$6.720.451.1%2.30%3.45%66
$294.00Aug 28$6.450.460.8%2.21%3.02%15121
$293.00Aug 21$6.140.480.5%2.11%2.57%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 366,532
Total Puts 781,911
Put/Call Ratio 2.13
Net Difference -415,379

Prior's Put/Call Breakdown

Total Calls 350,058
Total Puts 618,565
Put/Call Ratio 1.77
Net Difference -268,507

Prior 7-Day Put/Call Summary

Total Calls 2,573,362
Total Puts 5,508,810
Average Put/Call Ratio 2.15
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