Tour v418
IWM
iShares Russell 2000 ETF
$291.68 +0.18%
(7/27 13:05) ◀
|
Monday, July 27, 2026 (1:10pm)
January 2026
|
▶ (7/27 13:15)
◀ 7/27 13:10 ▶

Option Volume

Detail
ℹ
Current (07/27 1:10pm) 1,156,875
Calls: 371,378 (32%)
Puts: 785,497 (68%)
Prior (07/24) 979,411
Calls: 353,628 (36%)
Puts: 625,783 (64%)
Current vs Prior +18.12%
Calls: +5.02% (Calls)
Puts: +25.52% (Puts)
Prior 7-Day Total 8,153,752
Calls: 2,603,134 (32%)
Puts: 5,550,618 (68%)
Prior 7-Day Average 1,164,821
Calls: 371,876 (32%)
Puts: 792,945 (68%)
Current vs Prior 7-Day Avg -0.68%
Calls: -0.13%
Puts: -0.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 1:10pm) $153.21M
Calls: $20.30M (13%)
Puts: $132.91M (87%)
Prior (07/24) $96.99M
Calls: $27.87M (29%)
Puts: $69.12M (71%)
Current vs Prior +57.97%
Calls: -27.16%
Puts: +92.29%
Prior 7-Day Total $994.45M
Calls: $163.81M (16%)
Puts: $830.64M (84%)
Prior 7-Day Average $142.06M
Calls: $23.40M (16%)
Puts: $118.66M (84%)
Current vs Prior 7-Day Avg +7.85%
Calls: -13.26%
Puts: +12.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:10pm) 2.12
Prior (07/24) 1.77
Current vs Prior +19.52%
Prior 7-Day Average 2.14
Current vs Prior 7-Day Avg -1.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 1:10pm) 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 0.59% | 1.15%0.59% | 1.67%2.32% | 3.31%4.71% | 6.62%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -49.06% | -23.42%+55.59% | +43.70%+508.87% | +32.32%+0.04% | -0.12%
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 -49.06% | -23.42%+55.59% | +43.70%+508.87% | +32.32%+0.04% | -0.12%
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 -49.06% | -23.42%-48.14% | -13.62%-7.68% | -2.99%-0.17% | -0.23%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.36% | 1.48%
Calls: 2.02% | 1.65%
Puts: 2.70% | 1.30%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -71.70% | -70.81%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -71.70% | -70.81%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($132.91M) vs calls ($20.30M). Elevated premium activity with dollar volume up 58% vs prior. Extreme bearish P/C ratio of 2.12 - 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
13:10BEARISHBEARISHBEARISH
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 981 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 211.841.85$1.850.5%3530.235.6K
$276.00Aug 1417.7217.83$17.770.6%10.837
$278.00Aug 1416.0116.11$16.060.6%20.812
$245.00Jul 3046.6446.94$46.790.6%11.001
$273.00Aug 2821.7321.87$21.800.6%10.827
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2858.1458.43$58.290.5%201.00--
$340.00Aug 1448.1348.51$48.320.8%11.00--
$324.00Jul 2732.1332.39$32.260.8%111.00--
$294.00Aug 217.217.27$7.240.8%2500.543.4K
$323.00Jul 2731.1331.40$31.270.9%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 288 found (avg $0.42, 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
$302.00Jul 300.070.08$0.0812.5%180.04568
$304.00Jul 310.070.08$0.0812.5%2980.032.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Jul 270.050.06$0.0616.7%16.7K0.0716.8K
$282.00Jul 280.050.06$0.0616.7%860.035.4K
$275.00Jul 290.050.06$0.0616.7%180.02797
$262.00Jul 310.050.06$0.0616.7%10.01300
$263.00Jul 310.050.06$0.0616.7%--0.011.6K

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
$245.00Jul 3046.6446.94$46.790.6%11.001
$260.00Jul 3031.6631.97$31.821.0%11.002
$264.00Jul 3027.6827.98$27.831.1%11.00--
$245.00Aug 346.6847.06$46.870.8%11.00--
$245.00Aug 1447.1647.55$47.360.8%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 274.254.39$4.323.2%4.3K1.001.9K
$297.00Jul 275.255.39$5.322.6%3001.00139
$298.00Jul 276.246.39$6.322.4%9241.0010
$299.00Jul 277.247.39$7.322.0%201.0010
$300.00Jul 278.248.39$8.321.8%461.0021

Most actively traded options today. High liquidity = easy entry/exit. 1,096 active (total vol 1.2M, top 88.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.040.05$0.0520.0%57.5K0.072.3K
$295.00Jul 270.010.02$0.0250.0%55.0K0.025.6K
$293.00Jul 270.130.14$0.147.1%51.3K0.182.8K
$296.00Jul 270.000.01$0.01100.0%39.9K0.013.1K
$292.00Jul 270.420.43$0.432.3%35.2K0.421.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.730.75$0.742.7%88.5K0.582.0K
$291.00Jul 270.300.31$0.313.2%74.9K0.313.3K
$290.00Jul 312.372.42$2.402.1%61.2K0.41113.8K
$293.00Jul 271.421.47$1.443.5%59.3K0.812.7K
$290.00Jul 270.120.13$0.137.7%47.6K0.1523.1K

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 221.3%, max 992.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4169.3%17.1%888.7%1315
$315.00Jul 27Sep 4143.0%17.5%717.2%1041
$260.00Jul 27Aug 28208.4%29.1%615.3%310
$261.00Jul 27Aug 21202.0%30.0%573.6%1411
$310.00Jul 27Sep 4115.9%18.2%536.0%70147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21184.7%16.9%992.5%10--
$320.00Jul 27Aug 21169.3%16.8%910.2%3455
$318.00Jul 27Sep 4158.9%17.2%823.0%7--
$250.00Jul 27Sep 4272.9%31.5%767.2%219
$311.00Jul 27Aug 21121.4%17.2%606.7%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 515 found (best R:R 165.67, avg 4.02)

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
$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
$303.00$304.00Aug 6$0.10$0.90$0.109.00$303.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$240.00Aug 6$0.12$19.88$0.12165.67$259.88
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88
$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
$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. 673 found (best R:R 212.33, avg 2.64)

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$31.50$31.50$0.5063.00$276.50
$250.00$255.00Aug 14$4.90$4.90$0.1049.00$254.90
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$235.00$240.00Aug 28$4.90$4.90$0.1049.00$239.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.85$31.85$0.15212.33$308.15
$310.00$302.00Aug 3$7.86$7.86$0.1456.14$302.14
$308.00$305.00Aug 14$2.73$2.73$0.2710.11$305.27
$297.00$296.00Jul 28$0.89$0.89$0.118.09$296.11
$296.00$295.00Jul 28$0.88$0.88$0.127.33$295.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Jul 30Jul 31$0.0561.9%59.7%
$297.00Jul 27Jul 28$0.0639.1%19.5%
$260.00Jul 27Jul 30$0.07208.4%49.6%
$280.00Jul 27Jul 28$0.0981.6%34.9%
$281.00Jul 27Jul 28$0.0975.2%32.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 27Aug 21$0.05169.3%16.8%
$264.00Jul 29Jul 31$0.0550.2%43.0%
$318.00Jul 27Sep 4$0.06158.9%17.2%
$283.00Jul 27Jul 28$0.0762.3%30.8%
$268.00Jul 27Jul 31$0.09157.6%39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 412 found (cheapest 0.40% of stock, avg 4.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.43$0.74$1.17$290.83$293.170.40%
$291.00Jul 27$0.99$0.31$1.30$289.70$292.300.45%
$293.00Jul 27$0.14$1.44$1.58$291.42$294.580.54%
$290.00Jul 27$1.81$0.13$1.94$288.06$291.940.67%
$294.00Jul 27$0.05$2.36$2.41$291.59$296.410.83%
$292.00Jul 28$1.24$1.54$2.78$289.22$294.780.95%
$289.00Jul 27$2.76$0.06$2.82$286.18$291.820.97%
$293.00Jul 28$0.78$2.09$2.87$290.13$295.870.98%
$291.00Jul 28$1.82$1.12$2.94$288.06$293.941.01%
$294.00Jul 28$0.46$2.75$3.21$290.79$297.211.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 2.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$289.00Jul 27$0.05$0.06$0.11$288.89$294.11
$294.00$290.00Jul 27$0.05$0.13$0.18$289.82$294.18
$293.00$289.00Jul 27$0.14$0.06$0.20$288.80$293.20
$293.00$290.00Jul 27$0.14$0.13$0.27$289.73$293.27
$294.00$291.00Jul 27$0.05$0.31$0.36$290.64$294.36
$296.00$287.00Jul 28$0.13$0.29$0.42$286.58$296.42
$293.00$291.00Jul 27$0.14$0.31$0.45$290.55$293.45
$292.00$289.00Jul 27$0.43$0.06$0.49$288.51$292.49
$292.00$290.00Jul 27$0.43$0.13$0.56$289.44$292.56
$295.00$287.00Jul 28$0.25$0.29$0.54$286.46$295.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 520 found (best R:R 18.23, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.74$0.2618.23$255.26$269.74
250/255265/270Aug 21$4.69$0.3115.13$250.31$269.69
250/255260/270Aug 28$9.38$0.6215.13$245.62$269.38
245/250260/270Aug 28$9.32$0.6813.71$240.68$269.32
255/260270/276Aug 14$5.59$0.4113.63$254.41$275.59
262/265270/276Aug 14$5.58$0.4213.29$259.42$275.58
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
250/255270/275Aug 21$4.60$0.4011.50$250.40$274.60
271/272273/275Aug 28$1.84$0.1611.50$270.16$274.84
273/274276/278Aug 14$1.82$0.1810.11$272.18$277.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 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
$265.00$270.00$275.00Aug 21$0.09$4.9154.56
$250.00$255.00$260.00Aug 21$0.11$4.8944.45
$273.00$275.00$277.00Aug 28$0.06$1.9432.33
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$260.00$265.00$270.00Aug 6$0.06$4.9482.33
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$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. 410 found (best net $-0.01, 388 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4$0.00$11.50
$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. 219 found (best yield 2.90%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.460.510.1%2.90%3.01%29
$293.00Sep 4$7.880.490.5%2.70%3.15%117
$292.00Aug 28$7.600.500.1%2.61%2.72%11462
$292.50Aug 28$7.310.490.3%2.51%2.79%213
$294.00Sep 4$7.310.470.8%2.51%3.30%410
$293.00Aug 28$7.020.480.5%2.41%2.86%5321
$295.00Sep 4$6.780.451.1%2.32%3.46%66
$292.00Aug 21$6.730.500.1%2.31%2.42%229301
$294.00Aug 28$6.460.460.8%2.21%3.01%15121
$293.00Aug 21$6.140.480.5%2.11%2.56%1891.3K

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 371,378
Total Puts 785,497
Put/Call Ratio 2.12
Net Difference -414,119

Prior's Put/Call Breakdown

Total Calls 353,628
Total Puts 625,783
Put/Call Ratio 1.77
Net Difference -272,155

Prior 7-Day Put/Call Summary

Total Calls 2,603,134
Total Puts 5,550,618
Average Put/Call Ratio 2.14
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