Tour v418
IWM
iShares Russell 2000 ETF
$291.80 +0.22%
(7/27 13:10) ◀
|
Monday, July 27, 2026 (1:15pm)
January 2026
|
▶ (7/27 13:20)
◀ 7/27 13:15 ▶

Option Volume

Detail
ℹ
Current (07/27 1:15pm) 1,168,525
Calls: 375,829 (32%)
Puts: 792,696 (68%)
Prior (07/24) 983,204
Calls: 354,705 (36%)
Puts: 628,499 (64%)
Current vs Prior +18.85%
Calls: +5.96% (Calls)
Puts: +26.13% (Puts)
Prior 7-Day Total 8,222,514
Calls: 2,631,943 (32%)
Puts: 5,590,571 (68%)
Prior 7-Day Average 1,174,644
Calls: 375,991 (32%)
Puts: 798,653 (68%)
Current vs Prior 7-Day Avg -0.52%
Calls: -0.04%
Puts: -0.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 1:15pm) $150.49M
Calls: $21.12M (14%)
Puts: $129.38M (86%)
Prior (07/24) $96.60M
Calls: $29.08M (30%)
Puts: $67.52M (70%)
Current vs Prior +55.79%
Calls: -27.38%
Puts: +91.60%
Prior 7-Day Total $1.02B
Calls: $155.44M (15%)
Puts: $867.37M (85%)
Prior 7-Day Average $146.12M
Calls: $22.21M (15%)
Puts: $123.91M (85%)
Current vs Prior 7-Day Avg +2.99%
Calls: -4.91%
Puts: +4.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:15pm) 2.11
Prior (07/24) 1.77
Current vs Prior +19.04%
Prior 7-Day Average 2.13
Current vs Prior 7-Day Avg -0.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 1:15pm) 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% | 1.16%0.59% | 1.67%2.32% | 3.30%4.70% | 6.61%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -49.37% | -23.00%+54.62% | +43.35%+508.63% | +31.86%-0.29% | -0.22%
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 -49.37% | -23.00%+54.62% | +43.35%+508.63% | +31.86%-0.29% | -0.22%
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 -49.37% | -23.00%-48.47% | -13.84%-7.71% | -3.33%-0.51% | -0.32%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.41% | 1.80%
Calls: 3.74% | 1.58%
Puts: 3.08% | 2.03%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -59.11% | -64.50%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -59.11% | -64.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($129.38M) vs calls ($21.12M). Elevated premium activity with dollar volume up 56% vs prior. Extreme bearish P/C ratio of 2.11 - 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
13:15BEARISHBEARISHBEARISH
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 968 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3156.8357.12$56.970.5%--1.0020
$235.00Aug 2157.4757.80$57.640.6%--1.00551
$240.00Aug 752.0552.35$52.200.6%--0.9910
$240.00Jul 3151.8352.13$51.980.6%--1.0058
$240.00Aug 2152.5552.86$52.710.6%11.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2858.0258.29$58.160.5%201.00--
$340.00Aug 1448.0148.32$48.170.6%11.00--
$293.00Jul 292.692.71$2.700.7%6020.58540
$325.00Jul 2733.0133.30$33.160.9%31.00--
$322.00Jul 2730.0330.30$30.170.9%191.00--

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
$317.50Aug 140.050.06$0.0616.7%2100.01305
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$283.00Jul 280.060.07$0.0714.3%730.031.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 439 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 346.8847.18$47.030.6%11.00--
$245.00Aug 1447.3547.66$47.510.7%21.004
$250.00Aug 1442.4142.73$42.570.8%21.0049
$235.00Aug 2157.4757.80$57.640.6%--1.00551
$240.00Aug 2152.5552.86$52.710.6%11.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 273.143.29$3.224.7%17.0K1.001.6K
$296.00Jul 274.134.27$4.203.3%4.3K1.001.9K
$297.00Jul 275.125.28$5.203.1%3011.00139
$298.00Jul 276.126.28$6.202.6%9241.0010
$299.00Jul 277.127.27$7.202.1%211.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,098 active (total vol 1.2M, top 88.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.040.05$0.0520.0%57.8K0.072.3K
$295.00Jul 270.010.02$0.0250.0%55.1K0.035.6K
$293.00Jul 270.150.16$0.166.3%51.9K0.202.8K
$296.00Jul 270.000.01$0.01100.0%39.9K0.013.1K
$292.00Jul 270.450.46$0.462.2%36.4K0.451.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.640.66$0.653.1%88.9K0.552.0K
$291.00Jul 270.260.27$0.273.7%76.1K0.283.3K
$290.00Jul 312.312.36$2.342.1%61.2K0.40113.8K
$293.00Jul 271.311.37$1.344.5%59.3K0.802.7K
$290.00Jul 270.100.11$0.119.1%47.9K0.1323.1K

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 225.4%, max 1007.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4171.0%17.1%899.7%1315
$315.00Jul 27Sep 4144.3%17.5%724.4%1041
$260.00Jul 27Aug 28212.0%29.0%630.1%310
$261.00Jul 27Aug 21205.5%29.9%586.5%1411
$310.00Jul 27Sep 4116.7%18.2%542.0%70147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21186.6%16.8%1007.4%10--
$320.00Jul 27Aug 21171.0%16.7%923.8%3455
$318.00Jul 27Sep 4160.4%17.2%833.1%7--
$250.00Jul 27Sep 4277.3%31.4%781.7%219
$311.00Jul 27Aug 21122.3%17.1%613.9%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 518 found (best R:R 165.67, avg 4.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.12$9.88$0.1282.33$326.12
$320.00$325.00Aug 28$0.11$4.89$0.1144.45$320.11
$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$0.25$4.75$0.2519.00$315.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$240.00Aug 6$0.12$19.88$0.12165.67$259.88
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$270.00$265.00Aug 6$0.13$4.87$0.1337.46$269.87
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87
$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. 682 found (best R:R 265.67, avg 2.79)

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$31.54$31.54$0.4668.57$276.54
$250.00$255.00Aug 14$4.90$4.90$0.1049.00$254.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.88$31.88$0.12265.67$308.12
$320.00$311.00Aug 21$8.89$8.89$0.1180.82$311.11
$310.00$302.00Aug 3$7.88$7.88$0.1265.67$302.12
$308.00$305.00Aug 14$2.68$2.68$0.328.37$305.32
$301.00$300.00Jul 31$0.89$0.89$0.118.09$300.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0517.3%17.0%
$297.00Jul 27Jul 28$0.0638.8%19.2%
$245.00Jul 30Jul 31$0.0762.1%59.9%
$260.00Jul 27Jul 30$0.09212.0%49.8%
$281.00Jul 27Jul 28$0.0977.0%32.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Jul 29Jul 31$0.0550.4%43.2%
$283.00Jul 27Jul 28$0.0663.9%30.4%
$306.00Jul 31Aug 7$0.0720.9%17.6%
$268.00Jul 27Jul 31$0.08160.5%39.4%
$284.00Jul 27Jul 28$0.0957.3%29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 412 found (cheapest 0.38% of stock, avg 4.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.46$0.65$1.11$290.89$293.110.38%
$291.00Jul 27$1.07$0.27$1.34$289.66$292.340.46%
$293.00Jul 27$0.16$1.34$1.50$291.50$294.500.51%
$290.00Jul 27$1.92$0.11$2.03$287.97$292.030.70%
$294.00Jul 27$0.05$2.24$2.29$291.71$296.290.78%
$292.00Jul 28$1.30$1.48$2.78$289.22$294.780.95%
$293.00Jul 28$0.82$2.00$2.82$290.18$295.820.97%
$289.00Jul 27$2.85$0.05$2.90$286.10$291.900.99%
$291.00Jul 28$1.90$1.07$2.97$288.03$293.971.02%
$294.00Jul 28$0.48$2.65$3.13$290.87$297.131.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.03% of stock, avg 2.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$289.00Jul 27$0.05$0.05$0.10$288.90$294.10
$294.00$290.00Jul 27$0.05$0.11$0.16$289.84$294.16
$293.00$289.00Jul 27$0.16$0.05$0.21$288.79$293.21
$293.00$290.00Jul 27$0.16$0.11$0.27$289.73$293.27
$294.00$291.00Jul 27$0.05$0.27$0.32$290.68$294.32
$296.00$287.00Jul 28$0.14$0.27$0.41$286.59$296.41
$293.00$291.00Jul 27$0.16$0.27$0.43$290.57$293.43
$292.00$289.00Jul 27$0.46$0.05$0.51$288.49$292.51
$295.00$287.00Jul 28$0.26$0.27$0.53$286.47$295.53
$296.00$288.00Jul 28$0.14$0.38$0.52$287.48$296.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 525 found (best R:R 24.00, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
250/255265/270Aug 21$4.73$0.2717.52$250.27$269.73
250/255260/270Aug 28$9.40$0.6015.67$245.60$269.40
245/250260/270Aug 28$9.36$0.6414.63$240.64$269.36
255/260270/276Aug 14$5.60$0.4014.00$254.40$275.60
262/265270/276Aug 14$5.59$0.4113.63$259.41$275.59
265/267270/276Aug 14$5.58$0.4213.29$261.42$275.58
255/260270/275Aug 21$4.62$0.3812.16$255.38$274.62
265/267276/278Aug 14$1.84$0.1611.50$265.16$277.84
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 99.00, 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
$315.00$320.00$325.00Aug 28$0.14$4.8634.71
$273.00$275.00$277.00Aug 28$0.06$1.9432.33
$265.00$270.00$275.00Aug 21$0.18$4.8226.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 6$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$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. 412 found (best net $-0.01, 388 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.02$11.48
$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. 220 found (best yield 2.91%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.480.510.1%2.91%2.97%29
$293.00Sep 4$7.900.490.4%2.71%3.12%117
$292.00Aug 28$7.650.510.1%2.62%2.69%11462
$292.50Aug 28$7.350.490.2%2.52%2.76%213
$294.00Sep 4$7.330.470.8%2.51%3.27%410
$293.00Aug 28$7.060.490.4%2.42%2.83%5321
$292.00Aug 21$6.770.510.1%2.32%2.39%229301
$295.00Sep 4$6.780.451.1%2.32%3.42%66
$294.00Aug 28$6.510.470.8%2.23%2.98%15121
$293.00Aug 21$6.190.480.4%2.12%2.53%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 375,829
Total Puts 792,696
Put/Call Ratio 2.11
Net Difference -416,867

Prior's Put/Call Breakdown

Total Calls 354,705
Total Puts 628,499
Put/Call Ratio 1.77
Net Difference -273,794

Prior 7-Day Put/Call Summary

Total Calls 2,631,943
Total Puts 5,590,571
Average Put/Call Ratio 2.13
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