Tour v418
IWM
iShares Russell 2000 ETF
$291.64 +0.16%
(7/27 13:15) ◀
|
Monday, July 27, 2026 (1:20pm)
January 2026
|
▶ (7/27 13:25)
◀ 7/27 13:20 ▶

Option Volume

Detail
ℹ
Current (07/27 1:20pm) 1,183,287
Calls: 379,392 (32%)
Puts: 803,895 (68%)
Prior (07/24) 991,991
Calls: 358,412 (36%)
Puts: 633,579 (64%)
Current vs Prior +19.28%
Calls: +5.85% (Calls)
Puts: +26.88% (Puts)
Prior 7-Day Total 8,290,966
Calls: 2,661,117 (32%)
Puts: 5,629,849 (68%)
Prior 7-Day Average 1,184,423
Calls: 380,159 (32%)
Puts: 804,264 (68%)
Current vs Prior 7-Day Avg -0.10%
Calls: -0.20%
Puts: -0.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 1:20pm) $159.07M
Calls: $20.40M (13%)
Puts: $138.67M (87%)
Prior (07/24) $95.46M
Calls: $32.90M (34%)
Puts: $62.56M (66%)
Current vs Prior +66.63%
Calls: -37.99%
Puts: +121.66%
Prior 7-Day Total $1.04B
Calls: $151.81M (15%)
Puts: $890.91M (85%)
Prior 7-Day Average $148.96M
Calls: $21.69M (15%)
Puts: $127.27M (85%)
Current vs Prior 7-Day Avg +6.79%
Calls: -5.92%
Puts: +8.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:20pm) 2.12
Prior (07/24) 1.77
Current vs Prior +19.87%
Prior 7-Day Average 2.12
Current vs Prior 7-Day Avg -0.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 1:20pm) 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 0.58% | 1.16%0.58% | 1.68%2.34% | 3.32%4.73% | 6.63%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -50.23% | -22.73%+52.02% | +44.31%+513.46% | +32.75%+0.35% | +0.05%
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 -50.23% | -22.73%+52.02% | +44.31%+513.46% | +32.75%+0.35% | +0.05%
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 -50.23% | -22.73%-49.33% | -13.26%-6.98% | -2.67%+0.13% | -0.06%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.93% | 1.78%
Calls: 3.16% | 1.66%
Puts: 2.70% | 1.90%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -64.87% | -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 -64.87% | -64.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($138.67M) vs calls ($20.40M). Elevated premium activity with dollar volume up 67% 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
13:20BEARISHBEARISHBEARISH
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 975 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3156.6156.95$56.780.6%--1.0020
$275.00Aug 2119.3019.42$19.360.6%100.822.4K
$235.00Aug 2157.2757.64$57.460.6%--1.00551
$240.00Aug 751.8452.18$52.010.7%--1.0010
$240.00Jul 3151.6251.96$51.790.7%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 1448.1848.53$48.360.7%11.00--
$294.00Aug 217.267.32$7.290.8%2500.553.4K
$325.00Jul 2733.2433.52$33.380.8%31.00--
$324.00Jul 2732.2432.52$32.380.9%111.00--
$321.00Jul 2729.2629.52$29.390.9%191.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 284 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 310.050.06$0.0616.7%3440.022.1K
$307.50Aug 40.050.06$0.0616.7%10.0216
$317.50Aug 140.050.06$0.0616.7%2100.01305
$297.00Jul 280.060.07$0.0714.3%4.3K0.051.1K
$300.00Jul 290.060.07$0.0714.3%6010.042.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Jul 270.050.06$0.0616.7%16.8K0.0716.8K
$282.00Jul 280.050.06$0.0616.7%1010.035.4K
$275.00Jul 290.050.06$0.0616.7%180.02797
$262.00Jul 310.050.06$0.0616.7%10.01300
$255.00Aug 30.050.06$0.0616.7%20.01--

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
$260.00Jul 2731.4831.76$31.620.9%31.00--
$261.00Jul 2730.4830.82$30.651.1%141.00--
$262.00Jul 2729.4829.76$29.620.9%121.00--
$263.00Jul 2728.4828.77$28.631.0%201.00--
$264.00Jul 2727.4827.82$27.651.2%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 3113.2513.53$13.392.1%1391.00127
$306.00Jul 3114.2314.48$14.361.7%1011.00--
$307.00Jul 3115.1815.53$15.362.3%601.00--
$308.00Jul 3116.1816.52$16.352.1%11.001
$310.00Jul 3118.1818.52$18.351.9%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,099 active (total vol 1.2M, top 89.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.030.04$0.0425.0%58.3K0.062.3K
$295.00Jul 270.010.02$0.0250.0%55.3K0.025.6K
$293.00Jul 270.110.12$0.128.3%52.7K0.162.8K
$296.00Jul 270.000.01$0.01100.0%39.9K0.013.1K
$292.00Jul 270.370.39$0.385.3%37.2K0.401.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.730.75$0.742.7%89.4K0.602.0K
$291.00Jul 270.300.31$0.313.2%77.4K0.333.3K
$290.00Jul 312.412.46$2.442.0%61.2K0.41113.8K
$293.00Jul 271.451.51$1.484.1%59.4K0.842.7K
$290.00Jul 270.120.13$0.137.7%48.2K0.1423.1K

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 228.9%, max 1026.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4175.2%17.2%920.5%1315
$315.00Jul 27Sep 4147.9%17.6%739.3%1041
$260.00Jul 27Aug 28214.5%29.2%634.3%310
$261.00Jul 27Aug 21207.9%30.0%592.1%1411
$310.00Jul 27Sep 4120.0%18.3%555.6%70147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21190.9%16.9%1026.5%10--
$320.00Jul 27Aug 21175.0%16.8%940.6%3455
$318.00Jul 27Sep 4164.2%17.3%849.0%7--
$250.00Jul 27Sep 4281.0%31.4%795.4%519
$311.00Jul 27Aug 21125.5%17.2%630.8%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 524 found (best R:R 152.85, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.12$9.88$0.1282.33$326.12
$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
$299.00$300.00Jul 30$0.10$0.90$0.109.00$299.10
$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
$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$0.14$4.86$0.1434.71$244.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 684 found (best R:R 199.00, avg 2.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$264.00$275.00Jul 30$10.87$10.87$0.1383.62$274.87
$245.00$277.00Aug 3$31.52$31.52$0.4865.67$276.52
$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
$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$31.84$31.84$0.16199.00$308.16
$320.00$311.00Aug 21$8.87$8.87$0.1368.23$311.13
$310.00$302.00Aug 3$7.83$7.83$0.1746.06$302.17
$308.00$305.00Aug 14$2.68$2.68$0.328.37$305.32
$304.00$300.00Aug 5$3.55$3.55$0.457.89$300.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.0663.6%30.6%
$297.00Jul 27Jul 28$0.0640.9%19.9%
$245.00Jul 30Jul 31$0.0861.9%59.7%
$264.00Jul 27Jul 30$0.09188.3%45.5%
$260.00Jul 27Jul 30$0.10214.5%49.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 27Jul 29$0.0572.6%21.1%
$318.00Jul 27Sep 4$0.05164.2%17.3%
$264.00Jul 29Jul 31$0.0550.1%43.0%
$283.00Jul 27Jul 28$0.0763.8%30.6%
$268.00Jul 27Jul 31$0.09162.0%39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 412 found (cheapest 0.38% of stock, avg 4.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.38$0.74$1.12$290.88$293.120.38%
$291.00Jul 27$0.95$0.31$1.26$289.74$292.260.43%
$293.00Jul 27$0.12$1.48$1.60$291.40$294.600.55%
$290.00Jul 27$1.76$0.13$1.89$288.11$291.890.65%
$294.00Jul 27$0.04$2.39$2.43$291.57$296.430.83%
$289.00Jul 27$2.70$0.06$2.76$286.24$291.760.95%
$292.00Jul 28$1.23$1.58$2.81$289.19$294.810.96%
$293.00Jul 28$0.78$2.12$2.90$290.10$295.900.99%
$291.00Jul 28$1.81$1.15$2.96$288.04$293.961.01%
$294.00Jul 28$0.45$2.78$3.23$290.77$297.231.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.03% of stock, avg 2.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$289.00Jul 27$0.04$0.06$0.10$288.90$294.10
$293.00$289.00Jul 27$0.12$0.06$0.18$288.82$293.18
$294.00$290.00Jul 27$0.04$0.13$0.17$289.83$294.17
$293.00$290.00Jul 27$0.12$0.13$0.25$289.75$293.25
$294.00$291.00Jul 27$0.04$0.31$0.35$290.65$294.35
$292.00$289.00Jul 27$0.38$0.06$0.44$288.56$292.44
$293.00$291.00Jul 27$0.12$0.31$0.43$290.57$293.43
$296.00$287.00Jul 28$0.13$0.30$0.43$286.57$296.43
$292.00$290.00Jul 27$0.38$0.13$0.51$289.49$292.51
$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. 533 found (best R:R 21.73, avg credit $1.14)

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
250/255260/270Aug 28$9.36$0.6414.62$245.64$269.36
245/250260/270Aug 28$9.30$0.7013.29$240.70$269.30
255/260270/276Aug 14$5.55$0.4512.33$254.45$275.55
262/265270/276Aug 14$5.55$0.4512.33$259.45$275.55
265/267270/276Aug 14$5.53$0.4711.77$261.47$275.53
265/267276/278Aug 14$1.83$0.1710.76$265.17$277.83
273/274276/278Aug 14$1.83$0.1710.76$272.17$277.83
274/275276/278Aug 14$1.83$0.1710.76$273.17$277.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 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$0.07$4.9370.43
$273.00$275.00$277.00Aug 28$0.05$1.9539.00
$315.00$320.00$325.00Aug 28$0.15$4.8532.33
$265.00$270.00$275.00Aug 21$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.07$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. 407 found (best net $-0.01, 385 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$316.001:2Jul 28-$0.01$5.99
$264.00$275.001:2Jul 30-$6.00$5.00
$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
$255.00$245.001:2Aug 3$0.00$10.00
$260.00$250.001:2Jul 28-$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. 217 found (best yield 2.88%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.400.500.1%2.88%3.00%29
$293.00Sep 4$7.810.490.5%2.68%3.14%117
$292.00Aug 28$7.600.500.1%2.61%2.73%11462
$292.50Aug 28$7.310.490.3%2.51%2.80%213
$294.00Sep 4$7.250.470.8%2.49%3.30%410
$293.00Aug 28$7.020.480.5%2.41%2.87%5321
$292.00Aug 21$6.730.500.1%2.31%2.43%229301
$295.00Sep 4$6.710.451.1%2.30%3.45%66
$294.00Aug 28$6.460.460.8%2.22%3.02%15121
$293.00Aug 21$6.150.480.5%2.11%2.58%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 379,392
Total Puts 803,895
Put/Call Ratio 2.12
Net Difference -424,503

Prior's Put/Call Breakdown

Total Calls 358,412
Total Puts 633,579
Put/Call Ratio 1.77
Net Difference -275,167

Prior 7-Day Put/Call Summary

Total Calls 2,661,117
Total Puts 5,629,849
Average Put/Call Ratio 2.12
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