Tour v418
IWM
iShares Russell 2000 ETF
$291.81 +0.22%
(7/27 13:20) ◀
|
Monday, July 27, 2026 (1:25pm)
January 2026
|
▶ (7/27 13:30)
◀ 7/27 13:25 ▶

Option Volume

Detail
ℹ
Current (07/27 1:25pm) 1,270,221
Calls: 384,054 (30%)
Puts: 886,167 (70%)
Prior (07/24) 1,000,299
Calls: 361,686 (36%)
Puts: 638,613 (64%)
Current vs Prior +26.98%
Calls: +6.18% (Calls)
Puts: +38.76% (Puts)
Prior 7-Day Total 8,367,373
Calls: 2,689,498 (32%)
Puts: 5,677,875 (68%)
Prior 7-Day Average 1,195,339
Calls: 384,214 (32%)
Puts: 811,125 (68%)
Current vs Prior 7-Day Avg +6.26%
Calls: -0.04%
Puts: +9.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 1:25pm) $170.33M
Calls: $21.56M (13%)
Puts: $148.77M (87%)
Prior (07/24) $96.35M
Calls: $32.74M (34%)
Puts: $63.60M (66%)
Current vs Prior +76.79%
Calls: -34.15%
Puts: +133.90%
Prior 7-Day Total $1.07B
Calls: $148.82M (14%)
Puts: $920.03M (86%)
Prior 7-Day Average $152.69M
Calls: $21.26M (14%)
Puts: $131.43M (86%)
Current vs Prior 7-Day Avg +11.55%
Calls: +1.42%
Puts: +13.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:25pm) 2.31
Prior (07/24) 1.77
Current vs Prior +30.68%
Prior 7-Day Average 2.11
Current vs Prior 7-Day Avg +9.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 1:25pm) 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% | 1.15%0.58% | 1.67%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 -50.26% | -23.23%+51.92% | +43.63%+510.41% | +32.26%+0.14% | -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 -50.26% | -23.23%+51.92% | +43.63%+510.41% | +32.26%+0.14% | -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 -50.26% | -23.23%-49.37% | -13.67%-7.44% | -3.03%-0.07% | -0.17%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.47% | 1.47%
Calls: 3.77% | 1.58%
Puts: 3.17% | 1.36%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -58.39% | -71.01%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -58.39% | -71.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($148.77M) vs calls ($21.56M). Elevated premium activity with dollar volume up 77% vs prior. Extreme bearish P/C ratio of 2.31 - heavy put buying. P/C ratio rising 31% - increased hedging/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
13:25BEARISHBEARISHBEARISH
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 986 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3156.7657.09$56.930.6%--1.0020
$235.00Aug 2157.4257.77$57.600.6%--1.00551
$240.00Jul 3151.7752.09$51.930.6%--1.0058
$240.00Aug 751.9952.32$52.160.6%--0.9910
$275.00Aug 2119.4319.56$19.490.7%100.822.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2858.0558.37$58.210.5%201.00--
$340.00Aug 1448.0448.38$48.210.7%11.00--
$322.00Jul 2730.1130.35$30.230.8%191.00--
$323.00Jul 2731.1131.37$31.240.8%91.00--
$294.00Aug 217.157.21$7.180.8%2500.543.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 290 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 300.050.06$0.0616.7%280.03110
$305.00Jul 310.050.06$0.0616.7%3440.022.1K
$312.00Aug 70.050.06$0.0616.7%100.02463
$297.00Jul 280.060.07$0.0714.3%4.4K0.051.1K
$306.00Aug 30.060.07$0.0714.3%50.0323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$276.00Jul 290.060.07$0.0714.3%60.02296
$270.00Jul 300.060.07$0.0714.3%120.0251

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 346.8147.14$46.980.7%11.00--
$235.00Aug 2157.4257.77$57.600.6%--1.00551
$240.00Aug 2152.4852.84$52.660.7%11.002.8K
$245.00Aug 2147.5647.92$47.740.8%11.00571
$235.00Aug 2857.6558.04$57.850.7%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 273.143.26$3.203.7%17.0K1.001.6K
$296.00Jul 274.134.25$4.192.9%4.3K1.001.9K
$297.00Jul 275.125.26$5.192.7%3021.00139
$298.00Jul 276.126.26$6.192.3%9241.0010
$299.00Jul 277.127.26$7.191.9%211.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,102 active (total vol 1.3M, top 90.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.030.04$0.0425.0%58.6K0.062.3K
$295.00Jul 270.010.02$0.0250.0%55.3K0.035.6K
$293.00Jul 270.130.14$0.147.1%53.3K0.182.8K
$296.00Jul 270.000.01$0.01100.0%39.9K0.013.1K
$292.00Jul 270.440.45$0.452.2%39.0K0.441.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.620.64$0.633.2%90.5K0.562.0K
$291.00Jul 270.240.26$0.258.0%78.5K0.293.3K
$290.00Jul 312.332.37$2.351.7%61.2K0.40113.8K
$293.00Jul 271.311.35$1.333.0%59.5K0.822.7K
$281.00Aug 213.003.05$3.031.7%58.3K0.2631.8K

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 232.2%, max 1039.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4176.1%17.1%928.9%1315
$315.00Jul 27Sep 4148.7%17.6%745.6%1041
$260.00Jul 27Aug 28217.9%29.1%647.9%310
$261.00Jul 27Aug 21211.3%30.1%602.7%1411
$310.00Jul 27Sep 4120.3%18.4%555.7%70147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21192.2%16.9%1039.8%10--
$320.00Jul 27Aug 21176.1%16.7%953.8%3455
$318.00Jul 27Sep 4165.3%17.2%858.1%7--
$250.00Jul 27Sep 4285.1%31.5%805.7%519
$311.00Jul 27Aug 21126.1%17.2%633.1%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 521 found (best R:R 165.67, avg 4.09)

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
$315.00$320.00Aug 28$0.25$4.75$0.2519.00$315.25
$293.00$294.00Jul 27$0.10$0.90$0.109.00$293.10
$301.00$310.00Aug 10$0.97$8.03$0.978.28$301.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$240.00Aug 6$0.12$19.88$0.12165.67$259.88
$260.00$255.00Aug 14$0.12$4.88$0.1240.67$259.88
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$270.00$265.00Aug 6$0.14$4.86$0.1434.71$269.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 684 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$31.53$31.53$0.4767.09$276.53
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$260.00$266.00Aug 7$5.87$5.87$0.1345.15$265.87
$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
$310.00$302.00Aug 3$7.86$7.86$0.1456.14$302.14
$320.00$311.00Aug 21$8.84$8.84$0.1655.25$311.16
$308.00$305.00Aug 14$2.69$2.69$0.318.68$305.31
$294.00$293.00Jul 27$0.89$0.89$0.118.09$293.11

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$0.0517.3%17.2%
$297.00Jul 27Jul 28$0.0640.2%19.4%
$284.00Jul 27Jul 28$0.0758.8%29.5%
$245.00Jul 30Jul 31$0.0762.1%59.9%
$264.00Jul 27Jul 30$0.12191.4%45.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Jul 29Jul 31$0.0550.5%43.2%
$283.00Jul 27Jul 28$0.0665.5%30.8%
$297.00Jul 27Jul 28$0.0740.2%19.4%
$302.00Jul 27Jul 29$0.0772.4%20.8%
$268.00Jul 27Jul 31$0.09164.9%39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 412 found (cheapest 0.37% of stock, avg 4.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.45$0.63$1.08$290.92$293.080.37%
$291.00Jul 27$1.06$0.25$1.31$289.69$292.310.45%
$293.00Jul 27$0.14$1.33$1.47$291.53$294.470.50%
$290.00Jul 27$1.92$0.10$2.02$287.98$292.020.69%
$294.00Jul 27$0.04$2.22$2.26$291.74$296.260.77%
$292.00Jul 28$1.31$1.47$2.78$289.22$294.780.95%
$293.00Jul 28$0.83$2.00$2.83$290.17$295.830.97%
$289.00Jul 27$2.86$0.05$2.91$286.09$291.911.00%
$291.00Jul 28$1.90$1.06$2.96$288.04$293.961.01%
$294.00Jul 28$0.49$2.64$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 2.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$289.00Jul 27$0.04$0.05$0.09$288.91$294.09
$294.00$290.00Jul 27$0.04$0.10$0.14$289.86$294.14
$293.00$289.00Jul 27$0.14$0.05$0.19$288.81$293.19
$293.00$290.00Jul 27$0.14$0.10$0.24$289.76$293.24
$294.00$291.00Jul 27$0.04$0.25$0.29$290.71$294.29
$293.00$291.00Jul 27$0.14$0.25$0.39$290.61$293.39
$296.00$287.00Jul 28$0.14$0.27$0.41$286.59$296.41
$292.00$289.00Jul 27$0.45$0.05$0.50$288.50$292.50
$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. 532 found (best R:R 24.00, avg credit $1.11)

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$9.37$0.6314.87$245.63$269.37
245/250260/270Aug 28$9.33$0.6713.93$240.67$269.33
274/275276/278Aug 14$1.85$0.1512.33$273.15$277.85
255/260270/276Aug 14$5.53$0.4711.77$254.47$275.53
262/265270/276Aug 14$5.53$0.4711.77$259.47$275.53
265/267270/276Aug 14$5.52$0.4811.50$261.48$275.52
265/267276/278Aug 14$1.84$0.1611.50$265.16$277.84
273/274276/278Aug 14$1.83$0.1710.76$272.17$277.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$315.00$320.00$325.00Aug 28$0.14$4.8634.71
$265.00$270.00$275.00Aug 21$0.23$4.7720.74
$287.00$288.00$289.00Jul 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 6$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$245.00$250.00$255.00Sep 4$0.08$4.9261.50
$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. 413 found (best net $-0.01, 389 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.05$11.45
$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. 221 found (best yield 2.91%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.480.510.1%2.91%2.97%29
$293.00Sep 4$7.890.490.4%2.70%3.11%117
$292.00Aug 28$7.680.510.1%2.63%2.70%12262
$292.50Aug 28$7.380.490.2%2.53%2.77%213
$294.00Sep 4$7.330.470.8%2.51%3.26%410
$293.00Aug 28$7.090.490.4%2.43%2.84%5321
$292.00Aug 21$6.810.500.1%2.33%2.40%229301
$295.00Sep 4$6.790.451.1%2.33%3.42%66
$294.00Aug 28$6.530.470.8%2.24%2.99%15121
$296.00Sep 4$6.260.431.4%2.15%3.58%55

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 384,054
Total Puts 886,167
Put/Call Ratio 2.31
Net Difference -502,113

Prior's Put/Call Breakdown

Total Calls 361,686
Total Puts 638,613
Put/Call Ratio 1.77
Net Difference -276,927

Prior 7-Day Put/Call Summary

Total Calls 2,689,498
Total Puts 5,677,875
Average Put/Call Ratio 2.11
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