Tour v418
IWM
iShares Russell 2000 ETF
$291.64 +0.16%
(7/27 13:25) ◀
|
Monday, July 27, 2026 (1:30pm)
January 2026
|
▶ (7/27 13:35)
◀ 7/27 13:30 ▶

Option Volume

Detail
ℹ
Current (07/27 1:30pm) 1,276,682
Calls: 388,556 (30%)
Puts: 888,126 (70%)
Prior (07/24) 1,009,431
Calls: 365,657 (36%)
Puts: 643,774 (64%)
Current vs Prior +26.48%
Calls: +6.26% (Calls)
Puts: +37.96% (Puts)
Prior 7-Day Total 8,517,156
Calls: 2,718,560 (32%)
Puts: 5,798,596 (68%)
Prior 7-Day Average 1,216,736
Calls: 388,365 (32%)
Puts: 828,370 (68%)
Current vs Prior 7-Day Avg +4.93%
Calls: +0.05%
Puts: +7.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 1:30pm) $174.66M
Calls: $20.72M (12%)
Puts: $153.95M (88%)
Prior (07/24) $96.59M
Calls: $36.18M (37%)
Puts: $60.42M (63%)
Current vs Prior +80.82%
Calls: -42.74%
Puts: +154.81%
Prior 7-Day Total $1.10B
Calls: $149.29M (14%)
Puts: $948.18M (86%)
Prior 7-Day Average $156.78M
Calls: $21.33M (14%)
Puts: $135.45M (86%)
Current vs Prior 7-Day Avg +11.40%
Calls: -2.87%
Puts: +13.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:30pm) 2.29
Prior (07/24) 1.76
Current vs Prior +29.83%
Prior 7-Day Average 2.14
Current vs Prior 7-Day Avg +7.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 1:30pm) 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 0.57% | 1.16%0.57% | 1.67%2.32% | 3.30%4.71% | 6.62%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -51.11% | -23.18%+49.32% | +43.72%+508.97% | +31.93%+0.06% | -0.11%
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 -51.11% | -23.18%+49.32% | +43.72%+508.97% | +31.93%+0.06% | -0.11%
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 -51.11% | -23.18%-50.23% | -13.61%-7.66% | -3.28%-0.16% | -0.21%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.98% | 1.79%
Calls: 3.19% | 1.66%
Puts: 2.78% | 1.92%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -64.27% | -64.69%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -64.27% | -64.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($153.95M) vs calls ($20.72M). Elevated premium activity with dollar volume up 81% vs prior. Extreme bearish P/C ratio of 2.29 - 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
13:30BEARISHBEARISHBEARISH
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 3.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3156.5856.96$56.770.7%--1.0020
$270.00Jul 2721.5821.73$21.660.7%441.00--
$235.00Aug 2157.2457.64$57.440.7%--1.00551
$240.00Jul 3151.5951.96$51.780.7%--1.0058
$275.00Aug 2119.2919.43$19.360.7%100.822.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 1448.1748.56$48.370.8%11.00--
$325.00Jul 2733.1833.46$33.320.8%31.00--
$309.00Jul 2717.2817.43$17.360.9%31.00--
$321.00Jul 2729.1829.44$29.310.9%191.00--
$324.00Jul 2732.1832.49$32.341.0%111.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 286 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%4.4K0.051.1K
$300.00Jul 290.060.07$0.0714.3%6010.042.7K
$311.00Aug 70.060.07$0.0714.3%570.02282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$263.00Jul 310.050.06$0.0616.7%--0.011.6K
$276.00Jul 290.060.07$0.0714.3%60.02296

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
$235.00Aug 2157.2457.64$57.440.7%--1.00551
$240.00Aug 2152.3152.71$52.510.8%11.002.8K
$245.00Aug 2147.3947.79$47.590.8%11.00571
$235.00Aug 2857.4757.92$57.700.8%51.00--
$240.00Aug 2852.5653.01$52.790.9%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 273.293.43$3.364.2%17.0K1.001.6K
$296.00Jul 274.284.43$4.363.4%4.3K1.001.9K
$297.00Jul 275.285.43$5.362.8%3031.00139
$298.00Jul 276.286.43$6.362.4%9241.0010
$299.00Jul 277.287.43$7.362.0%211.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,101 active (total vol 1.3M, top 90.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.030.04$0.0425.0%59.0K0.062.3K
$295.00Jul 270.010.02$0.0250.0%55.5K0.025.6K
$293.00Jul 270.100.12$0.1118.2%53.8K0.162.8K
$296.00Jul 270.000.01$0.01100.0%39.9K0.013.1K
$292.00Jul 270.360.37$0.372.7%39.6K0.411.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.710.73$0.722.8%90.6K0.602.0K
$291.00Jul 270.280.30$0.296.9%79.0K0.313.3K
$290.00Jul 312.382.43$2.412.1%61.2K0.41113.8K
$293.00Jul 271.421.48$1.454.1%59.5K0.852.7K
$281.00Aug 213.043.09$3.071.6%58.3K0.2731.8K

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 236.5%, max 1056.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4179.5%17.2%943.4%1315
$315.00Jul 27Sep 4151.6%17.6%761.9%1041
$260.00Jul 27Aug 28220.5%29.1%657.0%310
$261.00Jul 27Aug 21213.7%30.0%613.1%1411
$310.00Jul 27Sep 4122.9%18.3%570.1%70147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21195.8%16.9%1056.4%10--
$320.00Jul 27Aug 21179.5%16.8%969.3%3455
$318.00Jul 27Sep 4168.4%17.3%874.6%7--
$250.00Jul 27Sep 4288.7%31.4%819.5%519
$311.00Jul 27Aug 21128.7%17.2%648.1%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 165.67, avg 4.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.11$9.89$0.1189.91$326.11
$315.00$320.00Aug 28$0.26$4.74$0.2618.23$315.26
$300.00$301.00Jul 31$0.10$0.90$0.109.00$300.10
$302.00$303.00Aug 4$0.10$0.90$0.109.00$302.10
$301.00$310.00Aug 10$0.94$8.06$0.948.57$301.94
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
$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. 676 found (best R:R 289.91, avg 2.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$264.00$275.00Jul 30$10.86$10.86$0.1477.57$274.86
$245.00$277.00Aug 3$31.51$31.51$0.4964.31$276.51
$240.00$245.00Aug 28$4.89$4.89$0.1144.45$244.89
$260.00$266.00Aug 7$5.86$5.86$0.1441.86$265.86
$255.00$260.00Aug 14$4.87$4.87$0.1337.46$259.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.89$31.89$0.11289.91$308.11
$320.00$311.00Aug 21$8.89$8.89$0.1180.82$311.11
$308.00$305.00Aug 14$2.74$2.74$0.2610.54$305.26
$298.00$297.00Jul 29$0.89$0.89$0.118.09$297.11
$304.00$300.00Aug 5$3.53$3.53$0.477.51$300.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0517.2%17.1%
$297.00Jul 27Jul 28$0.0641.6%19.8%
$245.00Jul 30Jul 31$0.0762.0%59.8%
$264.00Jul 27Jul 30$0.08193.5%45.6%
$280.00Jul 27Jul 28$0.0886.2%34.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Jul 29Jul 31$0.0550.3%43.0%
$283.00Jul 27Jul 28$0.0765.8%30.9%
$268.00Jul 27Jul 31$0.09166.7%39.6%
$284.00Jul 27Jul 28$0.0958.9%29.2%
$296.00Jul 27Jul 28$0.0934.7%19.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 412 found (cheapest 0.37% of stock, avg 4.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.37$0.72$1.09$290.91$293.090.37%
$291.00Jul 27$0.94$0.29$1.23$289.77$292.230.42%
$293.00Jul 27$0.11$1.45$1.56$291.44$294.560.53%
$290.00Jul 27$1.77$0.12$1.89$288.11$291.890.65%
$294.00Jul 27$0.04$2.38$2.42$291.58$296.420.83%
$289.00Jul 27$2.70$0.05$2.75$286.25$291.750.94%
$292.00Jul 28$1.23$1.56$2.79$289.21$294.790.96%
$293.00Jul 28$0.78$2.11$2.89$290.11$295.890.99%
$291.00Jul 28$1.81$1.14$2.95$288.05$293.951.01%
$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$0.05$0.09$288.91$294.09
$293.00$289.00Jul 27$0.11$0.05$0.16$288.84$293.16
$294.00$290.00Jul 27$0.04$0.12$0.16$289.84$294.16
$293.00$290.00Jul 27$0.11$0.12$0.23$289.77$293.23
$294.00$291.00Jul 27$0.04$0.29$0.33$290.67$294.33
$292.00$289.00Jul 27$0.37$0.05$0.42$288.58$292.42
$293.00$291.00Jul 27$0.11$0.29$0.40$290.60$293.40
$296.00$287.00Jul 28$0.13$0.29$0.42$286.58$296.42
$292.00$290.00Jul 27$0.37$0.12$0.49$289.51$292.49
$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. 532 found (best R:R 19.83, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.76$0.2419.83$255.24$269.76
250/255265/270Aug 21$4.71$0.2916.24$250.29$269.71
250/255260/270Aug 28$9.37$0.6314.87$245.63$269.37
245/250260/270Aug 28$9.31$0.6913.49$240.69$269.31
255/260270/276Aug 14$5.56$0.4412.64$254.44$275.56
262/265270/276Aug 14$5.56$0.4412.64$259.44$275.56
255/260270/275Aug 21$4.59$0.4111.20$255.41$274.59
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
271/272273/275Aug 28$1.83$0.1710.76$270.17$274.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.10$4.9049.00
$273.00$275.00$277.00Aug 28$0.06$1.9432.33
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
$265.00$270.00$275.00Aug 21$0.17$4.8328.41
$293.00$294.00$295.00Jul 27$0.05$0.9519.00
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
$245.00$250.00$255.00Sep 4$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 405 found (best net $-0.01, 382 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$316.001:2Jul 28-$0.01$5.99
$335.00$340.001:2Aug 21$0.00$5.00
$310.00$315.001:2Jul 27-$0.01$4.99
$315.00$320.001:2Jul 27-$0.01$4.99
$320.00$325.001:2Jul 31-$0.01$4.99
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. 218 found (best yield 2.89%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.430.510.1%2.89%3.01%29
$293.00Sep 4$7.860.490.5%2.70%3.16%117
$292.00Aug 28$7.580.500.1%2.60%2.72%12262
$292.50Aug 28$7.280.490.3%2.50%2.79%213
$294.00Sep 4$7.300.470.8%2.50%3.31%410
$293.00Aug 28$7.000.480.5%2.40%2.87%5321
$295.00Sep 4$6.760.451.1%2.32%3.47%66
$292.00Aug 21$6.710.500.1%2.30%2.42%229301
$294.00Aug 28$6.440.460.8%2.21%3.02%15121
$296.00Sep 4$6.240.431.5%2.14%3.63%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 388,556
Total Puts 888,126
Put/Call Ratio 2.29
Net Difference -499,570

Prior's Put/Call Breakdown

Total Calls 365,657
Total Puts 643,774
Put/Call Ratio 1.76
Net Difference -278,117

Prior 7-Day Put/Call Summary

Total Calls 2,718,560
Total Puts 5,798,596
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