Tour v418
IWM
iShares Russell 2000 ETF
$292.00 +0.29%
(7/27 13:30) ◀
|
Monday, July 27, 2026 (1:35pm)
January 2026
|
▶ (7/27 13:40)
◀ 7/27 13:35 ▶

Option Volume

Detail
ℹ
Current (07/27 1:35pm) 1,286,136
Calls: 392,438 (31%)
Puts: 893,698 (69%)
Prior (07/24) 1,017,030
Calls: 369,669 (36%)
Puts: 647,361 (64%)
Current vs Prior +26.46%
Calls: +6.16% (Calls)
Puts: +38.05% (Puts)
Prior 7-Day Total 8,657,488
Calls: 2,744,549 (32%)
Puts: 5,912,939 (68%)
Prior 7-Day Average 1,236,784
Calls: 392,078 (32%)
Puts: 844,705 (68%)
Current vs Prior 7-Day Avg +3.99%
Calls: +0.09%
Puts: +5.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 1:35pm) $163.55M
Calls: $22.87M (14%)
Puts: $140.68M (86%)
Prior (07/24) $96.97M
Calls: $38.74M (40%)
Puts: $58.23M (60%)
Current vs Prior +68.65%
Calls: -40.97%
Puts: +141.59%
Prior 7-Day Total $1.13B
Calls: $148.54M (13%)
Puts: $977.93M (87%)
Prior 7-Day Average $160.92M
Calls: $21.22M (13%)
Puts: $139.70M (87%)
Current vs Prior 7-Day Avg +1.63%
Calls: +7.77%
Puts: +0.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:35pm) 2.28
Prior (07/24) 1.75
Current vs Prior +30.04%
Prior 7-Day Average 2.16
Current vs Prior 7-Day Avg +5.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 1:35pm) 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 0.56% | 1.11%0.56% | 1.62%2.18% | 3.14%4.62% | 6.54%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -51.47% | -26.47%+48.22% | +39.12%+471.35% | +25.73%-1.89% | -1.27%
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 -51.47% | -26.47%+48.22% | +39.12%+471.35% | +25.73%-1.89% | -1.27%
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 -51.47% | -26.47%-50.60% | -16.38%-13.37% | -7.82%-2.10% | -1.37%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.73% | 1.27%
Calls: 1.96% | 1.44%
Puts: 3.51% | 1.09%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -67.27% | -74.95%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -67.27% | -74.95%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($140.68M) vs calls ($22.87M). Elevated premium activity with dollar volume up 69% vs prior. Extreme bearish P/C ratio of 2.28 - heavy put buying. P/C ratio rising 30% - 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
13:35BEARISHBEARISHBEARISH
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 964 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3156.9757.25$57.110.5%--1.0020
$240.00Aug 752.2052.48$52.340.5%--1.0010
$235.00Aug 2157.6257.93$57.780.5%--1.00551
$240.00Jul 3151.9852.26$52.120.5%--1.0058
$275.00Aug 2119.5819.69$19.630.6%100.822.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.8958.16$58.030.5%201.00--
$340.00Aug 1447.8848.17$48.030.6%11.00--
$290.00Jul 291.361.37$1.370.7%1.1K0.36736
$310.00Jul 2717.9118.05$17.980.8%91.00--
$309.00Jul 2716.9117.05$16.980.8%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 282 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
$311.00Aug 70.060.07$0.0714.3%570.02282
$300.00Jul 290.070.08$0.0812.5%6010.042.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Jul 290.050.06$0.0616.7%60.02296
$269.00Jul 300.050.06$0.0616.7%10.0113
$263.00Jul 310.050.06$0.0616.7%--0.011.6K
$283.00Jul 280.060.07$0.0714.3%920.031.5K
$265.00Jul 310.060.07$0.0714.3%110.012.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 437 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2731.8632.12$31.990.8%31.00--
$261.00Jul 2730.8631.12$30.990.8%141.00--
$262.00Jul 2729.8630.12$29.990.9%121.00--
$263.00Jul 2728.8729.12$29.000.9%201.00--
$264.00Jul 2727.8728.12$28.000.9%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 3112.8913.16$13.032.1%1421.00127
$306.00Jul 3113.8914.16$14.031.9%1011.00--
$307.00Jul 3114.8915.16$15.031.8%601.00--
$308.00Jul 3115.8816.16$16.021.7%11.001
$310.00Jul 3117.8818.16$18.021.6%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,102 active (total vol 1.3M, top 91.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.040.05$0.0520.0%59.2K0.072.3K
$295.00Jul 270.010.02$0.0250.0%55.5K0.035.6K
$293.00Jul 270.150.16$0.166.3%54.9K0.212.8K
$292.00Jul 270.500.51$0.512.0%40.9K0.491.0K
$296.00Jul 270.000.01$0.01100.0%39.9K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.480.49$0.492.0%91.6K0.512.0K
$291.00Jul 270.170.18$0.185.6%80.0K0.233.3K
$290.00Jul 312.222.25$2.241.3%61.2K0.40113.8K
$293.00Jul 271.121.16$1.143.5%59.5K0.792.7K
$281.00Aug 212.912.97$2.942.0%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 242.7%, max 1074.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4180.4%17.1%957.0%1315
$315.00Jul 27Sep 4152.2%17.4%772.2%1041
$260.00Jul 27Aug 28225.7%29.1%675.9%310
$261.00Jul 27Aug 21218.8%29.9%632.0%1411
$310.00Jul 27Sep 4122.9%18.2%575.1%70147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21197.0%16.8%1074.1%10--
$320.00Jul 27Aug 21180.4%16.6%985.4%3455
$318.00Jul 27Sep 4169.2%17.1%886.9%7--
$250.00Jul 27Sep 4295.0%31.5%835.2%519
$311.00Jul 27Aug 21128.8%17.1%654.3%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 180.82, avg 4.15)

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
$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
$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$0.11$19.89$0.11180.82$259.89
$260.00$255.00Aug 14$0.11$4.89$0.1144.45$259.89
$270.00$265.00Aug 6$0.12$4.88$0.1240.67$269.88
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 671 found (best R:R 245.15, avg 2.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$277.00Aug 3$31.58$31.58$0.4275.19$276.58
$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
$255.00$260.00Aug 14$4.88$4.88$0.1240.67$259.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.87$31.87$0.13245.15$308.13
$320.00$311.00Aug 21$8.89$8.89$0.1180.82$311.11
$310.00$302.00Aug 3$7.87$7.87$0.1360.54$302.13
$308.00$305.00Aug 14$2.69$2.69$0.318.68$305.31
$304.00$303.00Aug 7$0.89$0.89$0.118.09$303.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.0568.8%31.0%
$297.00Jul 27Jul 28$0.0640.1%18.9%
$284.00Jul 27Jul 28$0.0761.8%29.5%
$245.00Jul 30Jul 31$0.0762.4%60.1%
$260.00Jul 27Jul 30$0.09225.7%50.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.0668.8%31.0%
$306.00Jul 31Aug 7$0.0620.7%17.5%
$268.00Jul 27Jul 31$0.08171.1%39.3%
$284.00Jul 27Jul 28$0.0861.8%29.5%
$297.00Jul 27Jul 28$0.0940.1%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 412 found (cheapest 0.34% of stock, avg 4.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.51$0.49$1.00$291.00$293.000.34%
$293.00Jul 27$0.16$1.14$1.30$291.70$294.300.45%
$291.00Jul 27$1.20$0.18$1.38$289.62$292.380.47%
$294.00Jul 27$0.05$2.02$2.07$291.93$296.070.71%
$290.00Jul 27$2.10$0.08$2.18$287.82$292.180.75%
$292.00Jul 28$1.39$1.34$2.73$289.27$294.730.93%
$293.00Jul 28$0.89$1.84$2.73$290.27$295.730.93%
$291.00Jul 28$2.01$0.96$2.97$288.03$293.971.02%
$295.00Jul 27$0.02$3.00$3.02$291.98$298.021.03%
$294.00Jul 28$0.53$2.48$3.01$290.99$297.011.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 2.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$290.00Jul 27$0.05$0.08$0.13$289.87$294.13
$293.00$290.00Jul 27$0.16$0.08$0.24$289.76$293.24
$294.00$291.00Jul 27$0.05$0.18$0.23$290.77$294.23
$293.00$291.00Jul 27$0.16$0.18$0.34$290.66$293.34
$296.00$287.00Jul 28$0.15$0.23$0.38$286.62$296.38
$296.00$288.00Jul 28$0.15$0.33$0.48$287.52$296.48
$295.00$287.00Jul 28$0.29$0.23$0.52$286.48$295.52
$292.00$290.00Jul 27$0.51$0.08$0.59$289.41$292.59
$295.00$288.00Jul 28$0.29$0.33$0.62$287.38$295.62
$296.00$289.00Jul 28$0.15$0.47$0.62$288.38$296.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 520 found (best R:R 19.83, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.76$0.2419.83$255.24$269.76
250/255265/270Aug 21$4.70$0.3015.67$250.30$269.70
250/255260/270Aug 28$9.32$0.6813.71$245.68$269.32
245/250260/270Aug 28$9.27$0.7312.70$240.73$269.27
262/265270/276Aug 14$5.52$0.4811.50$259.48$275.52
271/272273/275Aug 28$1.84$0.1611.50$270.16$274.84
255/260270/276Aug 14$5.51$0.4911.24$254.49$275.51
255/260270/275Aug 21$4.58$0.4210.90$255.42$274.58
274/275276/278Aug 14$1.83$0.1710.76$273.17$277.83
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. 109 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$0.08$4.9261.50
$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
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$245.00$250.00$255.00Sep 4$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 415 found (best net $-0.01, 390 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.17$11.33
$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
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 2.93%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.550.510.0%2.93%2.93%29
$293.00Sep 4$7.960.490.3%2.73%3.07%117
$292.00Aug 28$7.750.510.0%2.65%2.65%12262
$292.50Aug 28$7.450.500.2%2.55%2.72%213
$294.00Sep 4$7.400.470.7%2.53%3.22%410
$293.00Aug 28$7.160.490.3%2.45%2.79%5321
$292.00Aug 21$6.880.510.0%2.36%2.36%229301
$295.00Sep 4$6.850.461.0%2.35%3.37%66
$294.00Aug 28$6.580.470.7%2.25%2.94%15121
$296.00Sep 4$6.320.431.4%2.16%3.53%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 392,438
Total Puts 893,698
Put/Call Ratio 2.28
Net Difference -501,260

Prior's Put/Call Breakdown

Total Calls 369,669
Total Puts 647,361
Put/Call Ratio 1.75
Net Difference -277,692

Prior 7-Day Put/Call Summary

Total Calls 2,744,549
Total Puts 5,912,939
Average Put/Call Ratio 2.16
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