Tour v418
IWM
iShares Russell 2000 ETF
$291.71 +0.19%
(7/27 13:35) ◀
|
Monday, July 27, 2026 (1:40pm)
January 2026
|
▶ (7/27 13:45)
◀ 7/27 13:40 ▶

Option Volume

Detail
ℹ
Current (07/27 1:40pm) 1,292,208
Calls: 395,341 (31%)
Puts: 896,867 (69%)
Prior (07/24) 1,031,956
Calls: 378,272 (37%)
Puts: 653,684 (63%)
Current vs Prior +25.22%
Calls: +4.51% (Calls)
Puts: +37.20% (Puts)
Prior 7-Day Total 8,795,181
Calls: 2,770,455 (31%)
Puts: 6,024,726 (69%)
Prior 7-Day Average 1,256,454
Calls: 395,779 (31%)
Puts: 860,675 (69%)
Current vs Prior 7-Day Avg +2.85%
Calls: -0.11%
Puts: +4.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 1:40pm) $171.79M
Calls: $21.09M (12%)
Puts: $150.70M (88%)
Prior (07/24) $98.32M
Calls: $35.92M (37%)
Puts: $62.40M (63%)
Current vs Prior +74.73%
Calls: -41.28%
Puts: +141.49%
Prior 7-Day Total $1.14B
Calls: $151.44M (13%)
Puts: $984.22M (87%)
Prior 7-Day Average $162.24M
Calls: $21.63M (13%)
Puts: $140.60M (87%)
Current vs Prior 7-Day Avg +5.89%
Calls: -2.51%
Puts: +7.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:40pm) 2.27
Prior (07/24) 1.73
Current vs Prior +31.28%
Prior 7-Day Average 2.18
Current vs Prior 7-Day Avg +4.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 1:40pm) 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 0.55% | 1.14%0.55% | 1.67%2.31% | 3.28%4.70% | 6.60%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -52.60% | -24.11%+44.78% | +43.09%+506.11% | +31.35%-0.33% | -0.39%
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 -52.60% | -24.11%+44.78% | +43.09%+506.11% | +31.35%-0.33% | -0.39%
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 -52.60% | -24.11%-51.74% | -13.99%-8.09% | -3.70%-0.55% | -0.50%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.62% | 1.82%
Calls: 4.17% | 1.64%
Puts: 3.08% | 2.00%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -56.59% | -64.10%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -56.59% | -64.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($150.70M) vs calls ($21.09M). Elevated premium activity with dollar volume up 75% vs prior. Extreme bearish P/C ratio of 2.27 - 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
13:40BEARISHBEARISHBEARISH
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 966 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3156.6757.01$56.840.6%--1.0020
$245.00Jul 3046.6646.95$46.810.6%11.001
$235.00Aug 2157.3357.69$57.510.6%--1.00551
$240.00Aug 751.9052.24$52.070.7%--0.9910
$240.00Jul 3151.6852.02$51.850.7%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2858.1358.45$58.290.5%201.00--
$340.00Aug 1448.1248.46$48.290.7%11.00--
$323.00Jul 2731.1231.36$31.240.8%91.00--
$311.00Jul 2719.2119.36$19.290.8%51.00--
$322.00Jul 2730.1230.36$30.240.8%191.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 281 found (avg $0.43, 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
$304.00Jul 310.070.08$0.0812.5%2980.032.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Jul 300.050.06$0.0616.7%10.0113
$263.00Jul 310.050.06$0.0616.7%--0.011.6K
$235.00Aug 70.050.06$0.0616.7%--0.01140
$283.00Jul 280.060.07$0.0714.3%920.031.5K
$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 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 2812.6012.93$12.772.6%--1.0021
$280.00Jul 2811.6511.93$11.792.4%211.009
$281.00Jul 2810.6110.94$10.773.1%11.003
$282.00Jul 289.709.95$9.822.5%121.0016
$245.00Jul 3046.6646.95$46.810.6%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 274.224.36$4.293.3%4.3K1.001.9K
$297.00Jul 275.235.37$5.302.6%3031.00139
$298.00Jul 276.236.37$6.302.2%9241.0010
$299.00Jul 277.237.37$7.301.9%211.0010
$300.00Jul 278.228.36$8.291.7%461.0021

Most actively traded options today. High liquidity = easy entry/exit. 1,102 active (total vol 1.3M, top 92.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.030.04$0.0425.0%59.4K0.062.3K
$295.00Jul 270.010.02$0.0250.0%56.2K0.025.6K
$293.00Jul 270.100.11$0.119.1%55.4K0.162.8K
$292.00Jul 270.360.37$0.372.7%42.0K0.421.0K
$296.00Jul 270.000.01$0.01100.0%39.9K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.640.66$0.653.1%92.1K0.582.0K
$291.00Jul 270.230.24$0.244.2%81.0K0.293.3K
$290.00Jul 312.342.38$2.361.7%61.2K0.41113.8K
$293.00Jul 271.351.41$1.384.3%59.6K0.842.7K
$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 246.1%, max 1093.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4184.8%17.1%978.2%1315
$315.00Jul 27Sep 4156.1%17.6%787.9%1041
$260.00Jul 27Aug 28227.9%29.1%684.0%310
$261.00Jul 27Aug 21220.9%29.9%639.0%1411
$310.00Jul 27Sep 4126.4%18.3%590.8%70147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21201.6%16.9%1093.6%10--
$320.00Jul 27Aug 21184.8%16.7%1003.7%3455
$318.00Jul 27Sep 4173.4%17.3%904.2%7--
$250.00Jul 27Sep 4298.3%31.4%850.6%519
$311.00Jul 27Aug 21132.4%17.1%674.0%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 513 found (best R:R 180.82, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.12$9.88$0.1282.33$326.12
$315.00$320.00Aug 28$0.25$4.75$0.2519.00$315.25
$301.00$302.00Aug 3$0.10$0.90$0.109.00$301.10
$310.00$311.00Aug 21$0.10$0.90$0.109.00$310.10
$301.00$310.00Aug 10$0.93$8.07$0.938.68$301.93
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$0.12$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$0.12$4.88$0.1240.67$249.88
$245.00$240.00Sep 4$0.12$4.88$0.1240.67$244.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 672 found (best R:R 265.67, avg 2.73)

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
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$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
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$7.89$7.89$0.1171.73$302.11
$308.00$305.00Aug 14$2.71$2.71$0.299.34$305.29
$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. 78 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0516.9%16.9%
$260.00Jul 27Jul 30$0.06227.9%49.8%
$281.00Jul 27Jul 28$0.0682.4%32.7%
$297.00Jul 27Jul 28$0.0642.5%19.7%
$264.00Jul 27Jul 30$0.07200.1%45.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 27Aug 21$0.05184.8%16.7%
$323.00Jul 27Aug 21$0.05201.6%16.9%
$283.00Jul 27Jul 28$0.0668.3%30.3%
$268.00Jul 27Jul 31$0.08172.4%39.3%
$284.00Jul 27Jul 28$0.0861.2%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 412 found (cheapest 0.35% of stock, avg 4.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.37$0.65$1.02$290.98$293.020.35%
$291.00Jul 27$0.96$0.24$1.20$289.80$292.200.41%
$293.00Jul 27$0.11$1.38$1.49$291.51$294.490.51%
$290.00Jul 27$1.81$0.09$1.90$288.10$291.900.65%
$294.00Jul 27$0.04$2.32$2.36$291.64$296.360.81%
$292.00Jul 28$1.24$1.50$2.74$289.26$294.740.94%
$289.00Jul 27$2.76$0.04$2.80$286.20$291.800.96%
$293.00Jul 28$0.78$2.04$2.82$290.18$295.820.97%
$291.00Jul 28$1.83$1.08$2.91$288.09$293.911.00%
$294.00Jul 28$0.45$2.72$3.17$290.83$297.171.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 2.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$290.00Jul 27$0.04$0.09$0.13$289.87$294.13
$293.00$290.00Jul 27$0.11$0.09$0.20$289.80$293.20
$294.00$291.00Jul 27$0.04$0.24$0.28$290.72$294.28
$293.00$291.00Jul 27$0.11$0.24$0.35$290.65$293.35
$296.00$287.00Jul 28$0.13$0.27$0.40$286.60$296.40
$292.00$290.00Jul 27$0.37$0.09$0.46$289.54$292.46
$296.00$288.00Jul 28$0.13$0.38$0.51$287.49$296.51
$295.00$287.00Jul 28$0.25$0.27$0.52$286.48$295.52
$292.00$291.00Jul 27$0.37$0.24$0.61$290.39$292.61
$295.00$288.00Jul 28$0.25$0.38$0.63$287.37$295.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 524 found (best R:R 18.23, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.74$0.2618.23$255.26$269.74
250/255260/270Aug 28$9.37$0.6314.87$245.63$269.37
250/255265/270Aug 21$4.67$0.3314.15$250.33$269.67
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$4.63$0.3712.51$255.37$274.63
271/272273/275Aug 28$1.84$0.1611.50$270.16$274.84
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. 129 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
$265.00$270.00$275.00Aug 21$0.11$4.8944.45
$315.00$320.00$325.00Aug 28$0.15$4.8532.33
$293.00$294.00$295.00Jul 27$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 6$0.05$4.9599.00
$245.00$250.00$255.00Aug 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
$260.00$265.00$270.00Aug 28$0.15$4.8532.33

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, 388 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
$325.00$330.001:2Aug 28$0.00$5.00
$330.00$335.001:2Aug 28$0.00$5.00
$310.00$315.001:2Jul 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. 218 found (best yield 2.88%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.390.510.1%2.88%2.98%29
$293.00Sep 4$7.810.490.4%2.68%3.12%117
$292.00Aug 28$7.580.500.1%2.60%2.70%12262
$292.50Aug 28$7.290.490.3%2.50%2.77%213
$294.00Sep 4$7.240.470.8%2.48%3.27%410
$293.00Aug 28$7.000.490.4%2.40%2.84%5321
$292.00Aug 21$6.720.500.1%2.30%2.40%229301
$295.00Sep 4$6.700.451.1%2.30%3.42%66
$294.00Aug 28$6.450.460.8%2.21%3.00%15121
$296.00Sep 4$6.180.431.5%2.12%3.59%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 395,341
Total Puts 896,867
Put/Call Ratio 2.27
Net Difference -501,526

Prior's Put/Call Breakdown

Total Calls 378,272
Total Puts 653,684
Put/Call Ratio 1.73
Net Difference -275,412

Prior 7-Day Put/Call Summary

Total Calls 2,770,455
Total Puts 6,024,726
Average Put/Call Ratio 2.18
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