Tour v418
IWM
iShares Russell 2000 ETF
$291.89 +0.25%
(7/27 13:40) ◀
|
Monday, July 27, 2026 (1:45pm)
January 2026
|
▶ (7/27 13:50)
◀ 7/27 13:45 ▶

Option Volume

Detail
ℹ
Current (07/27 1:45pm) 1,298,153
Calls: 397,384 (31%)
Puts: 900,769 (69%)
Prior (07/24) 1,037,571
Calls: 380,162 (37%)
Puts: 657,409 (63%)
Current vs Prior +25.11%
Calls: +4.53% (Calls)
Puts: +37.02% (Puts)
Prior 7-Day Total 8,930,514
Calls: 2,794,418 (31%)
Puts: 6,136,096 (69%)
Prior 7-Day Average 1,275,787
Calls: 399,202 (31%)
Puts: 876,585 (69%)
Current vs Prior 7-Day Avg +1.75%
Calls: -0.46%
Puts: +2.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 1:45pm) $167.38M
Calls: $22.11M (13%)
Puts: $145.27M (87%)
Prior (07/24) $98.63M
Calls: $34.38M (35%)
Puts: $64.25M (65%)
Current vs Prior +69.71%
Calls: -35.70%
Puts: +126.12%
Prior 7-Day Total $1.15B
Calls: $152.23M (13%)
Puts: $1.00B (87%)
Prior 7-Day Average $164.89M
Calls: $21.75M (13%)
Puts: $143.14M (87%)
Current vs Prior 7-Day Avg +1.51%
Calls: +1.66%
Puts: +1.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:45pm) 2.27
Prior (07/24) 1.73
Current vs Prior +31.08%
Prior 7-Day Average 2.20
Current vs Prior 7-Day Avg +3.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 1:45pm) 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% | 1.14%0.56% | 1.67%2.31% | 3.28%4.69% | 6.59%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -51.74% | -24.39%+47.40% | +43.00%+504.85% | +31.13%-0.46% | -0.45%
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 -51.74% | -24.39%+47.40% | +43.00%+504.85% | +31.13%-0.46% | -0.45%
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 -51.74% | -24.39%-50.87% | -14.04%-8.29% | -3.86%-0.68% | -0.56%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.12% | 1.50%
Calls: 4.59% | 1.56%
Puts: 3.64% | 1.43%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -50.60% | -70.41%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -50.60% | -70.41%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($145.27M) vs calls ($22.11M). Elevated premium activity with dollar volume up 70% 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
13:45BEARISHBEARISHBEARISH
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 969 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3156.8357.08$56.960.4%--1.0020
$235.00Aug 2157.4857.76$57.620.5%--1.00551
$240.00Aug 752.0552.31$52.180.5%--0.9910
$240.00Jul 3151.8352.09$51.960.5%--1.0058
$245.00Aug 346.8847.13$47.010.5%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2858.0558.30$58.180.4%201.00--
$340.00Aug 1448.0448.31$48.180.6%11.00--
$305.00Aug 2113.8913.99$13.940.7%20.824.4K
$325.00Jul 2733.0533.30$33.170.8%31.00--
$310.00Jul 2718.0518.19$18.120.8%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 278 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 310.050.06$0.0616.7%3560.022.1K
$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%3030.032.2K
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
$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. 439 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 3046.7747.02$46.900.5%11.001
$260.00Jul 3031.7932.04$31.920.8%11.002
$264.00Jul 3027.8028.06$27.930.9%11.00--
$245.00Aug 346.8847.13$47.010.5%11.00--
$245.00Aug 1447.3547.63$47.490.6%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 274.064.19$4.133.1%4.3K1.001.9K
$297.00Jul 275.065.19$5.132.5%3031.00139
$298.00Jul 276.056.19$6.122.3%9241.0010
$299.00Jul 277.057.19$7.122.0%271.0010
$300.00Jul 278.058.19$8.121.7%461.0021

Most actively traded options today. High liquidity = easy entry/exit. 1,105 active (total vol 1.3M, top 92.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.030.04$0.0425.0%59.4K0.062.3K
$295.00Jul 270.010.02$0.0250.0%56.2K0.035.6K
$293.00Jul 270.120.13$0.137.7%55.8K0.182.8K
$292.00Jul 270.420.43$0.432.3%42.7K0.461.0K
$296.00Jul 270.000.01$0.01100.0%39.9K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.540.56$0.553.6%92.4K0.542.0K
$291.00Jul 270.190.20$0.205.0%81.2K0.253.3K
$290.00Jul 312.262.30$2.281.8%61.2K0.40113.8K
$293.00Jul 271.221.26$1.243.2%59.6K0.822.7K
$281.00Aug 212.953.00$2.981.7%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 251.4%, max 1112.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4187.1%17.1%992.8%1315
$315.00Jul 27Sep 4157.8%17.5%800.9%1041
$260.00Jul 27Aug 28232.4%29.1%699.4%310
$261.00Jul 27Aug 21225.3%29.9%653.0%1411
$310.00Jul 27Sep 4127.6%18.2%599.7%70147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21204.2%16.8%1112.7%10--
$320.00Jul 27Aug 21187.1%16.5%1031.2%3455
$318.00Jul 27Sep 4175.5%17.2%917.5%7--
$250.00Jul 27Sep 4304.0%31.4%867.9%519
$311.00Jul 27Aug 21133.8%17.0%685.7%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 511 found (best R:R 180.82, avg 4.06)

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
$300.00$301.00Jul 31$0.10$0.90$0.109.00$300.10
$301.00$302.00Aug 3$0.10$0.90$0.109.00$301.10
$302.00$303.00Aug 4$0.10$0.90$0.109.00$302.10
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
$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. 675 found (best R:R 245.15, avg 2.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$277.00Aug 3$31.57$31.57$0.4373.42$276.57
$235.00$240.00Aug 28$4.90$4.90$0.1049.00$239.90
$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$4.87$4.87$0.1337.46$259.87
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$7.88$7.88$0.1265.67$302.12
$308.00$305.00Aug 14$2.69$2.69$0.318.68$305.31
$304.00$300.00Aug 5$3.57$3.57$0.438.30$300.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 27Jul 28$0.0563.1%29.3%
$307.50Aug 4Aug 6$0.0516.8%16.7%
$297.00Jul 27Jul 28$0.0642.2%19.3%
$245.00Jul 30Jul 31$0.0762.3%60.1%
$260.00Jul 27Jul 30$0.09232.4%50.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.0670.3%30.8%
$301.00Jul 27Jul 28$0.0670.0%21.5%
$302.00Jul 27Jul 29$0.0676.6%20.8%
$305.00Jul 27Jul 28$0.0696.2%29.6%
$310.00Jul 27Jul 31$0.06127.6%22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 413 found (cheapest 0.34% of stock, avg 4.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.43$0.55$0.98$291.02$292.980.34%
$291.00Jul 27$1.09$0.20$1.29$289.71$292.290.44%
$293.00Jul 27$0.13$1.24$1.37$291.63$294.370.47%
$290.00Jul 27$1.96$0.08$2.04$287.96$292.040.70%
$294.00Jul 27$0.04$2.15$2.19$291.81$296.190.75%
$292.00Jul 28$1.32$1.40$2.72$289.28$294.720.93%
$293.00Jul 28$0.84$1.92$2.76$290.24$295.760.95%
$291.00Jul 28$1.92$1.00$2.92$288.08$293.921.00%
$289.00Jul 27$2.92$0.04$2.96$286.04$291.961.01%
$294.00Jul 28$0.49$2.57$3.06$290.94$297.061.05%

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$0.04$0.08$0.12$289.88$294.12
$293.00$290.00Jul 27$0.13$0.08$0.21$289.79$293.21
$294.00$291.00Jul 27$0.04$0.20$0.24$290.76$294.24
$293.00$291.00Jul 27$0.13$0.20$0.33$290.67$293.33
$296.00$287.00Jul 28$0.14$0.25$0.39$286.61$296.39
$292.00$290.00Jul 27$0.43$0.08$0.51$289.49$292.51
$296.00$288.00Jul 28$0.14$0.36$0.50$287.50$296.50
$295.00$287.00Jul 28$0.27$0.25$0.52$286.48$295.52
$292.00$291.00Jul 27$0.43$0.20$0.63$290.37$292.63
$295.00$288.00Jul 28$0.27$0.36$0.63$287.37$295.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 520 found (best R:R 21.73, avg credit $1.09)

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$9.29$0.7113.08$245.71$269.29
245/250260/270Aug 28$9.24$0.7612.16$240.76$269.24
273/274275/277Aug 21$1.84$0.1611.50$272.16$276.84
262/265270/276Aug 14$5.49$0.5110.76$259.51$275.49
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
255/260270/276Aug 14$5.48$0.5210.54$254.52$275.48
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. 122 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Aug 28$0.06$4.9482.33
$315.00$320.00$325.00Aug 28$0.15$4.8532.33
$275.00$277.00$279.00Aug 21$0.07$1.9327.57
$287.00$288.00$289.00Jul 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 6$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$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. 416 found (best net $-0.01, 392 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.06$11.44
$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
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. 219 found (best yield 2.90%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.470.510.0%2.90%2.94%29
$293.00Sep 4$7.880.490.4%2.70%3.08%117
$292.00Aug 28$7.660.510.0%2.62%2.66%12262
$292.50Aug 28$7.370.490.2%2.52%2.73%213
$294.00Sep 4$7.310.470.7%2.50%3.23%410
$293.00Aug 28$7.080.490.4%2.43%2.81%5321
$292.00Aug 21$6.800.510.0%2.33%2.37%229301
$295.00Sep 4$6.770.451.1%2.32%3.38%66
$294.00Aug 28$6.510.470.7%2.23%2.95%15121
$296.00Sep 4$6.240.431.4%2.14%3.55%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 397,384
Total Puts 900,769
Put/Call Ratio 2.27
Net Difference -503,385

Prior's Put/Call Breakdown

Total Calls 380,162
Total Puts 657,409
Put/Call Ratio 1.73
Net Difference -277,247

Prior 7-Day Put/Call Summary

Total Calls 2,794,418
Total Puts 6,136,096
Average Put/Call Ratio 2.20
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