Tour v418
IWM
iShares Russell 2000 ETF
$291.75 +0.20%
(7/27 13:45) ◀
|
Monday, July 27, 2026 (1:50pm)
January 2026
|
▶ (7/27 13:55)
◀ 7/27 13:50 ▶

Option Volume

Detail
ℹ
Current (07/27 1:50pm) 1,304,433
Calls: 399,659 (31%)
Puts: 904,774 (69%)
Prior (07/24) 1,044,937
Calls: 383,387 (37%)
Puts: 661,550 (63%)
Current vs Prior +24.83%
Calls: +4.24% (Calls)
Puts: +36.77% (Puts)
Prior 7-Day Total 9,060,142
Calls: 2,815,973 (31%)
Puts: 6,244,169 (69%)
Prior 7-Day Average 1,294,306
Calls: 402,281 (31%)
Puts: 892,024 (69%)
Current vs Prior 7-Day Avg +0.78%
Calls: -0.65%
Puts: +1.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 1:50pm) $172.14M
Calls: $21.49M (12%)
Puts: $150.65M (88%)
Prior (07/24) $98.64M
Calls: $34.13M (35%)
Puts: $64.51M (65%)
Current vs Prior +74.52%
Calls: -37.02%
Puts: +133.52%
Prior 7-Day Total $1.17B
Calls: $153.22M (13%)
Puts: $1.02B (87%)
Prior 7-Day Average $167.30M
Calls: $21.89M (13%)
Puts: $145.41M (87%)
Current vs Prior 7-Day Avg +2.89%
Calls: -1.82%
Puts: +3.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:50pm) 2.26
Prior (07/24) 1.73
Current vs Prior +31.20%
Prior 7-Day Average 2.22
Current vs Prior 7-Day Avg +1.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 1:50pm) 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 0.54% | 1.14%0.54% | 1.67%2.31% | 3.29%4.70% | 6.60%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -53.48% | -24.35%+42.08% | +43.07%+506.03% | +31.47%-0.34% | -0.41%
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 -53.48% | -24.35%+42.08% | +43.07%+506.03% | +31.47%-0.34% | -0.41%
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 -53.48% | -24.35%-52.64% | -14.00%-8.11% | -3.62%-0.56% | -0.51%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.18% | 1.55%
Calls: 3.09% | 1.09%
Puts: 3.28% | 2.01%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -61.87% | -69.43%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -61.87% | -69.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($150.65M) vs calls ($21.49M). Elevated premium activity with dollar volume up 75% vs prior. Extreme bearish P/C ratio of 2.26 - 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
13:50BEARISHBEARISHBEARISH
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 983 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3156.7057.03$56.870.6%--1.0020
$235.00Aug 2157.3657.72$57.540.6%--1.00551
$240.00Jul 3151.7152.04$51.880.6%--1.0058
$240.00Aug 751.9252.26$52.090.7%--0.9910
$275.00Aug 2119.3719.50$19.440.7%100.822.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2858.1158.43$58.270.5%201.00--
$288.00Jul 311.741.75$1.750.6%9270.3221.9K
$287.50Jul 311.611.62$1.620.6%1020.3011.4K
$294.00Aug 217.157.20$7.180.7%3100.543.4K
$340.00Aug 1448.1048.44$48.270.7%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 285 found (avg $0.42, 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
$300.00Jul 290.060.07$0.0714.3%6020.042.7K
$311.00Aug 70.060.07$0.0714.3%570.02282
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. 442 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2731.5731.90$31.741.0%31.00--
$261.00Jul 2730.6130.90$30.760.9%141.00--
$262.00Jul 2729.5729.90$29.741.1%121.00--
$263.00Jul 2728.6328.90$28.770.9%201.00--
$264.00Jul 2727.5727.90$27.741.2%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 3113.1213.36$13.241.8%1671.00127
$306.00Jul 3114.1114.40$14.262.0%1201.00--
$307.00Jul 3115.1015.43$15.272.2%601.00--
$308.00Jul 3116.1016.43$16.272.0%11.001
$310.00Jul 3118.1018.43$18.271.8%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,107 active (total vol 1.3M, top 92.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.030.04$0.0425.0%59.5K0.062.3K
$295.00Jul 270.010.02$0.0250.0%56.5K0.025.6K
$293.00Jul 270.100.11$0.119.1%56.2K0.162.8K
$292.00Jul 270.350.37$0.365.6%43.6K0.421.0K
$296.00Jul 270.000.01$0.01100.0%39.9K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.600.62$0.613.3%92.7K0.582.0K
$291.00Jul 270.210.22$0.224.5%81.5K0.283.3K
$290.00Jul 312.332.36$2.341.3%61.2K0.41113.8K
$293.00Jul 271.321.37$1.353.7%59.6K0.842.7K
$281.00Aug 213.003.04$3.021.3%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 256.9%, max 1138.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4191.7%17.1%1019.5%1315
$315.00Jul 27Sep 4161.9%17.6%820.4%1041
$260.00Jul 27Aug 28236.4%29.1%713.2%310
$261.00Jul 27Aug 21229.2%29.9%665.4%1411
$310.00Jul 27Sep 4131.1%18.3%618.2%70147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21209.2%16.9%1138.2%10--
$320.00Jul 27Aug 21191.7%16.6%1055.1%3455
$318.00Jul 27Sep 4179.9%17.3%940.2%7--
$250.00Jul 27Sep 4309.5%31.4%885.6%519
$311.00Jul 27Aug 21137.3%17.1%704.9%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 520 found (best R:R 180.82, avg 4.07)

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
$310.00$311.00Aug 21$0.10$0.90$0.109.00$310.10
$301.00$310.00Aug 10$0.95$8.05$0.958.47$301.95
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
$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
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 685 found (best R:R 289.91, avg 2.88)

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
$250.00$255.00Aug 14$4.90$4.90$0.1049.00$254.90
$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
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$8.90$8.90$0.1089.00$311.10
$310.00$302.00Aug 3$7.89$7.89$0.1171.73$302.11
$298.00$297.00Jul 29$0.90$0.90$0.109.00$297.10
$308.00$305.00Aug 14$2.70$2.70$0.309.00$305.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 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%
$282.00Jul 27Jul 28$0.0678.2%31.4%
$297.00Jul 27Jul 28$0.0644.0%19.7%
$281.00Jul 27Jul 28$0.0785.5%32.8%
$245.00Jul 30Jul 31$0.0762.2%60.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$318.00Jul 27Sep 4$0.05179.9%17.3%
$283.00Jul 27Jul 28$0.0670.9%30.5%
$306.00Jul 31Aug 7$0.0720.7%17.6%
$268.00Jul 27Jul 31$0.08178.9%39.4%
$284.00Jul 27Jul 28$0.0863.5%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 414 found (cheapest 0.33% of stock, avg 4.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.36$0.61$0.97$291.03$292.970.33%
$291.00Jul 27$0.97$0.22$1.19$289.81$292.190.41%
$293.00Jul 27$0.11$1.35$1.46$291.54$294.460.50%
$290.00Jul 27$1.84$0.08$1.92$288.08$291.920.66%
$294.00Jul 27$0.04$2.28$2.32$291.68$296.320.80%
$292.00Jul 28$1.25$1.49$2.74$289.26$294.740.94%
$289.00Jul 27$2.79$0.04$2.83$286.17$291.830.97%
$293.00Jul 28$0.79$2.03$2.82$290.18$295.820.97%
$291.00Jul 28$1.83$1.07$2.90$288.10$293.900.99%
$294.00Jul 28$0.46$2.69$3.15$290.85$297.151.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 2.28%)

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$0.11$0.08$0.19$289.81$293.19
$294.00$291.00Jul 27$0.04$0.22$0.26$290.74$294.26
$293.00$291.00Jul 27$0.11$0.22$0.33$290.67$293.33
$296.00$287.00Jul 28$0.13$0.27$0.40$286.60$296.40
$292.00$290.00Jul 27$0.36$0.08$0.44$289.56$292.44
$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$0.36$0.22$0.58$290.42$292.58
$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. 534 found (best R:R 17.52, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.73$0.2717.52$255.27$269.73
250/255265/270Aug 21$4.68$0.3214.63$250.32$269.68
250/255260/270Aug 28$9.31$0.6913.49$245.69$269.31
245/250260/270Aug 28$9.26$0.7412.51$240.74$269.26
255/260270/276Aug 14$5.54$0.4612.04$254.46$275.54
262/265270/276Aug 14$5.54$0.4612.04$259.46$275.54
265/267270/276Aug 14$5.53$0.4711.77$261.47$275.53
255/260270/275Aug 21$4.60$0.4011.50$255.40$274.60
271/272273/275Aug 28$1.83$0.1710.76$270.17$274.83
265/267276/278Aug 14$1.82$0.1810.11$265.18$277.82

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$0.08$4.9261.50
$275.00$277.00$279.00Aug 21$0.05$1.9539.00
$265.00$270.00$275.00Aug 21$0.13$4.8737.46
$315.00$320.00$325.00Aug 28$0.15$4.8532.33
$261.00$262.00$263.00Jul 27$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$260.00$265.00$270.00Aug 6$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.11$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, 388 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4$0.00$11.50
$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. 218 found (best yield 2.90%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.460.510.1%2.90%2.99%29
$293.00Sep 4$7.870.490.4%2.70%3.13%117
$292.00Aug 28$7.610.500.1%2.61%2.69%12262
$292.50Aug 28$7.310.490.3%2.51%2.76%213
$294.00Sep 4$7.310.470.8%2.51%3.28%410
$293.00Aug 28$7.020.490.4%2.41%2.83%5321
$295.00Sep 4$6.760.451.1%2.32%3.43%66
$292.00Aug 21$6.740.500.1%2.31%2.40%229301
$294.00Aug 28$6.460.460.8%2.21%2.99%15121
$296.00Sep 4$6.230.431.5%2.14%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 399,659
Total Puts 904,774
Put/Call Ratio 2.26
Net Difference -505,115

Prior's Put/Call Breakdown

Total Calls 383,387
Total Puts 661,550
Put/Call Ratio 1.73
Net Difference -278,163

Prior 7-Day Put/Call Summary

Total Calls 2,815,973
Total Puts 6,244,169
Average Put/Call Ratio 2.22
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