Tour v418
IWM
iShares Russell 2000 ETF
$292.11 +0.32%
(7/27 13:50) ◀
|
Monday, July 27, 2026 (1:55pm)
January 2026
|
▶ (7/27 14:00)
◀ 7/27 13:55 ▶

Option Volume

Detail
ℹ
Current (07/27 1:55pm) 1,312,455
Calls: 403,358 (31%)
Puts: 909,097 (69%)
Prior (07/24) 1,049,170
Calls: 385,431 (37%)
Puts: 663,739 (63%)
Current vs Prior +25.09%
Calls: +4.65% (Calls)
Puts: +36.97% (Puts)
Prior 7-Day Total 9,181,288
Calls: 2,836,240 (31%)
Puts: 6,345,048 (69%)
Prior 7-Day Average 1,311,612
Calls: 405,177 (31%)
Puts: 906,435 (69%)
Current vs Prior 7-Day Avg +0.06%
Calls: -0.45%
Puts: +0.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 1:55pm) $162.32M
Calls: $23.62M (15%)
Puts: $138.69M (85%)
Prior (07/24) $98.37M
Calls: $35.07M (36%)
Puts: $63.30M (64%)
Current vs Prior +65.00%
Calls: -32.65%
Puts: +119.10%
Prior 7-Day Total $1.18B
Calls: $154.31M (13%)
Puts: $1.03B (87%)
Prior 7-Day Average $169.17M
Calls: $22.04M (13%)
Puts: $147.13M (87%)
Current vs Prior 7-Day Avg -4.05%
Calls: +7.17%
Puts: -5.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:55pm) 2.25
Prior (07/24) 1.72
Current vs Prior +30.88%
Prior 7-Day Average 2.24
Current vs Prior 7-Day Avg +0.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 1:55pm) 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 0.53% | 1.09%0.53% | 1.61%2.17% | 3.14%4.62% | 6.52%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -54.42% | -27.40%+39.19% | +38.49%+469.36% | +25.55%-1.99% | -1.51%
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 -54.42% | -27.40%+39.19% | +38.49%+469.36% | +25.55%-1.99% | -1.51%
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 -54.42% | -27.40%-53.61% | -16.76%-13.67% | -7.95%-2.21% | -1.61%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.86% | 1.55%
Calls: 1.96% | 1.42%
Puts: 5.77% | 1.69%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -53.72% | -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 -53.72% | -69.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($138.69M) vs calls ($23.62M). Elevated premium activity with dollar volume up 65% vs prior. Extreme bearish P/C ratio of 2.25 - 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
13:55BEARISHBEARISHBEARISH
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 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.0557.37$57.210.6%--1.0020
$235.00Aug 2157.6958.04$57.860.6%--1.00551
$240.00Aug 752.2752.59$52.430.6%--0.9910
$240.00Jul 3152.0552.38$52.220.6%--1.0058
$275.00Aug 2119.6319.76$19.700.7%100.822.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.7758.08$57.930.5%201.00--
$340.00Aug 1447.7648.09$47.930.7%11.00--
$290.00Jul 291.331.34$1.340.7%1.2K0.35736
$304.00Aug 2112.9313.04$12.990.8%--0.7976
$325.00Jul 2732.8133.09$32.950.8%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 299 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 310.050.06$0.0616.7%3560.022.1K
$307.50Aug 40.050.06$0.0616.7%10.0216
$312.00Aug 70.050.06$0.0616.7%100.02463
$317.50Aug 140.050.06$0.0616.7%2100.01305
$297.00Jul 280.060.07$0.0714.3%4.4K0.051.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 280.050.06$0.0616.7%920.031.5K
$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
$264.00Jul 310.050.06$0.0616.7%1010.01602

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
$260.00Jul 2731.9132.20$32.060.9%31.00--
$261.00Jul 2730.9131.24$31.081.1%141.00--
$262.00Jul 2729.9130.24$30.081.1%121.00--
$263.00Jul 2728.9129.24$29.081.1%201.00--
$264.00Jul 2727.9128.24$28.081.2%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 3112.8213.09$12.962.1%1671.00127
$306.00Jul 3113.8314.03$13.931.4%1201.00--
$307.00Jul 3114.7715.09$14.932.1%601.00--
$308.00Jul 3115.7716.09$15.932.0%11.001
$310.00Jul 3117.7618.09$17.931.8%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,107 active (total vol 1.3M, top 93.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.030.04$0.0425.0%60.3K0.062.3K
$293.00Jul 270.140.15$0.156.7%57.0K0.212.8K
$295.00Jul 270.010.02$0.0250.0%56.6K0.035.6K
$292.00Jul 270.500.51$0.512.0%44.7K0.521.0K
$296.00Jul 270.000.01$0.01100.0%40.1K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.400.41$0.412.4%93.4K0.482.0K
$291.00Jul 270.130.14$0.147.1%82.2K0.203.3K
$290.00Jul 312.172.21$2.191.8%61.2K0.39113.8K
$293.00Jul 271.011.07$1.045.8%59.7K0.792.7K
$281.00Aug 212.892.94$2.921.7%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 261.6%, max 1155.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4192.3%17.0%1032.4%1315
$315.00Jul 27Sep 4162.1%17.4%831.5%1041
$260.00Jul 27Aug 28241.8%29.1%731.5%310
$261.00Jul 27Aug 21234.5%29.9%684.8%1411
$310.00Jul 27Sep 4130.8%18.1%621.5%70147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21210.1%16.7%1155.5%10--
$320.00Jul 27Aug 21192.3%16.6%1060.6%3455
$318.00Jul 27Sep 4180.4%17.1%951.8%7--
$250.00Jul 27Sep 4315.9%31.5%901.4%519
$311.00Jul 27Aug 21137.1%17.1%704.2%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 509 found (best R:R 180.82, avg 4.18)

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
$255.00$250.00Aug 21$0.11$4.89$0.1144.45$254.89
$260.00$255.00Aug 14$0.12$4.88$0.1240.67$259.88
$245.00$240.00Sep 4$0.12$4.88$0.1240.67$244.88
$270.00$265.00Aug 6$0.13$4.87$0.1337.46$269.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 672 found (best R:R 199.00, avg 2.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$277.00Aug 3$31.58$31.58$0.4275.19$276.58
$260.00$266.00Aug 7$5.88$5.88$0.1249.00$265.88
$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
$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$31.84$31.84$0.16199.00$308.16
$320.00$311.00Aug 21$8.87$8.87$0.1368.23$311.13
$310.00$302.00Aug 3$7.85$7.85$0.1552.33$302.15
$302.00$300.00Jul 30$1.89$1.89$0.1117.18$300.11
$294.00$293.00Jul 27$0.90$0.90$0.109.00$293.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 27Jul 28$0.0566.7%29.6%
$297.00Jul 27Jul 28$0.0642.2%18.7%
$245.00Jul 30Jul 31$0.0762.6%60.3%
$285.00Jul 27Jul 28$0.0859.2%28.1%
$264.00Jul 27Jul 30$0.10212.6%45.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 27Jul 29$0.0677.9%20.4%
$304.00Jul 28Jul 29$0.0627.2%22.3%
$284.00Jul 27Jul 28$0.0766.7%29.6%
$268.00Jul 27Jul 31$0.08183.5%39.5%
$285.00Jul 27Jul 28$0.1059.2%28.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 414 found (cheapest 0.31% of stock, avg 4.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.51$0.41$0.92$291.08$292.920.31%
$293.00Jul 27$0.15$1.04$1.19$291.81$294.190.41%
$291.00Jul 27$1.24$0.14$1.38$289.62$292.380.47%
$294.00Jul 27$0.04$1.94$1.98$292.02$295.980.68%
$290.00Jul 27$2.15$0.05$2.20$287.80$292.200.75%
$292.00Jul 28$1.41$1.28$2.69$289.31$294.690.92%
$293.00Jul 28$0.90$1.78$2.68$290.32$295.680.92%
$295.00Jul 27$0.02$2.91$2.93$292.07$297.931.00%
$291.00Jul 28$2.04$0.91$2.95$288.05$293.951.01%
$294.00Jul 28$0.53$2.41$2.94$291.06$296.941.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.03% of stock, avg 2.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$290.00Jul 27$0.04$0.05$0.09$289.91$294.09
$294.00$291.00Jul 27$0.04$0.14$0.18$290.82$294.18
$293.00$290.00Jul 27$0.15$0.05$0.20$289.80$293.20
$293.00$291.00Jul 27$0.15$0.14$0.29$290.71$293.29
$297.00$288.00Jul 28$0.07$0.31$0.38$287.62$297.38
$294.00$292.00Jul 27$0.04$0.41$0.45$291.55$294.45
$296.00$288.00Jul 28$0.15$0.31$0.46$287.54$296.46
$297.00$289.00Jul 28$0.07$0.45$0.52$288.48$297.52
$293.00$292.00Jul 27$0.15$0.41$0.56$291.44$293.56
$295.00$288.00Jul 28$0.29$0.31$0.60$287.40$295.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 514 found (best R:R 22.81, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255265/270Aug 21$4.72$0.2816.86$250.28$269.72
250/255260/270Aug 28$9.35$0.6514.38$245.65$269.35
245/250260/270Aug 28$9.32$0.6813.71$240.68$269.32
274/275276/278Aug 14$1.85$0.1512.33$273.15$277.85
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
273/274276/278Aug 14$1.84$0.1611.50$272.16$277.84
273/274275/277Aug 21$1.83$0.1710.76$272.17$276.83
270/271273/275Aug 28$1.83$0.1710.76$269.17$274.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$315.00$320.00$325.00Aug 28$0.14$4.8634.71
$275.00$277.00$279.00Aug 21$0.06$1.9432.33
$284.00$285.00$286.00Jul 29$0.05$0.9519.00
$290.00$291.00$292.00Jul 30$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 6$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$260.00$265.00$270.00Aug 28$0.14$4.8634.71

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, 391 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.18$11.32
$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. 207 found (best yield 2.73%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$7.980.490.3%2.73%3.04%117
$292.50Aug 28$7.470.500.1%2.56%2.69%213
$294.00Sep 4$7.410.480.7%2.54%3.18%410
$293.00Aug 28$7.180.490.3%2.46%2.76%5321
$295.00Sep 4$6.860.461.0%2.35%3.34%66
$294.00Aug 28$6.610.470.7%2.26%2.91%15121
$296.00Sep 4$6.330.441.3%2.17%3.50%55
$293.00Aug 21$6.310.490.3%2.16%2.46%1891.3K
$295.00Aug 28$6.060.451.0%2.07%3.06%1875
$294.00Aug 21$5.740.470.7%1.97%2.61%6441.0K

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 403,358
Total Puts 909,097
Put/Call Ratio 2.25
Net Difference -505,739

Prior's Put/Call Breakdown

Total Calls 385,431
Total Puts 663,739
Put/Call Ratio 1.72
Net Difference -278,308

Prior 7-Day Put/Call Summary

Total Calls 2,836,240
Total Puts 6,345,048
Average Put/Call Ratio 2.24
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