Tour v418
IWM
iShares Russell 2000 ETF
$292.47 +0.45%
(7/27 13:55) ◀
|
Monday, July 27, 2026 (2:00pm)
January 2026
|
▶ (7/27 14:10)
◀ 7/27 14:00 ▶

Option Volume

Detail
ℹ
Current (07/27 2:00pm) 1,324,644
Calls: 409,734 (31%)
Puts: 914,910 (69%)
Prior (07/24) 1,056,925
Calls: 386,879 (37%)
Puts: 670,046 (63%)
Current vs Prior +25.33%
Calls: +5.91% (Calls)
Puts: +36.54% (Puts)
Prior 7-Day Total 9,223,522
Calls: 2,855,544 (31%)
Puts: 6,367,978 (69%)
Prior 7-Day Average 1,317,646
Calls: 407,934 (31%)
Puts: 909,711 (69%)
Current vs Prior 7-Day Avg +0.53%
Calls: +0.44%
Puts: +0.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 2:00pm) $155.54M
Calls: $27.17M (17%)
Puts: $128.37M (83%)
Prior (07/24) $98.80M
Calls: $33.62M (34%)
Puts: $65.17M (66%)
Current vs Prior +57.43%
Calls: -19.20%
Puts: +96.97%
Prior 7-Day Total $1.18B
Calls: $156.37M (13%)
Puts: $1.02B (87%)
Prior 7-Day Average $168.03M
Calls: $22.34M (13%)
Puts: $145.69M (87%)
Current vs Prior 7-Day Avg -7.43%
Calls: +21.62%
Puts: -11.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:00pm) 2.23
Prior (07/24) 1.73
Current vs Prior +28.93%
Prior 7-Day Average 2.24
Current vs Prior 7-Day Avg -0.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 2:00pm) 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 0.52% | 1.08%0.52% | 1.61%2.18% | 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 -55.36% | -27.95%+36.33% | +38.61%+472.25% | +25.54%-2.04% | -1.58%
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 -55.36% | -27.95%+36.33% | +38.61%+472.25% | +25.54%-2.04% | -1.58%
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 -55.36% | -27.95%-54.56% | -16.69%-13.23% | -7.96%-2.25% | -1.68%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.99% | 1.58%
Calls: 2.70% | 1.25%
Puts: 1.28% | 1.91%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -76.14% | -68.84%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -76.14% | -68.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($128.37M) vs calls ($27.17M). Elevated premium activity with dollar volume up 57% vs prior. Extreme bearish P/C ratio of 2.23 - heavy put buying. Put-heavy open interest (2,225,922 puts vs 582,980 calls) suggests hedging or 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
14:00BEARISHBEARISHBEARISH
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 965 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.4357.78$57.610.6%--1.0020
$275.00Aug 2119.9420.07$20.010.6%100.832.4K
$235.00Aug 2158.0758.45$58.260.7%--1.00551
$277.00Aug 2118.2318.35$18.290.7%30.819
$240.00Aug 752.6553.01$52.830.7%--0.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.3557.70$57.530.6%201.00--
$340.00Aug 1447.3447.71$47.530.8%11.00--
$293.00Aug 216.346.39$6.370.8%8360.513.7K
$295.00Aug 217.217.27$7.240.8%7370.5540.6K
$290.00Aug 285.915.96$5.940.8%5080.438.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 288 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.050.06$0.0616.7%60.8K0.102.3K
$303.00Jul 300.050.06$0.0616.7%290.03110
$312.00Aug 70.050.06$0.0616.7%100.02463
$323.00Aug 210.050.06$0.0616.7%10.017
$305.00Jul 310.060.07$0.0714.3%3560.032.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 300.050.06$0.0616.7%120.0151
$264.00Jul 310.050.06$0.0616.7%1010.01602
$265.00Jul 310.050.06$0.0616.7%110.012.4K
$284.00Jul 280.060.07$0.0714.3%2420.041.4K
$278.00Jul 290.060.07$0.0714.3%140.03758

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 441 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 3047.3747.73$47.550.8%11.001
$260.00Jul 3032.3932.74$32.571.1%11.002
$264.00Jul 3028.4028.75$28.581.2%11.00--
$245.00Aug 347.4847.84$47.660.8%11.00--
$245.00Aug 1447.9448.32$48.130.8%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 273.463.61$3.544.2%4.3K1.001.9K
$297.00Jul 274.464.60$4.533.1%3031.00139
$298.00Jul 275.455.62$5.543.1%9321.0010
$299.00Jul 276.456.61$6.532.5%271.0010
$300.00Jul 277.457.61$7.532.1%461.0021

Most actively traded options today. High liquidity = easy entry/exit. 1,109 active (total vol 1.3M, top 94.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.050.06$0.0616.7%60.8K0.102.3K
$293.00Jul 270.230.24$0.244.2%59.5K0.322.8K
$295.00Jul 270.010.02$0.0250.0%56.6K0.035.6K
$292.00Jul 270.730.75$0.742.7%46.1K0.661.0K
$296.00Jul 270.000.01$0.01100.0%40.2K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.260.27$0.273.7%94.7K0.342.0K
$291.00Jul 270.080.09$0.0911.1%83.7K0.133.3K
$290.00Jul 312.042.08$2.061.9%61.2K0.37113.8K
$293.00Jul 270.770.78$0.781.3%60.0K0.682.7K
$281.00Aug 212.792.84$2.821.8%58.3K0.2531.8K

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 268.0%, max 1175.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4193.2%16.8%1049.2%1315
$315.00Jul 27Sep 4162.3%17.4%834.0%1041
$260.00Jul 27Aug 28248.9%29.1%755.2%310
$261.00Jul 27Aug 21241.4%29.9%707.5%1411
$265.00Jul 27Aug 21211.7%28.5%642.2%469.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21211.2%16.6%1175.6%10--
$320.00Jul 27Aug 21193.2%16.5%1070.3%3455
$318.00Jul 27Sep 4181.0%17.0%966.9%7--
$250.00Jul 27Sep 4324.2%31.5%930.7%519
$311.00Jul 27Aug 21136.9%17.0%705.7%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 504 found (best R:R 180.82, avg 4.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 10$0.11$9.89$0.1189.91$310.11
$326.00$336.00Sep 4$0.12$9.88$0.1282.33$326.12
$320.00$325.00Aug 28$0.12$4.88$0.1240.67$320.12
$315.00$320.00Aug 28$0.27$4.73$0.2717.52$315.27
$305.00$307.00Aug 6$0.11$1.89$0.1117.18$305.11
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
$250.00$245.00Aug 28$0.11$4.89$0.1144.45$249.89
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$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. 670 found (best R:R 151.38, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$277.00Aug 3$31.63$31.63$0.3785.49$276.63
$260.00$266.00Aug 7$5.89$5.89$0.1153.55$265.89
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$240.00$245.00Aug 28$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 14$4.89$4.89$0.1144.45$259.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.79$31.79$0.21151.38$308.21
$320.00$311.00Aug 21$8.85$8.85$0.1559.00$311.15
$310.00$302.00Aug 3$7.80$7.80$0.2039.00$302.20
$302.00$300.00Jul 30$1.89$1.89$0.1117.18$300.11
$299.00$298.00Jul 29$0.90$0.90$0.109.00$298.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0516.7%16.6%
$245.00Jul 30Jul 31$0.0763.1%60.7%
$297.00Jul 27Jul 28$0.0839.9%18.6%
$285.00Jul 27Jul 28$0.0963.2%28.1%
$279.00Jul 28Jul 29$0.0935.9%33.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 27Jul 28$0.0670.9%29.7%
$302.00Jul 27Jul 29$0.0676.5%20.2%
$318.00Jul 27Sep 4$0.06181.0%17.0%
$268.00Jul 27Jul 31$0.07189.6%39.7%
$304.00Jul 28Jul 29$0.0726.5%21.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 414 found (cheapest 0.35% of stock, avg 4.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.74$0.27$1.01$290.99$293.010.35%
$293.00Jul 27$0.24$0.78$1.02$291.98$294.020.35%
$291.00Jul 27$1.55$0.09$1.64$289.36$292.640.56%
$294.00Jul 27$0.06$1.61$1.67$292.33$295.670.57%
$290.00Jul 27$2.51$0.04$2.55$287.45$292.550.87%
$295.00Jul 27$0.02$2.55$2.57$292.43$297.570.88%
$293.00Jul 28$1.05$1.57$2.62$290.38$295.620.90%
$292.00Jul 28$1.60$1.11$2.71$289.29$294.710.93%
$294.00Jul 28$0.63$2.15$2.78$291.22$296.780.95%
$291.00Jul 28$2.27$0.78$3.05$287.95$294.051.04%

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$0.06$0.04$0.10$289.90$294.10
$294.00$291.00Jul 27$0.06$0.09$0.15$290.85$294.15
$293.00$290.00Jul 27$0.24$0.04$0.28$289.72$293.28
$293.00$291.00Jul 27$0.24$0.09$0.33$290.67$293.33
$294.00$292.00Jul 27$0.06$0.27$0.33$291.67$294.33
$297.00$288.00Jul 28$0.09$0.27$0.36$287.64$297.36
$296.00$288.00Jul 28$0.18$0.27$0.45$287.55$296.45
$297.00$289.00Jul 28$0.09$0.39$0.48$288.52$297.48
$293.00$292.00Jul 27$0.24$0.27$0.51$291.49$293.51
$296.00$289.00Jul 28$0.18$0.39$0.57$288.43$296.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 506 found (best R:R 28.41, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.83$0.1728.41$255.17$269.83
250/255265/270Aug 21$4.78$0.2221.73$250.22$269.78
250/255260/270Aug 28$9.36$0.6414.62$245.64$269.36
245/250260/270Aug 28$9.31$0.6913.49$240.69$269.31
255/260270/276Aug 14$5.58$0.4213.29$254.42$275.58
262/265270/276Aug 14$5.58$0.4213.29$259.42$275.58
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
271/272273/275Aug 28$1.84$0.1611.50$270.16$274.84
272/273275/277Aug 21$1.83$0.1710.76$271.17$276.83
273/274275/277Aug 21$1.83$0.1710.76$272.17$276.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$275.00$277.00$279.00Aug 21$0.05$1.9539.00
$315.00$320.00$325.00Aug 28$0.15$4.8532.33
$288.00$289.00$290.00Jul 29$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Sep 4$0.06$4.9482.33
$260.00$265.00$270.00Aug 6$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43

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, 390 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.44$11.06
$310.00$316.001:2Jul 28-$0.01$5.99
$320.00$325.001:2Aug 7$0.00$5.00
$335.00$340.001:2Aug 21$0.00$5.00
$325.00$330.001:2Aug 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
$310.00$302.001:2Aug 3-$1.92$6.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 2.80%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.180.500.2%2.80%2.98%117
$292.50Aug 28$7.680.510.0%2.63%2.64%213
$294.00Sep 4$7.600.480.5%2.60%3.12%410
$293.00Aug 28$7.380.500.2%2.52%2.70%5321
$295.00Sep 4$7.040.460.9%2.41%3.27%66
$294.00Aug 28$6.800.480.5%2.33%2.85%15121
$296.00Sep 4$6.510.441.2%2.23%3.43%55
$293.00Aug 21$6.500.490.2%2.22%2.40%1901.3K
$295.00Aug 28$6.240.460.9%2.13%3.00%1875
$294.00Aug 21$5.930.470.5%2.03%2.55%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 409,734
Total Puts 914,910
Put/Call Ratio 2.23
Net Difference -505,176

Prior's Put/Call Breakdown

Total Calls 386,879
Total Puts 670,046
Put/Call Ratio 1.73
Net Difference -283,167

Prior 7-Day Put/Call Summary

Total Calls 2,855,544
Total Puts 6,367,978
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