Tour v418
IWM
iShares Russell 2000 ETF
$292.18 +0.35%
(7/27 14:00) ◀
|
Monday, July 27, 2026 (2:10pm)
January 2026
|
▶ (7/27 14:15)
◀ 7/27 14:10 ▶

Option Volume

Detail
ℹ
Current (07/27 2:10pm) 1,338,260
Calls: 416,393 (31%)
Puts: 921,867 (69%)
Prior (07/24) 1,072,532
Calls: 391,553 (37%)
Puts: 680,979 (63%)
Current vs Prior +24.78%
Calls: +6.34% (Calls)
Puts: +35.37% (Puts)
Prior 7-Day Total 9,271,484
Calls: 2,876,722 (31%)
Puts: 6,394,762 (69%)
Prior 7-Day Average 1,324,497
Calls: 410,960 (31%)
Puts: 913,537 (69%)
Current vs Prior 7-Day Avg +1.04%
Calls: +1.32%
Puts: +0.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 2:10pm) $161.17M
Calls: $24.74M (15%)
Puts: $136.44M (85%)
Prior (07/24) $99.32M
Calls: $32.03M (32%)
Puts: $67.29M (68%)
Current vs Prior +62.28%
Calls: -22.77%
Puts: +102.76%
Prior 7-Day Total $1.16B
Calls: $162.82M (14%)
Puts: $994.23M (86%)
Prior 7-Day Average $165.29M
Calls: $23.26M (14%)
Puts: $142.03M (86%)
Current vs Prior 7-Day Avg -2.49%
Calls: +6.34%
Puts: -3.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:10pm) 2.21
Prior (07/24) 1.74
Current vs Prior +27.30%
Prior 7-Day Average 2.23
Current vs Prior 7-Day Avg -0.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 2:10pm) 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 0.51% | 1.08%0.51% | 1.61%2.17% | 3.13%4.61% | 6.52%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -56.49% | -28.10%+32.87% | +37.87%+470.12% | +25.25%-2.16% | -1.64%
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 -56.49% | -28.10%+32.87% | +37.87%+470.12% | +25.25%-2.16% | -1.64%
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 -56.49% | -28.10%-55.71% | -17.13%-13.55% | -8.17%-2.37% | -1.74%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.52% | 1.56%
Calls: 1.96% | 1.39%
Puts: 3.09% | 1.74%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -69.78% | -69.23%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -69.78% | -69.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($136.44M) vs calls ($24.74M). Elevated premium activity with dollar volume up 62% vs prior. Extreme bearish P/C ratio of 2.21 - 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
14:10BEARISHBEARISHBEARISH
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 966 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.1757.49$57.330.6%--1.0020
$235.00Aug 2157.8258.17$58.000.6%--1.00551
$270.00Aug 2824.7324.88$24.810.6%20.854
$240.00Jul 3152.1852.50$52.340.6%--1.0058
$240.00Aug 752.3952.72$52.560.6%--0.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.6557.95$57.800.5%201.00--
$340.00Aug 1447.6347.97$47.800.7%11.00--
$294.00Aug 216.896.94$6.920.7%3250.533.4K
$290.00Jul 291.291.30$1.300.8%1.3K0.34736
$293.00Jul 313.333.36$3.350.9%9220.543.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 287 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 310.050.06$0.0616.7%3560.022.1K
$312.00Aug 70.050.06$0.0616.7%100.02463
$306.00Aug 30.060.07$0.0714.3%50.0323
$311.00Aug 70.060.07$0.0714.3%570.02282
$297.00Jul 280.070.08$0.0812.5%4.5K0.061.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 280.050.06$0.0616.7%990.031.5K
$276.00Jul 290.050.06$0.0616.7%60.02296
$270.00Jul 300.050.06$0.0616.7%120.0151
$264.00Jul 310.050.06$0.0616.7%1010.01602
$235.00Aug 70.050.06$0.0616.7%--0.01140

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
$279.00Jul 2813.1113.37$13.242.0%--1.0021
$280.00Jul 2812.1012.37$12.242.2%211.009
$281.00Jul 2811.1211.39$11.262.4%11.003
$282.00Jul 2810.1110.35$10.232.3%121.0016
$245.00Jul 3047.1247.43$47.280.7%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 273.763.90$3.833.7%4.3K1.001.9K
$297.00Jul 274.754.89$4.822.9%3031.00139
$298.00Jul 275.755.90$5.832.6%9321.0010
$299.00Jul 276.756.89$6.822.1%271.0010
$300.00Jul 277.757.90$7.831.9%461.0021

Most actively traded options today. High liquidity = easy entry/exit. 1,110 active (total vol 1.3M, top 96.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.130.14$0.147.1%62.1K0.232.8K
$294.00Jul 270.030.04$0.0425.0%61.4K0.072.3K
$295.00Jul 270.010.02$0.0250.0%57.1K0.035.6K
$292.00Jul 270.500.51$0.512.0%47.3K0.581.0K
$296.00Jul 270.000.01$0.01100.0%40.2K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.330.34$0.342.9%96.9K0.422.0K
$291.00Jul 270.090.10$0.1010.0%84.4K0.153.3K
$290.00Jul 312.142.19$2.172.3%61.2K0.38113.8K
$293.00Jul 270.950.98$0.973.1%60.4K0.772.7K
$281.00Aug 212.862.92$2.892.1%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 279.2%, max 1227.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4202.6%17.0%1090.9%1315
$315.00Jul 27Sep 4170.5%17.5%874.5%1041
$260.00Jul 27Aug 28256.9%29.1%783.0%310
$261.00Jul 27Aug 21249.1%29.9%733.8%1411
$265.00Jul 27Aug 21218.3%28.6%663.3%489.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21221.3%16.7%1227.8%10--
$320.00Jul 27Aug 21202.6%16.5%1127.2%3455
$318.00Jul 27Sep 4189.9%17.2%1004.6%7--
$250.00Jul 27Sep 4335.2%31.4%969.0%519
$311.00Jul 27Aug 21144.1%17.0%747.5%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 4.18)

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
$315.00$320.00Aug 28$0.26$4.74$0.2618.23$315.26
$293.00$294.00Jul 27$0.10$0.90$0.109.00$293.10
$299.00$300.00Jul 30$0.11$0.89$0.118.09$299.11
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$0.12$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. 671 found (best R:R 187.24, avg 2.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$277.00Aug 3$31.59$31.59$0.4177.05$276.59
$260.00$266.00Aug 7$5.88$5.88$0.1249.00$265.88
$240.00$245.00Aug 28$4.89$4.89$0.1144.45$244.89
$255.00$260.00Aug 14$4.88$4.88$0.1240.67$259.88
$250.00$255.00Aug 21$4.87$4.87$0.1337.46$254.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.83$31.83$0.17187.24$308.17
$320.00$311.00Aug 21$8.85$8.85$0.1559.00$311.15
$310.00$302.00Aug 3$7.84$7.84$0.1649.00$302.16
$308.00$305.00Aug 14$2.68$2.68$0.328.38$305.32
$297.00$296.00Jul 28$0.89$0.89$0.118.09$296.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 27Jul 28$0.0587.4%31.5%
$307.50Aug 4Aug 6$0.0516.9%16.7%
$280.00Jul 27Jul 28$0.06102.9%35.1%
$297.00Jul 27Jul 28$0.0743.6%19.0%
$245.00Jul 30Jul 31$0.0762.9%60.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 27Jul 28$0.0671.6%29.4%
$268.00Jul 27Jul 31$0.08195.2%39.7%
$306.00Jul 31Aug 7$0.0820.6%17.4%
$285.00Jul 27Jul 28$0.0963.7%28.0%
$286.00Jul 27Jul 28$0.1355.7%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 414 found (cheapest 0.29% of stock, avg 4.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.51$0.34$0.85$291.15$292.850.29%
$293.00Jul 27$0.14$0.97$1.11$291.89$294.110.38%
$291.00Jul 27$1.27$0.10$1.37$289.63$292.370.47%
$294.00Jul 27$0.04$1.85$1.89$292.11$295.890.65%
$290.00Jul 27$2.22$0.04$2.26$287.74$292.260.77%
$293.00Jul 28$0.92$1.72$2.64$290.36$295.640.90%
$292.00Jul 28$1.44$1.23$2.67$289.33$294.670.91%
$295.00Jul 27$0.02$2.84$2.86$292.14$297.860.98%
$294.00Jul 28$0.54$2.34$2.88$291.12$296.880.99%
$291.00Jul 28$2.08$0.87$2.95$288.05$293.951.01%

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$0.04$0.08$289.92$294.08
$294.00$291.00Jul 27$0.04$0.10$0.14$290.86$294.14
$293.00$290.00Jul 27$0.14$0.04$0.18$289.82$293.18
$293.00$291.00Jul 27$0.14$0.10$0.24$290.76$293.24
$294.00$292.00Jul 27$0.04$0.34$0.38$291.62$294.38
$297.00$288.00Jul 28$0.08$0.30$0.38$287.62$297.38
$296.00$288.00Jul 28$0.15$0.30$0.45$287.55$296.45
$293.00$292.00Jul 27$0.14$0.34$0.48$291.52$293.48
$297.00$289.00Jul 28$0.08$0.43$0.51$288.49$297.51
$295.00$288.00Jul 28$0.29$0.30$0.59$287.41$295.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 516 found (best R:R 22.81, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255265/270Aug 21$4.73$0.2717.52$250.27$269.73
250/255260/270Aug 28$9.36$0.6414.63$245.64$269.36
245/250260/270Aug 28$9.31$0.6913.49$240.69$269.31
255/260270/276Aug 14$5.57$0.4312.95$254.43$275.57
262/265270/276Aug 14$5.56$0.4412.64$259.44$275.56
274/275276/278Aug 14$1.85$0.1512.33$273.15$277.85
255/260270/275Aug 21$4.62$0.3812.16$255.38$274.62
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. 116 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$0.07$4.9370.43
$275.00$277.00$279.00Aug 21$0.05$1.9539.00
$315.00$320.00$325.00Aug 28$0.15$4.8532.33
$265.00$270.00$275.00Aug 21$0.17$4.8328.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$245.00$250.00$255.00Sep 4$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 418 found (best net $-0.01, 393 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.26$11.24
$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
$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. 209 found (best yield 2.75%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.030.490.3%2.75%3.03%117
$292.50Aug 28$7.510.500.1%2.57%2.68%413
$294.00Sep 4$7.450.480.6%2.55%3.17%410
$293.00Aug 28$7.220.490.3%2.47%2.75%5321
$295.00Sep 4$6.910.461.0%2.36%3.33%66
$294.00Aug 28$6.650.470.6%2.28%2.90%15121
$296.00Sep 4$6.370.441.3%2.18%3.49%85
$293.00Aug 21$6.330.490.3%2.17%2.45%2461.3K
$295.00Aug 28$6.100.451.0%2.09%3.05%1875
$294.00Aug 21$5.770.470.6%1.97%2.60%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 416,393
Total Puts 921,867
Put/Call Ratio 2.21
Net Difference -505,474

Prior's Put/Call Breakdown

Total Calls 391,553
Total Puts 680,979
Put/Call Ratio 1.74
Net Difference -289,426

Prior 7-Day Put/Call Summary

Total Calls 2,876,722
Total Puts 6,394,762
Average Put/Call Ratio 2.23
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