Tour v418
IWM
iShares Russell 2000 ETF
$292.23 +0.36%
(7/27 14:10) ◀
|
Monday, July 27, 2026 (2:15pm)
January 2026
|
▶ (7/27 14:20)
◀ 7/27 14:15 ▶

Option Volume

Detail
ℹ
Current (07/27 2:15pm) 1,341,344
Calls: 418,049 (31%)
Puts: 923,295 (69%)
Prior (07/24) 1,077,289
Calls: 393,675 (37%)
Puts: 683,614 (63%)
Current vs Prior +24.51%
Calls: +6.19% (Calls)
Puts: +35.06% (Puts)
Prior 7-Day Total 9,323,608
Calls: 2,900,677 (31%)
Puts: 6,422,931 (69%)
Prior 7-Day Average 1,331,944
Calls: 414,382 (31%)
Puts: 917,561 (69%)
Current vs Prior 7-Day Avg +0.71%
Calls: +0.88%
Puts: +0.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 2:15pm) $159.34M
Calls: $25.36M (16%)
Puts: $133.99M (84%)
Prior (07/24) $100.05M
Calls: $30.26M (30%)
Puts: $69.79M (70%)
Current vs Prior +59.26%
Calls: -16.22%
Puts: +91.99%
Prior 7-Day Total $1.15B
Calls: $164.69M (14%)
Puts: $989.99M (86%)
Prior 7-Day Average $164.95M
Calls: $23.53M (14%)
Puts: $141.43M (86%)
Current vs Prior 7-Day Avg -3.40%
Calls: +7.78%
Puts: -5.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:15pm) 2.21
Prior (07/24) 1.74
Current vs Prior +27.19%
Prior 7-Day Average 2.22
Current vs Prior 7-Day Avg -0.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 2:15pm) 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 0.49% | 1.07%0.49% | 1.60%2.17% | 3.13%4.60% | 6.52%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -57.68% | -28.57%+29.28% | +37.55%+469.12% | +25.23%-2.32% | -1.65%
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 -57.68% | -28.57%+29.28% | +37.55%+469.12% | +25.23%-2.32% | -1.65%
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 -57.68% | -28.57%-56.91% | -17.32%-13.70% | -8.19%-2.54% | -1.76%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.07% | 1.61%
Calls: 3.64% | 2.03%
Puts: 4.49% | 1.20%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -51.20% | -68.24%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -51.20% | -68.24%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($133.99M) vs calls ($25.36M). Elevated premium activity with dollar volume up 59% 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
14:15BEARISHBEARISHBEARISH
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 974 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.2257.56$57.390.6%--1.0020
$235.00Aug 2157.8658.23$58.050.6%--1.00551
$240.00Aug 752.4452.78$52.610.6%--0.9910
$240.00Jul 3152.2252.56$52.390.6%--1.0058
$240.00Aug 2152.9353.29$53.110.7%11.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.5857.86$57.720.5%201.00--
$340.00Aug 1447.5747.92$47.750.7%11.00--
$323.00Jul 2730.6030.84$30.720.8%91.00--
$324.00Jul 2731.6131.87$31.740.8%111.00--
$325.00Jul 2732.5832.85$32.720.8%31.00--

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
$312.00Aug 70.050.06$0.0616.7%140.02463
$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
$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
$277.00Jul 290.060.07$0.0714.3%120.02250

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
$260.00Jul 2732.1632.40$32.280.7%31.00--
$261.00Jul 2731.1331.42$31.280.9%141.00--
$262.00Jul 2730.0930.42$30.261.1%121.00--
$263.00Jul 2729.1629.42$29.290.9%201.00--
$264.00Jul 2728.1328.42$28.281.0%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 3112.5912.92$12.762.6%1731.00127
$306.00Jul 3113.5913.88$13.742.1%1201.00--
$307.00Jul 3114.5814.91$14.752.2%601.00--
$308.00Jul 3115.5815.91$15.752.1%11.001
$310.00Jul 3117.5817.91$17.741.9%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,112 active (total vol 1.3M, top 97.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.140.15$0.156.7%62.6K0.242.8K
$294.00Jul 270.030.04$0.0425.0%61.5K0.072.3K
$295.00Jul 270.010.02$0.0250.0%57.1K0.035.6K
$292.00Jul 270.540.56$0.553.6%47.7K0.601.0K
$296.00Jul 270.000.01$0.01100.0%40.2K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.290.30$0.303.3%97.4K0.402.0K
$291.00Jul 270.080.09$0.0911.1%84.5K0.143.3K
$290.00Jul 312.112.15$2.131.9%61.3K0.38113.8K
$293.00Jul 270.870.91$0.894.5%60.5K0.762.7K
$281.00Aug 212.842.89$2.871.7%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 285.9%, max 1253.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4206.4%17.0%1115.7%1315
$315.00Jul 27Sep 4173.7%17.5%894.6%1041
$260.00Jul 27Aug 28262.6%29.1%803.5%310
$261.00Jul 27Aug 21254.7%29.9%752.5%1411
$265.00Jul 27Aug 21223.1%28.5%682.5%489.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21225.5%16.7%1253.5%10--
$320.00Jul 27Aug 21206.4%16.6%1141.9%3455
$318.00Jul 27Sep 4193.4%17.2%1027.5%7--
$250.00Jul 27Sep 4342.5%31.4%991.0%519
$311.00Jul 27Aug 21146.7%17.0%762.5%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
$315.00$320.00Aug 28$0.26$4.74$0.2618.23$315.26
$293.00$294.00Jul 27$0.11$0.89$0.118.09$293.11
$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. 668 found (best R:R 199.00, avg 2.50)

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$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 14$4.87$4.87$0.1337.46$259.87
$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$31.84$31.84$0.16199.00$308.16
$320.00$311.00Aug 21$8.89$8.89$0.1180.82$311.11
$310.00$302.00Aug 3$7.87$7.87$0.1360.54$302.13
$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. 76 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0516.9%16.7%
$280.00Jul 27Jul 28$0.06105.5%35.3%
$260.00Jul 27Jul 30$0.07262.6%49.4%
$281.00Jul 27Jul 28$0.0797.5%32.8%
$297.00Jul 27Jul 28$0.0744.0%18.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 27Jul 28$0.0673.6%29.6%
$268.00Jul 27Jul 31$0.07199.6%39.4%
$285.00Jul 27Jul 28$0.0965.5%28.2%
$306.00Jul 31Aug 7$0.1020.5%17.4%
$311.00Jul 27Aug 21$0.11146.7%17.0%

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$0.55$0.30$0.85$291.15$292.850.29%
$293.00Jul 27$0.15$0.89$1.04$291.96$294.040.36%
$291.00Jul 27$1.35$0.09$1.44$289.56$292.440.49%
$294.00Jul 27$0.04$1.77$1.81$292.19$295.810.62%
$290.00Jul 27$2.30$0.04$2.34$287.66$292.340.80%
$293.00Jul 28$0.95$1.66$2.61$290.39$295.610.89%
$292.00Jul 28$1.48$1.19$2.67$289.33$294.670.91%
$295.00Jul 27$0.02$2.76$2.78$292.22$297.780.95%
$294.00Jul 28$0.56$2.28$2.84$291.16$296.840.97%
$291.00Jul 28$2.13$0.83$2.96$288.04$293.961.01%

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$0.09$0.13$290.87$294.13
$293.00$290.00Jul 27$0.15$0.04$0.19$289.81$293.19
$293.00$291.00Jul 27$0.15$0.09$0.24$290.76$293.24
$294.00$292.00Jul 27$0.04$0.30$0.34$291.66$294.34
$297.00$288.00Jul 28$0.08$0.28$0.36$287.64$297.36
$293.00$292.00Jul 27$0.15$0.30$0.45$291.55$293.45
$296.00$288.00Jul 28$0.16$0.28$0.44$287.56$296.44
$297.00$289.00Jul 28$0.08$0.41$0.49$288.51$297.49
$295.00$288.00Jul 28$0.31$0.28$0.59$287.41$295.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 508 found (best R:R 20.74, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.77$0.2320.74$255.23$269.77
250/255265/270Aug 21$4.72$0.2816.86$250.28$269.72
250/255260/270Aug 28$9.38$0.6215.13$245.62$269.38
245/250260/270Aug 28$9.34$0.6614.15$240.66$269.34
255/260270/276Aug 14$5.59$0.4113.63$254.41$275.59
262/265270/276Aug 14$5.59$0.4113.63$259.41$275.59
255/260270/275Aug 21$4.63$0.3712.51$255.37$274.63
273/274276/278Aug 14$1.84$0.1611.50$272.16$277.84
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
250/255270/275Aug 21$4.58$0.4210.90$250.42$274.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$265.00$270.00$275.00Aug 21$0.14$4.8634.71
$315.00$320.00$325.00Aug 28$0.15$4.8532.33
$287.00$288.00$289.00Jul 29$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Sep 4$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
$260.00$265.00$270.00Aug 28$0.12$4.8840.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 419 found (best net $-0.01, 394 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.29$11.21
$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-$2.00$6.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 2.76%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.080.490.3%2.76%3.03%117
$292.50Aug 28$7.540.500.1%2.58%2.67%413
$294.00Sep 4$7.510.480.6%2.57%3.18%410
$293.00Aug 28$7.250.490.3%2.48%2.74%5321
$295.00Sep 4$6.950.460.9%2.38%3.33%66
$294.00Aug 28$6.670.470.6%2.28%2.89%15121
$296.00Sep 4$6.420.441.3%2.20%3.49%85
$293.00Aug 21$6.370.490.3%2.18%2.44%2461.3K
$295.00Aug 28$6.120.450.9%2.09%3.04%1875
$294.00Aug 21$5.800.470.6%1.98%2.59%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 418,049
Total Puts 923,295
Put/Call Ratio 2.21
Net Difference -505,246

Prior's Put/Call Breakdown

Total Calls 393,675
Total Puts 683,614
Put/Call Ratio 1.74
Net Difference -289,939

Prior 7-Day Put/Call Summary

Total Calls 2,900,677
Total Puts 6,422,931
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