Tour v418
IWM
iShares Russell 2000 ETF
$291.95 +0.27%
(7/27 14:15) ◀
|
Monday, July 27, 2026 (2:20pm)
January 2026
|
▶ (7/27 14:25)
◀ 7/27 14:20 ▶

Option Volume

Detail
ℹ
Current (07/27 2:20pm) 1,349,564
Calls: 420,383 (31%)
Puts: 929,181 (69%)
Prior (07/24) 1,085,600
Calls: 396,042 (36%)
Puts: 689,558 (64%)
Current vs Prior +24.32%
Calls: +6.15% (Calls)
Puts: +34.75% (Puts)
Prior 7-Day Total 9,372,744
Calls: 2,923,385 (31%)
Puts: 6,449,359 (69%)
Prior 7-Day Average 1,338,963
Calls: 417,626 (31%)
Puts: 921,337 (69%)
Current vs Prior 7-Day Avg +0.79%
Calls: +0.66%
Puts: +0.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 2:20pm) $166.67M
Calls: $23.27M (14%)
Puts: $143.40M (86%)
Prior (07/24) $102.96M
Calls: $28.13M (27%)
Puts: $74.82M (73%)
Current vs Prior +61.89%
Calls: -17.30%
Puts: +91.66%
Prior 7-Day Total $1.14B
Calls: $168.96M (15%)
Puts: $973.27M (85%)
Prior 7-Day Average $163.18M
Calls: $24.14M (15%)
Puts: $139.04M (85%)
Current vs Prior 7-Day Avg +2.14%
Calls: -3.61%
Puts: +3.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:20pm) 2.21
Prior (07/24) 1.74
Current vs Prior +26.95%
Prior 7-Day Average 2.21
Current vs Prior 7-Day Avg -0.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 2:20pm) 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% | 1.12%0.52% | 1.66%2.31% | 3.27%4.68% | 6.58%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -55.28% | -25.31%+36.57% | +42.68%+505.61% | +30.69%-0.77% | -0.63%
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 -55.28% | -25.31%+36.57% | +42.68%+505.61% | +30.69%-0.77% | -0.63%
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 -55.28% | -25.31%-54.48% | -14.24%-8.17% | -4.18%-0.99% | -0.73%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.00% | 1.52%
Calls: 3.67% | 1.55%
Puts: 2.33% | 1.49%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -64.03% | -70.02%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -64.03% | -70.02%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($143.40M) vs calls ($23.27M). 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
14:20BEARISHBEARISHBEARISH
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 981 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2824.5524.71$24.630.6%20.854
$272.00Aug 2822.8022.95$22.880.7%110.838
$235.00Jul 3156.9257.30$57.110.7%--1.0020
$273.00Aug 2821.9322.08$22.010.7%10.827
$235.00Aug 2157.5657.97$57.770.7%--1.00551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.8458.21$58.030.6%201.00--
$293.00Aug 216.576.62$6.600.8%8580.513.7K
$340.00Aug 1447.8348.22$48.030.8%11.00--
$290.00Aug 286.126.17$6.150.8%5080.458.4K
$294.00Aug 217.007.06$7.030.9%3250.543.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 286 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
$317.50Aug 140.050.06$0.0616.7%2100.01305
$297.00Jul 280.060.07$0.0714.3%4.5K0.051.1K
$311.00Aug 70.060.07$0.0714.3%570.02282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 280.050.06$0.0616.7%990.031.5K
$276.00Jul 290.050.06$0.0616.7%60.02296
$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 2731.7832.16$31.971.2%31.00--
$261.00Jul 2730.7831.16$30.971.2%141.00--
$262.00Jul 2729.7830.16$29.971.3%121.00--
$263.00Jul 2728.7829.16$28.971.3%201.00--
$264.00Jul 2727.7828.16$27.971.4%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 3112.8413.22$13.032.9%1751.00127
$306.00Jul 3113.8414.15$14.002.2%1201.00--
$307.00Jul 3114.8415.22$15.032.5%601.00--
$308.00Jul 3115.8416.22$16.032.4%11.001
$310.00Jul 3117.8418.22$18.032.1%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,112 active (total vol 1.3M, top 99.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.090.10$0.1010.0%63.6K0.172.8K
$294.00Jul 270.020.03$0.0333.3%61.6K0.052.3K
$295.00Jul 270.000.01$0.01100.0%57.2K0.015.6K
$292.00Jul 270.380.39$0.392.6%48.3K0.481.0K
$296.00Jul 270.000.01$0.01100.0%40.2K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.420.43$0.432.3%99.3K0.522.0K
$291.00Jul 270.120.13$0.137.7%85.9K0.203.3K
$290.00Jul 312.242.27$2.261.3%61.3K0.40113.8K
$293.00Jul 271.101.14$1.123.6%60.8K0.832.7K
$281.00Aug 212.922.97$2.951.7%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 293.6%, max 1308.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4213.9%17.0%1155.3%1315
$315.00Jul 27Sep 4180.4%17.5%929.1%1041
$260.00Jul 27Aug 28267.2%29.0%820.4%310
$261.00Jul 27Aug 21259.1%29.9%767.4%1411
$310.00Jul 27Sep 4145.7%18.2%701.7%80147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21233.5%16.6%1308.4%10--
$320.00Jul 27Aug 21213.9%16.6%1186.1%3455
$318.00Jul 27Sep 4200.6%17.2%1066.9%7--
$250.00Jul 27Sep 4349.3%31.3%1015.0%519
$311.00Jul 27Aug 21152.8%17.1%794.0%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 514 found (best R:R 180.82, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.12$9.88$0.1282.33$326.12
$305.00$307.00Aug 6$0.10$1.90$0.1019.00$305.10
$315.00$320.00Aug 28$0.26$4.74$0.2618.23$315.26
$299.00$300.00Jul 30$0.10$0.90$0.109.00$299.10
$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
$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. 672 found (best R:R 245.15, avg 2.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$277.00Aug 3$31.55$31.55$0.4570.11$276.55
$260.00$266.00Aug 7$5.87$5.87$0.1345.15$265.87
$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
$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$31.87$31.87$0.13245.15$308.13
$320.00$311.00Aug 21$8.89$8.89$0.1180.82$311.11
$310.00$302.00Aug 3$7.88$7.88$0.1265.67$302.12
$302.00$300.00Jul 30$1.84$1.84$0.1611.50$300.16
$308.00$305.00Aug 14$2.69$2.69$0.318.68$305.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0516.9%16.9%
$297.00Jul 27Jul 28$0.0647.7%19.2%
$283.00Jul 27Jul 28$0.0781.3%30.4%
$245.00Jul 30Jul 31$0.0762.7%60.3%
$279.00Jul 28Jul 29$0.0935.0%33.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 27Aug 21$0.06213.9%16.6%
$284.00Jul 27Jul 28$0.0773.1%29.2%
$268.00Jul 27Jul 31$0.08202.6%39.4%
$285.00Jul 27Jul 28$0.1064.7%27.9%
$296.00Jul 27Jul 28$0.1039.3%19.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 414 found (cheapest 0.28% of stock, avg 4.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.39$0.43$0.82$291.18$292.820.28%
$291.00Jul 27$1.09$0.13$1.22$289.78$292.220.42%
$293.00Jul 27$0.10$1.12$1.22$291.78$294.220.42%
$290.00Jul 27$2.02$0.05$2.07$287.93$292.070.71%
$294.00Jul 27$0.03$2.04$2.07$291.93$296.070.71%
$292.00Jul 28$1.33$1.34$2.67$289.33$294.670.91%
$293.00Jul 28$0.84$1.85$2.69$290.31$295.690.92%
$291.00Jul 28$1.94$0.95$2.89$288.11$293.890.99%
$294.00Jul 28$0.49$2.50$2.99$291.01$296.991.02%
$289.00Jul 27$2.99$0.02$3.01$285.99$292.011.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.05% of stock, avg 2.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$293.00$290.00Jul 27$0.10$0.05$0.15$289.85$293.15
$293.00$291.00Jul 27$0.10$0.13$0.23$290.77$293.23
$296.00$287.00Jul 28$0.14$0.23$0.37$286.63$296.37
$292.00$290.00Jul 27$0.39$0.05$0.44$289.56$292.44
$296.00$288.00Jul 28$0.14$0.33$0.47$287.53$296.47
$295.00$287.00Jul 28$0.27$0.23$0.50$286.50$295.50
$292.00$291.00Jul 27$0.39$0.13$0.52$290.48$292.52
$295.00$288.00Jul 28$0.27$0.33$0.60$287.40$295.60
$296.00$289.00Jul 28$0.14$0.47$0.61$288.39$296.61
$294.00$287.00Jul 28$0.49$0.23$0.72$286.28$294.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 518 found (best R:R 19.00, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.75$0.2519.00$255.25$269.75
250/255260/270Aug 28$9.39$0.6115.39$245.61$269.39
250/255265/270Aug 21$4.69$0.3115.13$250.31$269.69
245/250260/270Aug 28$9.33$0.6713.93$240.67$269.33
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$4.65$0.3513.29$255.35$274.65
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
250/255270/275Aug 21$4.59$0.4111.20$250.41$274.59
273/274276/278Aug 14$1.83$0.1710.76$272.17$277.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.10$4.9049.00
$265.00$270.00$275.00Aug 21$0.10$4.9049.00
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
$293.00$294.00$295.00Jul 27$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$245.00$250.00$255.00Sep 4$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.10$4.9049.00
$293.00$295.00$297.00Sep 4$0.05$1.9539.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 412 found (best net $-0.01, 388 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.16$11.34
$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. 222 found (best yield 2.93%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.550.510.0%2.93%2.95%29
$293.00Sep 4$7.960.490.4%2.73%3.09%117
$292.00Aug 28$7.710.510.0%2.64%2.66%12262
$292.50Aug 28$7.400.500.2%2.53%2.72%413
$294.00Sep 4$7.400.480.7%2.53%3.24%410
$293.00Aug 28$7.110.490.4%2.44%2.79%5321
$292.00Aug 21$6.820.510.0%2.34%2.35%229301
$295.00Sep 4$6.840.461.0%2.34%3.39%66
$294.00Aug 28$6.550.470.7%2.24%2.95%15121
$296.00Sep 4$6.240.441.4%2.14%3.52%85

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 420,383
Total Puts 929,181
Put/Call Ratio 2.21
Net Difference -508,798

Prior's Put/Call Breakdown

Total Calls 396,042
Total Puts 689,558
Put/Call Ratio 1.74
Net Difference -293,516

Prior 7-Day Put/Call Summary

Total Calls 2,923,385
Total Puts 6,449,359
Average Put/Call Ratio 2.21
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