Tour v418
IWM
iShares Russell 2000 ETF
$292.13 +0.33%
(7/27 14:20) ◀
|
Monday, July 27, 2026 (2:25pm)
January 2026
|
▶ (7/27 14:30)
◀ 7/27 14:25 ▶

Option Volume

Detail
ℹ
Current (07/27 2:25pm) 1,359,175
Calls: 421,613 (31%)
Puts: 937,562 (69%)
Prior (07/24) 1,093,854
Calls: 398,739 (36%)
Puts: 695,115 (64%)
Current vs Prior +24.26%
Calls: +5.74% (Calls)
Puts: +34.88% (Puts)
Prior 7-Day Total 9,424,155
Calls: 2,946,384 (31%)
Puts: 6,477,771 (69%)
Prior 7-Day Average 1,346,307
Calls: 420,912 (31%)
Puts: 925,395 (69%)
Current vs Prior 7-Day Avg +0.96%
Calls: +0.17%
Puts: +1.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 2:25pm) $161.69M
Calls: $24.52M (15%)
Puts: $137.18M (85%)
Prior (07/24) $103.43M
Calls: $28.69M (28%)
Puts: $74.74M (72%)
Current vs Prior +56.33%
Calls: -14.55%
Puts: +83.54%
Prior 7-Day Total $1.14B
Calls: $170.12M (15%)
Puts: $971.41M (85%)
Prior 7-Day Average $163.07M
Calls: $24.30M (15%)
Puts: $138.77M (85%)
Current vs Prior 7-Day Avg -0.85%
Calls: +0.89%
Puts: -1.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:25pm) 2.22
Prior (07/24) 1.74
Current vs Prior +27.56%
Prior 7-Day Average 2.20
Current vs Prior 7-Day Avg +0.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 2:25pm) 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% | 1.08%0.49% | 1.60%2.18% | 3.13%4.61% | 6.51%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -57.66% | -28.32%+29.30% | +37.59%+471.12% | +25.27%-2.22% | -1.67%
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 -57.66% | -28.32%+29.30% | +37.59%+471.12% | +25.27%-2.22% | -1.67%
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 -57.66% | -28.32%-56.90% | -17.29%-13.40% | -8.16%-2.43% | -1.77%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.69% | 1.57%
Calls: 4.17% | 1.41%
Puts: 5.21% | 1.73%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -43.76% | -69.03%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -43.76% | -69.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($137.18M) vs calls ($24.52M). Elevated premium activity with dollar volume up 56% vs prior. Extreme bearish P/C ratio of 2.22 - 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
14:25BEARISHBEARISHBEARISH
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 964 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.1357.48$57.310.6%--1.0020
$235.00Aug 2157.7758.14$57.960.6%--1.00551
$275.00Aug 2119.6819.81$19.740.7%100.822.4K
$277.00Aug 2117.9818.10$18.040.7%30.809
$240.00Aug 752.3552.70$52.530.7%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.6658.00$57.830.6%201.00--
$340.00Aug 1447.6548.01$47.830.8%11.00--
$290.00Jul 291.291.30$1.300.8%1.3K0.34736
$325.00Jul 2732.7433.00$32.870.8%31.00--
$290.00Aug 286.036.08$6.060.8%5080.448.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 270 found (avg $0.43, 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
$297.00Jul 280.060.07$0.0714.3%4.5K0.051.1K
$311.00Aug 70.060.07$0.0714.3%570.02282
$300.00Jul 290.070.08$0.0812.5%6170.042.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Jul 290.060.07$0.0714.3%1210.03758
$273.00Jul 300.070.08$0.0812.5%310.0232
$291.00Jul 270.080.09$0.0911.1%86.6K0.153.3K
$279.00Jul 290.080.09$0.0911.1%2.8K0.03715
$285.00Jul 280.090.10$0.1010.0%10.2K0.05111.1K

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 2732.0032.28$32.140.9%31.00--
$261.00Jul 2731.0031.27$31.140.9%141.00--
$262.00Jul 2730.0030.34$30.171.1%121.00--
$263.00Jul 2729.0029.34$29.171.2%201.00--
$264.00Jul 2728.0028.28$28.141.0%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 3112.7513.01$12.882.0%1751.00127
$306.00Jul 3113.7413.96$13.851.6%1201.00--
$307.00Jul 3114.6615.00$14.832.3%601.00--
$308.00Jul 3115.6616.00$15.832.1%11.001
$310.00Jul 3117.6618.00$17.831.9%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,116 active (total vol 1.4M, top 100.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.100.12$0.1118.2%63.9K0.202.8K
$294.00Jul 270.020.03$0.0333.3%61.7K0.052.3K
$295.00Jul 270.000.01$0.01100.0%57.2K0.015.6K
$292.00Jul 270.470.49$0.484.2%48.6K0.571.0K
$296.00Jul 270.000.01$0.01100.0%40.2K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.310.33$0.326.3%100.2K0.432.0K
$291.00Jul 270.080.09$0.0911.1%86.6K0.153.3K
$290.00Jul 312.152.19$2.171.8%61.3K0.39113.8K
$293.00Jul 270.930.98$0.965.2%60.9K0.802.7K
$281.00Aug 212.862.91$2.891.7%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 300.0%, max 1315.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4216.2%17.0%1172.4%1315
$315.00Jul 27Sep 4182.0%17.4%943.7%1041
$260.00Jul 27Aug 28273.6%29.0%843.4%310
$261.00Jul 27Aug 21265.4%29.8%790.0%1411
$265.00Jul 27Aug 21232.4%28.5%715.7%489.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21236.2%16.7%1315.2%10--
$320.00Jul 27Aug 21216.2%16.5%1208.0%3455
$318.00Jul 27Sep 4202.6%17.1%1082.2%7--
$250.00Jul 27Sep 4357.1%31.4%1038.1%519
$311.00Jul 27Aug 21153.9%17.0%805.7%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 510 found (best R:R 180.82, avg 4.15)

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
$302.00$303.00Aug 5$0.11$0.89$0.118.09$302.11
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
$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. 667 found (best R:R 167.42, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$277.00Aug 3$31.61$31.61$0.3981.05$276.61
$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$4.87$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$31.81$31.81$0.19167.42$308.19
$320.00$311.00Aug 21$8.84$8.84$0.1655.25$311.16
$310.00$302.00Aug 3$7.82$7.82$0.1843.44$302.18
$301.00$300.00Jul 31$0.89$0.89$0.118.09$300.11
$304.00$303.00Aug 7$0.89$0.89$0.118.09$303.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.0584.5%31.1%
$307.50Aug 4Aug 6$0.0517.0%16.7%
$284.00Jul 27Jul 28$0.0676.1%29.5%
$297.00Jul 27Jul 28$0.0646.7%18.6%
$245.00Jul 30Jul 31$0.0763.0%60.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 27Jul 28$0.0676.1%29.5%
$268.00Jul 27Jul 31$0.07207.8%39.7%
$285.00Jul 27Jul 28$0.0967.7%28.1%
$296.00Jul 27Jul 28$0.1038.2%18.8%
$306.00Jul 31Aug 7$0.1020.6%17.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 414 found (cheapest 0.27% of stock, avg 4.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.48$0.32$0.80$291.20$292.800.27%
$293.00Jul 27$0.11$0.96$1.07$291.93$294.070.37%
$291.00Jul 27$1.25$0.09$1.34$289.66$292.340.46%
$294.00Jul 27$0.03$1.87$1.90$292.10$295.900.65%
$290.00Jul 27$2.19$0.04$2.23$287.77$292.230.76%
$293.00Jul 28$0.91$1.73$2.64$290.36$295.640.90%
$292.00Jul 28$1.42$1.24$2.66$289.34$294.660.91%
$295.00Jul 27$0.01$2.86$2.87$292.13$297.870.98%
$294.00Jul 28$0.53$2.35$2.88$291.12$296.880.99%
$291.00Jul 28$2.05$0.87$2.92$288.08$293.921.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.02% of stock, avg 2.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$290.00Jul 27$0.03$0.04$0.07$289.93$294.07
$294.00$291.00Jul 27$0.03$0.09$0.12$290.88$294.12
$293.00$290.00Jul 27$0.11$0.04$0.15$289.85$293.15
$293.00$291.00Jul 27$0.11$0.09$0.20$290.80$293.20
$294.00$292.00Jul 27$0.03$0.32$0.35$291.65$294.35
$297.00$288.00Jul 28$0.07$0.29$0.36$287.64$297.36
$293.00$292.00Jul 27$0.11$0.32$0.43$291.57$293.43
$296.00$288.00Jul 28$0.15$0.29$0.44$287.56$296.44
$297.00$289.00Jul 28$0.07$0.43$0.50$288.50$297.50
$295.00$288.00Jul 28$0.29$0.29$0.58$287.42$295.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 517 found (best R:R 26.78, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.82$0.1826.78$255.18$269.82
250/255265/270Aug 21$4.77$0.2320.74$250.23$269.77
250/255260/270Aug 28$9.40$0.6015.67$245.60$269.40
245/250260/270Aug 28$9.35$0.6514.38$240.65$269.35
262/265270/276Aug 14$5.59$0.4113.63$259.41$275.59
255/260270/276Aug 14$5.58$0.4213.29$254.42$275.58
271/272273/275Aug 28$1.84$0.1611.50$270.16$274.84
255/260270/275Aug 21$4.58$0.4210.90$255.42$274.58
273/274276/278Aug 14$1.83$0.1710.76$272.17$277.83
274/275276/278Aug 14$1.83$0.1710.76$273.17$277.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$315.00$320.00$325.00Aug 28$0.14$4.8634.71
$265.00$270.00$275.00Aug 21$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$245.00$250.00$255.00Sep 4$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.10$4.9049.00
$260.00$265.00$270.00Aug 28$0.16$4.8430.25

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 $--, 391 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.23$11.27
$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
$262.00$240.001:2Jul 30$0.00$22.00
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 2.74%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.000.490.3%2.74%3.04%117
$292.50Aug 28$7.500.500.1%2.57%2.69%413
$294.00Sep 4$7.420.480.6%2.54%3.18%410
$293.00Aug 28$7.200.490.3%2.46%2.76%5321
$295.00Sep 4$6.870.461.0%2.35%3.33%66
$294.00Aug 28$6.630.470.6%2.27%2.91%15121
$296.00Sep 4$6.340.441.3%2.17%3.50%85
$293.00Aug 21$6.320.490.3%2.16%2.46%2501.3K
$295.00Aug 28$6.080.451.0%2.08%3.06%1875
$294.00Aug 21$5.750.470.6%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 421,613
Total Puts 937,562
Put/Call Ratio 2.22
Net Difference -515,949

Prior's Put/Call Breakdown

Total Calls 398,739
Total Puts 695,115
Put/Call Ratio 1.74
Net Difference -296,376

Prior 7-Day Put/Call Summary

Total Calls 2,946,384
Total Puts 6,477,771
Average Put/Call Ratio 2.20
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