Tour v418
IWM
iShares Russell 2000 ETF
$292.21 +0.36%
(7/27 14:25) ◀
|
Monday, July 27, 2026 (2:30pm)
January 2026
|
▶ (7/27 14:35)
◀ 7/27 14:30 ▶

Option Volume

Detail
ℹ
Current (07/27 2:30pm) 1,364,983
Calls: 423,149 (31%)
Puts: 941,834 (69%)
Prior (07/24) 1,105,051
Calls: 402,159 (36%)
Puts: 702,892 (64%)
Current vs Prior +23.52%
Calls: +5.22% (Calls)
Puts: +33.99% (Puts)
Prior 7-Day Total 9,478,897
Calls: 2,968,338 (31%)
Puts: 6,510,559 (69%)
Prior 7-Day Average 1,354,128
Calls: 424,048 (31%)
Puts: 930,079 (69%)
Current vs Prior 7-Day Avg +0.80%
Calls: -0.21%
Puts: +1.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 2:30pm) $160.81M
Calls: $25.02M (16%)
Puts: $135.78M (84%)
Prior (07/24) $111.27M
Calls: $25.89M (23%)
Puts: $85.38M (77%)
Current vs Prior +44.52%
Calls: -3.37%
Puts: +59.04%
Prior 7-Day Total $1.13B
Calls: $173.14M (15%)
Puts: $957.94M (85%)
Prior 7-Day Average $161.58M
Calls: $24.73M (15%)
Puts: $136.85M (85%)
Current vs Prior 7-Day Avg -0.48%
Calls: +1.16%
Puts: -0.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:30pm) 2.23
Prior (07/24) 1.75
Current vs Prior +27.35%
Prior 7-Day Average 2.20
Current vs Prior 7-Day Avg +1.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 2:30pm) 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 0.48% | 1.07%0.48% | 1.61%2.18% | 3.13%4.60% | 6.51%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -58.56% | -28.57%+26.57% | +38.14%+470.96% | +25.10%-2.32% | -1.70%
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 -58.56% | -28.57%+26.57% | +38.14%+470.96% | +25.10%-2.32% | -1.70%
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 -58.56% | -28.57%-57.81% | -16.96%-13.42% | -8.28%-2.53% | -1.80%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.20% | 1.28%
Calls: 1.96% | 1.38%
Puts: 4.44% | 1.18%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -61.63% | -74.75%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -61.63% | -74.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($135.78M) vs calls ($25.02M). 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
14:30BEARISHBEARISHBEARISH
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 968 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.1857.53$57.360.6%--1.0020
$235.00Aug 2157.8258.20$58.010.7%--1.00551
$275.00Aug 2119.7119.84$19.770.7%100.822.4K
$240.00Aug 752.4052.75$52.580.7%--1.0010
$240.00Jul 3152.1852.53$52.360.7%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.6557.95$57.800.5%201.00--
$340.00Aug 1447.6047.96$47.780.8%11.00--
$290.00Jul 291.271.28$1.270.8%1.3K0.34736
$293.00Jul 292.432.45$2.440.8%6090.56540
$294.00Aug 216.876.93$6.900.9%3250.533.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 280 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
$297.00Jul 280.060.07$0.0714.3%4.5K0.051.1K
$300.00Jul 290.070.08$0.0812.5%6170.042.7K
$302.00Jul 300.080.09$0.0911.1%1410.04568
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%5500.041.4K
$278.00Jul 290.060.07$0.0714.3%1210.02758
$266.00Jul 310.060.07$0.0714.3%--0.011.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 440 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2732.0532.37$32.211.0%31.00--
$261.00Jul 2731.0531.29$31.170.8%141.00--
$262.00Jul 2730.0530.29$30.170.8%121.00--
$263.00Jul 2729.0529.29$29.170.8%201.00--
$264.00Jul 2728.0528.29$28.170.9%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 3112.6912.96$12.832.1%1771.00127
$306.00Jul 3113.6713.88$13.781.5%1201.00--
$307.00Jul 3114.6114.95$14.782.3%601.00--
$308.00Jul 3115.6115.95$15.782.2%11.001
$310.00Jul 3117.6117.95$17.781.9%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,118 active (total vol 1.4M, top 100.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.110.12$0.128.3%64.4K0.212.8K
$294.00Jul 270.020.03$0.0333.3%61.7K0.052.3K
$295.00Jul 270.000.01$0.01100.0%57.3K0.015.6K
$292.00Jul 270.500.51$0.512.0%49.0K0.591.0K
$296.00Jul 270.000.01$0.01100.0%40.2K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.280.30$0.296.9%100.6K0.412.0K
$291.00Jul 270.080.09$0.0911.1%87.5K0.133.3K
$290.00Jul 312.132.17$2.151.9%62.3K0.38113.8K
$293.00Jul 270.880.92$0.904.4%61.0K0.792.7K
$281.00Aug 212.852.90$2.881.7%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 308.1%, max 1347.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4220.8%17.0%1200.6%1315
$315.00Jul 27Sep 4185.9%17.4%966.5%1041
$260.00Jul 27Aug 28280.5%29.0%866.2%310
$261.00Jul 27Aug 21272.0%29.8%812.9%1411
$265.00Jul 27Aug 21238.3%28.5%737.7%489.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21241.3%16.7%1347.8%10--
$320.00Jul 27Aug 21220.8%16.5%1238.1%3455
$318.00Jul 27Sep 4207.0%17.1%1108.3%7--
$250.00Jul 27Sep 4365.9%31.4%1065.7%519
$311.00Jul 27Aug 21157.1%17.0%823.8%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 507 found (best R:R 180.82, avg 4.26)

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
$298.00$299.00Jul 29$0.10$0.90$0.109.00$298.10
$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
$255.00$250.00Aug 21$0.11$4.89$0.1144.45$254.89
$250.00$245.00Aug 28$0.11$4.89$0.1144.45$249.89
$260.00$255.00Aug 14$0.12$4.88$0.1240.67$259.88
$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 167.42, avg 2.41)

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$5.89$5.89$0.1153.55$265.89
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$255.00$260.00Aug 14$4.89$4.89$0.1144.45$259.89
$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$8.83$8.83$0.1751.94$311.17
$310.00$302.00Aug 3$7.83$7.83$0.1746.06$302.17
$302.00$300.00Jul 30$1.90$1.90$0.1019.00$300.10
$300.00$299.00Jul 30$0.89$0.89$0.118.09$299.11

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
$307.50Aug 4Aug 6$0.0517.0%16.7%
$297.00Jul 27Jul 28$0.0647.3%18.5%
$245.00Jul 30Jul 31$0.0663.0%60.7%
$284.00Jul 27Jul 28$0.0778.4%29.3%
$279.00Jul 28Jul 29$0.0835.7%32.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 27Jul 28$0.0678.4%29.3%
$297.00Jul 27Jul 28$0.0647.3%18.5%
$268.00Jul 27Jul 31$0.07213.2%39.1%
$285.00Jul 27Jul 28$0.0869.7%28.0%
$306.00Jul 31Aug 7$0.1120.6%17.4%

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$0.51$0.29$0.80$291.20$292.800.27%
$293.00Jul 27$0.12$0.90$1.02$291.98$294.020.35%
$291.00Jul 27$1.30$0.09$1.39$289.61$292.390.48%
$294.00Jul 27$0.03$1.81$1.84$292.16$295.840.63%
$290.00Jul 27$2.25$0.04$2.29$287.71$292.290.78%
$293.00Jul 28$0.93$1.69$2.62$290.38$295.620.90%
$292.00Jul 28$1.45$1.21$2.66$289.34$294.660.91%
$295.00Jul 27$0.01$2.80$2.81$292.19$297.810.96%
$294.00Jul 28$0.55$2.32$2.87$291.13$296.870.98%
$291.00Jul 28$2.09$0.85$2.94$288.06$293.941.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.02% of stock, avg 2.22%)

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$0.12$0.04$0.16$289.84$293.16
$293.00$291.00Jul 27$0.12$0.09$0.21$290.79$293.21
$294.00$292.00Jul 27$0.03$0.29$0.32$291.68$294.32
$297.00$288.00Jul 28$0.07$0.29$0.36$287.64$297.36
$293.00$292.00Jul 27$0.12$0.29$0.41$291.59$293.41
$296.00$288.00Jul 28$0.15$0.29$0.44$287.56$296.44
$297.00$289.00Jul 28$0.07$0.42$0.49$288.51$297.49
$295.00$288.00Jul 28$0.30$0.29$0.59$287.41$295.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 517 found (best R:R 30.25, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.84$0.1630.25$255.16$269.84
250/255265/270Aug 21$4.77$0.2320.74$250.23$269.77
250/255260/270Aug 28$9.43$0.5716.54$245.57$269.43
245/250260/270Aug 28$9.37$0.6314.87$240.63$269.37
255/260270/276Aug 14$5.62$0.3814.79$254.38$275.62
262/265270/276Aug 14$5.61$0.3914.38$259.39$275.61
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
255/260270/275Aug 21$4.60$0.4011.50$255.40$274.60
271/272273/275Aug 28$1.83$0.1710.76$270.17$274.83
270/271273/275Aug 28$1.82$0.1810.11$269.18$274.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
$315.00$320.00$325.00Aug 28$0.15$4.8532.33
$265.00$270.00$275.00Aug 21$0.24$4.7619.83
$287.00$288.00$289.00Jul 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.10$4.9049.00
$260.00$265.00$270.00Aug 28$0.13$4.8737.46

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, 393 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.27$11.23
$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 2.74%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.020.490.3%2.74%3.01%117
$292.50Aug 28$7.510.500.1%2.57%2.67%613
$294.00Sep 4$7.450.480.6%2.55%3.16%410
$293.00Aug 28$7.210.490.3%2.47%2.74%5321
$295.00Sep 4$6.900.460.9%2.36%3.32%66
$294.00Aug 28$6.640.470.6%2.27%2.88%15121
$296.00Sep 4$6.360.441.3%2.18%3.47%85
$293.00Aug 21$6.350.490.3%2.17%2.44%2501.3K
$295.00Aug 28$6.090.450.9%2.08%3.04%1875
$294.00Aug 21$5.780.470.6%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 423,149
Total Puts 941,834
Put/Call Ratio 2.23
Net Difference -518,685

Prior's Put/Call Breakdown

Total Calls 402,159
Total Puts 702,892
Put/Call Ratio 1.75
Net Difference -300,733

Prior 7-Day Put/Call Summary

Total Calls 2,968,338
Total Puts 6,510,559
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