Tour v418
IWM
iShares Russell 2000 ETF
$291.90 +0.25%
(7/27 14:30) ◀
|
Monday, July 27, 2026 (2:35pm)
January 2026
|
▶ (7/27 14:40)
◀ 7/27 14:35 ▶

Option Volume

Detail
ℹ
Current (07/27 2:35pm) 1,371,380
Calls: 425,430 (31%)
Puts: 945,950 (69%)
Prior (07/24) 1,119,412
Calls: 405,619 (36%)
Puts: 713,793 (64%)
Current vs Prior +22.51%
Calls: +4.88% (Calls)
Puts: +32.52% (Puts)
Prior 7-Day Total 9,531,425
Calls: 2,988,129 (31%)
Puts: 6,543,296 (69%)
Prior 7-Day Average 1,361,632
Calls: 426,875 (31%)
Puts: 934,756 (69%)
Current vs Prior 7-Day Avg +0.72%
Calls: -0.34%
Puts: +1.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 2:35pm) $169.62M
Calls: $23.09M (14%)
Puts: $146.53M (86%)
Prior (07/24) $119.67M
Calls: $24.45M (20%)
Puts: $95.21M (80%)
Current vs Prior +41.74%
Calls: -5.57%
Puts: +53.89%
Prior 7-Day Total $1.13B
Calls: $174.54M (15%)
Puts: $955.03M (85%)
Prior 7-Day Average $161.37M
Calls: $24.93M (15%)
Puts: $136.43M (85%)
Current vs Prior 7-Day Avg +5.11%
Calls: -7.40%
Puts: +7.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:35pm) 2.22
Prior (07/24) 1.76
Current vs Prior +26.35%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg +1.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 2:35pm) 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 0.50% | 1.13%0.50% | 1.67%2.31% | 3.28%4.68% | 6.58%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -57.04% | -24.85%+31.22% | +43.59%+506.61% | +31.26%-0.61% | -0.66%
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 -57.04% | -24.85%+31.22% | +43.59%+506.61% | +31.26%-0.61% | -0.66%
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 -57.04% | -24.85%-56.26% | -13.69%-8.02% | -3.77%-0.83% | -0.77%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.58% | 1.86%
Calls: 4.90% | 1.56%
Puts: 2.27% | 2.17%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -57.07% | -63.31%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -57.07% | -63.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($146.53M) vs calls ($23.09M). 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
14:35BEARISHBEARISHBEARISH
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 979 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3156.8657.20$57.030.6%--1.0020
$235.00Aug 2157.5157.88$57.700.6%--1.00551
$270.00Aug 2824.4824.64$24.560.7%20.854
$240.00Jul 3151.8752.21$52.040.7%--1.0058
$276.00Aug 1417.8717.99$17.930.7%10.847
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.9458.21$58.080.5%201.00--
$340.00Aug 1447.9348.28$48.110.7%11.00--
$292.00Aug 216.206.25$6.230.8%9960.491.3K
$324.00Jul 2731.9332.20$32.070.8%111.00--
$294.00Aug 217.057.11$7.080.8%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%3610.022.1K
$307.50Aug 40.050.06$0.0616.7%10.0216
$312.00Aug 70.050.06$0.0616.7%140.02463
$317.50Aug 140.050.06$0.0616.7%2100.01305
$293.00Jul 270.060.07$0.0714.3%65.1K0.142.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 280.050.06$0.0616.7%5070.031.5K
$277.00Jul 290.050.06$0.0616.7%270.02250
$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
$260.00Jul 2731.8032.07$31.940.8%31.00--
$261.00Jul 2730.8031.07$30.940.9%141.00--
$262.00Jul 2729.8030.07$29.940.9%121.00--
$263.00Jul 2728.7329.07$28.901.2%201.00--
$264.00Jul 2727.7828.07$27.931.0%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 3112.9413.22$13.082.1%1771.00127
$306.00Jul 3113.9314.19$14.061.8%1201.00--
$307.00Jul 3114.9315.27$15.102.3%601.00--
$308.00Jul 3115.9316.27$16.102.1%11.001
$310.00Jul 3117.9318.27$18.101.9%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,120 active (total vol 1.4M, top 102.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.060.07$0.0714.3%65.1K0.142.8K
$294.00Jul 270.010.02$0.0250.0%61.8K0.032.3K
$295.00Jul 270.000.01$0.01100.0%57.3K0.015.6K
$292.00Jul 270.320.33$0.333.0%49.6K0.471.0K
$296.00Jul 270.000.01$0.01100.0%40.2K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.430.44$0.442.3%102.0K0.532.0K
$291.00Jul 270.110.12$0.128.3%88.4K0.193.3K
$290.00Jul 312.272.31$2.291.7%62.3K0.40113.8K
$293.00Jul 271.131.19$1.165.2%61.1K0.852.7K
$281.00Aug 212.942.99$2.971.7%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 317.7%, max 1384.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4228.6%17.1%1239.5%1315
$315.00Jul 27Sep 4192.8%17.5%1000.0%1041
$260.00Jul 27Aug 28285.1%28.9%885.2%310
$261.00Jul 27Aug 21276.4%29.8%829.1%1411
$310.00Jul 27Sep 4155.8%18.2%756.6%80147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21249.6%16.8%1384.6%10--
$320.00Jul 27Aug 21228.6%16.7%1272.5%3455
$318.00Jul 27Sep 4214.4%17.2%1145.1%7--
$250.00Jul 27Sep 4372.7%31.3%1090.7%519
$311.00Jul 27Aug 21163.3%17.0%859.1%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 517 found (best R:R 180.82, avg 4.11)

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
$303.00$304.00Aug 5$0.10$0.90$0.109.00$303.10
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. 681 found (best R:R 245.15, avg 2.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$264.00$275.00Jul 30$10.88$10.88$0.1290.67$274.88
$245.00$277.00Aug 3$31.53$31.53$0.4767.09$276.53
$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
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$7.87$7.87$0.1360.54$302.13
$297.00$296.00Jul 28$0.90$0.90$0.109.00$296.10
$308.00$305.00Aug 14$2.70$2.70$0.309.00$305.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.41, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$297.00Jul 27Jul 28$0.0651.2%19.4%
$264.00Jul 27Jul 30$0.07250.5%45.4%
$282.00Jul 27Jul 28$0.0795.4%31.0%
$245.00Jul 30Jul 31$0.0762.8%60.4%
$283.00Jul 27Jul 28$0.0886.6%30.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$268.00Jul 27Jul 31$0.07216.1%39.1%
$284.00Jul 27Jul 28$0.0777.7%29.2%
$296.00Jul 27Jul 28$0.0842.3%19.5%
$285.00Jul 27Jul 28$0.1068.8%28.0%
$306.00Jul 31Aug 7$0.1120.6%17.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 415 found (cheapest 0.26% of stock, avg 4.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.33$0.44$0.77$291.23$292.770.26%
$291.00Jul 27$1.02$0.12$1.14$289.86$292.140.39%
$293.00Jul 27$0.07$1.16$1.23$291.77$294.230.42%
$290.00Jul 27$1.94$0.04$1.98$288.02$291.980.68%
$294.00Jul 27$0.02$2.12$2.14$291.86$296.140.73%
$292.00Jul 28$1.31$1.38$2.69$289.31$294.690.92%
$293.00Jul 28$0.83$1.90$2.73$290.27$295.730.94%
$289.00Jul 27$2.91$0.02$2.93$286.07$291.931.00%
$291.00Jul 28$1.92$0.99$2.91$288.09$293.911.00%
$294.00Jul 28$0.49$2.55$3.04$290.96$297.041.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.04% of stock, avg 2.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$293.00$290.00Jul 27$0.07$0.04$0.11$289.89$293.11
$293.00$291.00Jul 27$0.07$0.12$0.19$290.81$293.19
$292.00$290.00Jul 27$0.33$0.04$0.37$289.63$292.37
$296.00$287.00Jul 28$0.14$0.24$0.38$286.62$296.38
$292.00$291.00Jul 27$0.33$0.12$0.45$290.55$292.45
$296.00$288.00Jul 28$0.14$0.34$0.48$287.52$296.48
$295.00$287.00Jul 28$0.26$0.24$0.50$286.50$295.50
$295.00$288.00Jul 28$0.26$0.34$0.60$287.40$295.60
$296.00$289.00Jul 28$0.14$0.49$0.63$288.37$296.63
$294.00$287.00Jul 28$0.49$0.24$0.73$286.27$294.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 527 found (best R:R 19.83, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.76$0.2419.83$255.24$269.76
250/255265/270Aug 21$4.70$0.3015.67$250.30$269.70
250/255260/270Aug 28$9.39$0.6115.39$245.61$269.39
245/250260/270Aug 28$9.34$0.6614.15$240.66$269.34
255/260270/276Aug 14$5.58$0.4213.29$254.42$275.58
262/265270/276Aug 14$5.58$0.4213.29$259.42$275.58
255/260270/275Aug 21$4.64$0.3612.89$255.36$274.64
274/275276/278Aug 14$1.85$0.1512.33$273.15$277.85
250/255270/275Aug 21$4.58$0.4210.90$250.42$274.58
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. 128 found (best R:R 99.00, 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$0.09$4.9154.56
$265.00$270.00$275.00Aug 21$0.12$4.8840.67
$275.00$277.00$279.00Aug 21$0.06$1.9432.33
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$260.00$265.00$270.00Aug 28$0.14$4.8634.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 415 found (best net $-0.01, 390 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.09$11.41
$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. 221 found (best yield 2.92%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.510.510.0%2.92%2.95%29
$293.00Sep 4$7.920.490.4%2.71%3.09%117
$292.00Aug 28$7.670.510.0%2.63%2.66%12262
$292.50Aug 28$7.370.500.2%2.52%2.73%613
$294.00Sep 4$7.360.470.7%2.52%3.24%410
$293.00Aug 28$7.080.490.4%2.43%2.80%5321
$295.00Sep 4$6.820.461.1%2.34%3.40%66
$292.00Aug 21$6.790.510.0%2.33%2.36%230301
$294.00Aug 28$6.510.470.7%2.23%2.95%15121
$296.00Sep 4$6.290.431.4%2.15%3.56%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 425,430
Total Puts 945,950
Put/Call Ratio 2.22
Net Difference -520,520

Prior's Put/Call Breakdown

Total Calls 405,619
Total Puts 713,793
Put/Call Ratio 1.76
Net Difference -308,174

Prior 7-Day Put/Call Summary

Total Calls 2,988,129
Total Puts 6,543,296
Average Put/Call Ratio 2.19
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