Tour v418
IWM
iShares Russell 2000 ETF
$291.85 +0.23%
(7/27 14:35) ◀
|
Monday, July 27, 2026 (2:40pm)
January 2026
|
▶ (7/27 14:45)
◀ 7/27 14:40 ▶

Option Volume

Detail
ℹ
Current (07/27 2:40pm) 1,376,818
Calls: 426,941 (31%)
Puts: 949,877 (69%)
Prior (07/24) 1,133,208
Calls: 411,231 (36%)
Puts: 721,977 (64%)
Current vs Prior +21.50%
Calls: +3.82% (Calls)
Puts: +31.57% (Puts)
Prior 7-Day Total 9,578,161
Calls: 3,003,825 (31%)
Puts: 6,574,336 (69%)
Prior 7-Day Average 1,368,308
Calls: 429,117 (31%)
Puts: 939,190 (69%)
Current vs Prior 7-Day Avg +0.62%
Calls: -0.51%
Puts: +1.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 2:40pm) $171.37M
Calls: $22.93M (13%)
Puts: $148.44M (87%)
Prior (07/24) $120.61M
Calls: $24.39M (20%)
Puts: $96.22M (80%)
Current vs Prior +42.09%
Calls: -5.98%
Puts: +54.28%
Prior 7-Day Total $1.14B
Calls: $170.46M (15%)
Puts: $973.18M (85%)
Prior 7-Day Average $163.38M
Calls: $24.35M (15%)
Puts: $139.03M (85%)
Current vs Prior 7-Day Avg +4.89%
Calls: -5.83%
Puts: +6.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:40pm) 2.22
Prior (07/24) 1.76
Current vs Prior +26.72%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg +1.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 2:40pm) 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% | 1.14%0.49% | 1.68%2.32% | 3.29%4.68% | 6.58%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -58.21% | -24.38%+27.65% | +44.20%+509.42% | +31.42%-0.60% | -0.75%
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 -58.21% | -24.38%+27.65% | +44.20%+509.42% | +31.42%-0.60% | -0.75%
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 -58.21% | -24.38%-57.45% | -13.32%-7.59% | -3.65%-0.81% | -0.85%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.79% | 1.84%
Calls: 5.15% | 1.58%
Puts: 4.44% | 2.11%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -42.57% | -63.71%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -42.57% | -63.71%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($148.44M) vs calls ($22.93M). 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
14:40BEARISHBEARISHBEARISH
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 985 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3156.8357.16$57.000.6%--1.0020
$275.00Aug 2119.4419.56$19.500.6%100.822.4K
$235.00Aug 2157.4857.84$57.660.6%--1.00551
$240.00Aug 752.0552.39$52.220.7%--0.9910
$240.00Jul 3151.8352.17$52.000.7%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.9758.30$58.140.6%201.00--
$290.00Jul 291.441.45$1.440.7%1.3K0.37736
$340.00Aug 1447.9748.31$48.140.7%11.00--
$325.00Jul 2732.9733.24$33.110.8%31.00--
$324.00Jul 2731.9732.24$32.110.8%111.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 288 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 310.050.06$0.0616.7%3610.022.1K
$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%65.5K0.132.8K
$297.00Jul 280.060.07$0.0714.3%4.5K0.051.1K
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. 442 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 346.8847.21$47.050.7%11.00--
$245.00Aug 1447.3547.70$47.530.7%21.004
$250.00Aug 1442.4142.77$42.590.8%21.0049
$235.00Aug 2157.4857.84$57.660.6%--1.00551
$240.00Aug 2152.5452.90$52.720.7%11.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 273.083.23$3.164.7%17.1K1.001.6K
$296.00Jul 274.084.22$4.153.4%4.3K1.001.9K
$297.00Jul 275.085.22$5.152.7%3331.00139
$298.00Jul 276.086.22$6.152.3%9321.0010
$299.00Jul 277.087.22$7.152.0%271.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,120 active (total vol 1.4M, top 103.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.060.07$0.0714.3%65.5K0.132.8K
$294.00Jul 270.010.02$0.0250.0%61.9K0.032.3K
$295.00Jul 270.000.01$0.01100.0%57.3K0.015.6K
$292.00Jul 270.300.31$0.313.2%50.1K0.441.0K
$296.00Jul 270.000.01$0.01100.0%40.2K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.440.46$0.454.4%103.1K0.562.0K
$291.00Jul 270.110.12$0.128.3%89.5K0.203.3K
$290.00Jul 312.302.34$2.321.7%62.3K0.40113.8K
$293.00Jul 271.181.23$1.214.1%61.2K0.872.7K
$281.00Aug 212.963.01$2.991.7%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 326.5%, max 1422.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4235.2%17.0%1282.6%1615
$315.00Jul 27Sep 4198.5%17.5%1031.1%1041
$260.00Jul 27Aug 28291.9%29.0%907.9%310
$261.00Jul 27Aug 21283.0%29.8%848.4%1411
$310.00Jul 27Sep 4160.5%18.2%782.8%83147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21256.7%16.9%1422.7%10--
$320.00Jul 27Aug 21235.2%16.7%1307.8%3455
$318.00Jul 27Sep 4220.6%17.3%1177.9%7--
$250.00Jul 27Sep 4381.9%31.3%1121.3%519
$311.00Jul 27Aug 21168.2%17.1%884.1%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 518 found (best R:R 180.82, avg 4.16)

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$0.25$4.75$0.2519.00$315.25
$303.00$304.00Aug 6$0.10$0.90$0.109.00$303.10
$301.00$310.00Aug 10$0.96$8.04$0.968.37$301.96
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
$245.00$240.00Sep 4$0.12$4.88$0.1240.67$244.88
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 683 found (best R:R 199.00, avg 2.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$277.00Aug 3$31.55$31.55$0.4570.11$276.55
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$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$31.84$31.84$0.16199.00$308.16
$320.00$311.00Aug 21$8.87$8.87$0.1368.23$311.13
$310.00$302.00Aug 3$7.88$7.88$0.1265.67$302.12
$308.00$305.00Aug 14$2.74$2.74$0.2610.54$305.26
$299.00$298.00Jul 30$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 $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 27Jul 30$0.05291.9%49.0%
$280.00Jul 27Jul 28$0.05115.1%34.6%
$307.50Aug 4Aug 6$0.0516.8%16.9%
$264.00Jul 27Jul 30$0.06256.4%45.3%
$281.00Jul 27Jul 28$0.06106.2%32.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 27Jul 28$0.0779.1%29.4%
$268.00Jul 27Jul 31$0.08221.1%39.3%
$296.00Jul 27Jul 28$0.1044.1%19.7%
$306.00Jul 31Aug 7$0.1020.7%17.6%
$285.00Jul 27Jul 28$0.1170.0%28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 415 found (cheapest 0.26% of stock, avg 4.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.31$0.45$0.76$291.24$292.760.26%
$291.00Jul 27$0.97$0.12$1.09$289.91$292.090.37%
$293.00Jul 27$0.07$1.21$1.28$291.72$294.280.44%
$290.00Jul 27$1.89$0.04$1.93$288.07$291.930.66%
$294.00Jul 27$0.02$2.17$2.19$291.81$296.190.75%
$292.00Jul 28$1.30$1.42$2.72$289.28$294.720.93%
$293.00Jul 28$0.83$1.95$2.78$290.22$295.780.95%
$289.00Jul 27$2.87$0.02$2.89$286.11$291.890.99%
$291.00Jul 28$1.90$1.02$2.92$288.08$293.921.00%
$294.00Jul 28$0.48$2.60$3.08$290.92$297.081.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.04% of stock, avg 2.27%)

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$0.31$0.04$0.35$289.65$292.35
$296.00$287.00Jul 28$0.14$0.25$0.39$286.61$296.39
$292.00$291.00Jul 27$0.31$0.12$0.43$290.57$292.43
$295.00$287.00Jul 28$0.26$0.25$0.51$286.49$295.51
$296.00$288.00Jul 28$0.14$0.36$0.50$287.50$296.50
$295.00$288.00Jul 28$0.26$0.36$0.62$287.38$295.62
$296.00$289.00Jul 28$0.14$0.52$0.66$288.34$296.66
$294.00$287.00Jul 28$0.48$0.25$0.73$286.27$294.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 529 found (best R:R 19.00, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.75$0.2519.00$255.25$269.75
250/255265/270Aug 21$4.69$0.3115.13$250.31$269.69
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$5.57$0.4312.95$254.43$275.57
262/265270/276Aug 14$5.57$0.4312.95$259.43$275.57
255/260270/275Aug 21$4.64$0.3612.89$255.36$274.64
250/255270/275Aug 21$4.58$0.4210.90$250.42$274.58
274/275276/278Aug 14$1.83$0.1710.76$273.17$277.83
271/272273/275Aug 28$1.83$0.1710.76$270.17$274.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 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$0.11$4.8944.45
$273.00$275.00$277.00Aug 28$0.05$1.9539.00
$315.00$320.00$325.00Aug 28$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.11$4.8944.45
$260.00$265.00$270.00Aug 28$0.15$4.8532.33
$293.00$295.00$297.00Sep 4$0.09$1.9121.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 414 found (best net $-0.01, 389 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.07$11.43
$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. 220 found (best yield 2.91%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$8.500.510.1%2.91%2.96%29
$293.00Sep 4$7.920.490.4%2.71%3.11%117
$292.00Aug 28$7.660.510.1%2.62%2.68%12262
$292.50Aug 28$7.350.490.2%2.52%2.74%613
$294.00Sep 4$7.350.470.7%2.52%3.26%410
$293.00Aug 28$7.060.490.4%2.42%2.81%5321
$295.00Sep 4$6.800.451.1%2.33%3.41%66
$292.00Aug 21$6.770.510.1%2.32%2.37%230301
$294.00Aug 28$6.490.470.7%2.22%2.96%15121
$296.00Sep 4$6.270.431.4%2.15%3.57%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 426,941
Total Puts 949,877
Put/Call Ratio 2.22
Net Difference -522,936

Prior's Put/Call Breakdown

Total Calls 411,231
Total Puts 721,977
Put/Call Ratio 1.76
Net Difference -310,746

Prior 7-Day Put/Call Summary

Total Calls 3,003,825
Total Puts 6,574,336
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