Tour v418
IWM
iShares Russell 2000 ETF
$292.21 +0.36%
(7/27 14:40) ◀
|
Monday, July 27, 2026 (2:45pm)
January 2026
|
▶ (7/27 14:50)
◀ 7/27 14:45 ▶

Option Volume

Detail
ℹ
Current (07/27 2:45pm) 1,388,197
Calls: 432,067 (31%)
Puts: 956,130 (69%)
Prior (07/24) 1,149,243
Calls: 415,352 (36%)
Puts: 733,891 (64%)
Current vs Prior +20.79%
Calls: +4.02% (Calls)
Puts: +30.28% (Puts)
Prior 7-Day Total 9,616,719
Calls: 3,014,373 (31%)
Puts: 6,602,346 (69%)
Prior 7-Day Average 1,373,817
Calls: 430,624 (31%)
Puts: 943,192 (69%)
Current vs Prior 7-Day Avg +1.05%
Calls: +0.33%
Puts: +1.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 2:45pm) $162.71M
Calls: $26.18M (16%)
Puts: $136.53M (84%)
Prior (07/24) $118.99M
Calls: $24.66M (21%)
Puts: $94.33M (79%)
Current vs Prior +36.74%
Calls: +6.15%
Puts: +44.74%
Prior 7-Day Total $1.15B
Calls: $168.66M (15%)
Puts: $985.19M (85%)
Prior 7-Day Average $164.84M
Calls: $24.09M (15%)
Puts: $140.74M (85%)
Current vs Prior 7-Day Avg -1.29%
Calls: +8.65%
Puts: -2.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:45pm) 2.21
Prior (07/24) 1.77
Current vs Prior +25.24%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg +0.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 2:45pm) 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% | 1.10%0.48% | 1.63%2.18% | 3.14%4.60% | 6.50%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -58.85% | -26.75%+25.68% | +39.91%+472.77% | +25.65%-2.32% | -1.90%
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 -58.85% | -26.75%+25.68% | +39.91%+472.77% | +25.65%-2.32% | -1.90%
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 -58.85% | -26.75%-58.11% | -15.90%-13.15% | -7.88%-2.53% | -2.01%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.77% | 1.54%
Calls: 3.92% | 1.34%
Puts: 5.62% | 1.73%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -42.81% | -69.63%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -42.81% | -69.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($136.53M) vs calls ($26.18M). 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
14:45BEARISHBEARISHBEARISH
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 927 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.1757.51$57.340.6%--1.0020
$235.00Aug 2157.8258.18$58.000.6%--1.00551
$240.00Jul 3152.1852.52$52.350.6%--1.0058
$240.00Aug 752.3952.74$52.570.7%--1.0010
$240.00Aug 2152.8853.24$53.060.7%11.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.6357.96$57.800.6%201.00--
$340.00Aug 1447.6147.97$47.790.8%11.00--
$325.00Jul 2732.6332.92$32.780.9%31.00--
$324.00Jul 2731.6331.92$31.780.9%111.00--
$323.00Jul 2730.6330.92$30.780.9%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 259 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.00Aug 70.050.06$0.0616.7%140.02463
$317.50Aug 140.050.06$0.0616.7%2100.01305
$297.00Jul 280.070.08$0.0812.5%4.5K0.061.1K
$300.00Jul 290.070.08$0.0812.5%6210.042.7K
$320.00Aug 210.080.09$0.0911.1%2870.027.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Jul 310.050.06$0.0616.7%110.012.4K
$291.00Jul 270.060.07$0.0714.3%91.0K0.143.3K
$284.00Jul 280.060.07$0.0714.3%5520.041.4K
$278.00Jul 290.060.07$0.0714.3%1220.02758
$279.00Jul 290.070.08$0.0812.5%2.8K0.03715

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 444 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2732.1032.37$32.240.8%31.00--
$261.00Jul 2731.1231.37$31.250.8%141.00--
$262.00Jul 2730.0830.37$30.231.0%121.00--
$263.00Jul 2729.0829.37$29.231.0%201.00--
$264.00Jul 2728.0828.37$28.231.0%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 299.649.90$9.772.7%--1.0011
$304.00Jul 2911.6311.89$11.762.2%31.003
$305.00Jul 3112.6212.90$12.762.2%1791.00127
$306.00Jul 3113.6213.91$13.772.1%1201.00--
$307.00Jul 3114.6214.96$14.792.3%601.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,124 active (total vol 1.4M, top 105.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.110.12$0.128.3%67.6K0.212.8K
$294.00Jul 270.020.03$0.0333.3%62.2K0.052.3K
$295.00Jul 270.000.01$0.01100.0%57.4K0.015.6K
$292.00Jul 270.500.52$0.513.9%51.2K0.591.0K
$296.00Jul 270.000.01$0.01100.0%40.2K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.270.29$0.287.1%105.2K0.412.0K
$291.00Jul 270.060.07$0.0714.3%91.0K0.143.3K
$290.00Jul 312.152.20$2.172.3%62.3K0.39113.8K
$293.00Jul 270.860.91$0.895.6%61.4K0.792.7K
$281.00Aug 212.842.90$2.872.1%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 338.9%, max 1463.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4238.7%16.9%1312.2%1615
$315.00Jul 27Sep 4200.9%17.4%1055.1%1041
$260.00Jul 27Aug 28302.8%29.0%944.3%310
$261.00Jul 27Aug 21293.7%29.8%885.7%1411
$265.00Jul 27Aug 21257.3%28.4%804.5%489.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21260.8%16.7%1463.6%10--
$320.00Jul 27Aug 21238.7%16.5%1345.1%3455
$318.00Jul 27Sep 4223.7%17.0%1214.6%7--
$250.00Jul 27Sep 4395.1%31.3%1160.8%519
$311.00Jul 27Aug 21169.8%17.0%897.8%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 512 found (best R:R 180.82, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.10$9.90$0.1099.00$326.10
$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
$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
$250.00$245.00Aug 28$0.11$4.89$0.1144.45$249.89
$245.00$240.00Sep 4$0.11$4.89$0.1144.45$244.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 671 found (best R:R 245.15, avg 2.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$277.00Aug 3$31.58$31.58$0.4275.19$276.58
$260.00$266.00Aug 7$5.88$5.88$0.1249.00$265.88
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$240.00$245.00Aug 28$4.89$4.89$0.1144.45$244.89
$255.00$260.00Aug 14$4.88$4.88$0.1240.67$259.88
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$7.89$7.89$0.1171.73$302.11
$302.00$300.00Jul 30$1.89$1.89$0.1117.18$300.11
$305.00$302.00Aug 4$2.83$2.83$0.1716.65$302.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0516.7%16.7%
$260.00Jul 27Jul 30$0.06302.8%49.5%
$297.00Jul 27Jul 28$0.0751.3%19.2%
$282.00Jul 27Jul 28$0.08103.0%31.9%
$245.00Jul 30Jul 31$0.0863.1%60.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 27Jul 28$0.0684.5%29.4%
$268.00Jul 27Jul 31$0.07230.1%39.1%
$285.00Jul 27Jul 28$0.0975.1%28.4%
$306.00Jul 31Aug 7$0.0920.6%17.5%
$296.00Jul 27Jul 28$0.1241.8%19.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 417 found (cheapest 0.27% of stock, avg 4.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.51$0.28$0.79$291.21$292.790.27%
$293.00Jul 27$0.12$0.89$1.01$291.99$294.010.35%
$291.00Jul 27$1.31$0.07$1.38$289.62$292.380.47%
$294.00Jul 27$0.03$1.82$1.85$292.15$295.850.63%
$290.00Jul 27$2.23$0.03$2.26$287.74$292.260.77%
$293.00Jul 28$0.97$1.73$2.70$290.30$295.700.92%
$292.00Jul 28$1.49$1.25$2.74$289.26$294.740.94%
$295.00Jul 27$0.01$2.80$2.81$292.19$297.810.96%
$294.00Jul 28$0.57$2.34$2.91$291.09$296.911.00%
$291.00Jul 28$2.13$0.89$3.02$287.98$294.021.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 2.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$291.00Jul 27$0.03$0.07$0.10$290.90$294.10
$293.00$291.00Jul 27$0.12$0.07$0.19$290.81$293.19
$294.00$292.00Jul 27$0.03$0.28$0.31$291.69$294.31
$297.00$288.00Jul 28$0.08$0.31$0.39$287.61$297.39
$293.00$292.00Jul 27$0.12$0.28$0.40$291.60$293.40
$296.00$288.00Jul 28$0.16$0.31$0.47$287.53$296.47
$297.00$289.00Jul 28$0.08$0.45$0.53$288.47$297.53
$296.00$289.00Jul 28$0.16$0.45$0.61$288.39$296.61
$295.00$288.00Jul 28$0.32$0.31$0.63$287.37$295.63
$297.00$290.00Jul 28$0.08$0.63$0.71$289.29$297.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 512 found (best R:R 21.73, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
250/255265/270Aug 21$4.73$0.2717.52$250.27$269.73
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$5.59$0.4113.63$254.41$275.59
262/265270/276Aug 14$5.58$0.4213.29$259.42$275.58
274/275276/278Aug 14$1.86$0.1413.29$273.14$277.86
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
250/255270/275Aug 21$4.60$0.4011.50$250.40$274.60
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. 126 found (best R:R 99.00, 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$0.10$4.9049.00
$265.00$270.00$275.00Aug 21$0.13$4.8737.46
$315.00$320.00$325.00Aug 28$0.14$4.8634.71
$285.00$286.00$287.00Jul 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$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. 420 found (best net $--, 393 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.31$11.19
$310.00$316.001:2Jul 28-$0.01$5.99
$325.00$330.001:2Aug 28$0.00$5.00
$330.00$335.001:2Aug 28$0.00$5.00
$310.00$315.001:2Jul 27-$0.01$4.99
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
$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 2.75%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.030.490.3%2.75%3.02%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$7.200.490.3%2.46%2.73%5321
$295.00Sep 4$6.900.460.9%2.36%3.32%66
$294.00Aug 28$6.650.470.6%2.28%2.89%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$6.100.450.9%2.09%3.04%1875
$294.00Aug 21$5.780.470.6%1.98%2.59%6451.0K

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 432,067
Total Puts 956,130
Put/Call Ratio 2.21
Net Difference -524,063

Prior's Put/Call Breakdown

Total Calls 415,352
Total Puts 733,891
Put/Call Ratio 1.77
Net Difference -318,539

Prior 7-Day Put/Call Summary

Total Calls 3,014,373
Total Puts 6,602,346
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