Tour v418
IWM
iShares Russell 2000 ETF
$292.09 +0.32%
(7/27 14:45) ◀
|
Monday, July 27, 2026 (2:50pm)
January 2026
|
▶ (7/27 14:55)
◀ 7/27 14:50 ▶

Option Volume

Detail
ℹ
Current (07/27 2:50pm) 1,407,393
Calls: 434,742 (31%)
Puts: 972,651 (69%)
Prior (07/24) 1,184,687
Calls: 420,123 (35%)
Puts: 764,564 (65%)
Current vs Prior +18.80%
Calls: +3.48% (Calls)
Puts: +27.22% (Puts)
Prior 7-Day Total 9,663,572
Calls: 3,028,391 (31%)
Puts: 6,635,181 (69%)
Prior 7-Day Average 1,380,510
Calls: 432,627 (31%)
Puts: 947,883 (69%)
Current vs Prior 7-Day Avg +1.95%
Calls: +0.49%
Puts: +2.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 2:50pm) $166.10M
Calls: $25.06M (15%)
Puts: $141.04M (85%)
Prior (07/24) $120.60M
Calls: $24.91M (21%)
Puts: $95.70M (79%)
Current vs Prior +37.72%
Calls: +0.62%
Puts: +47.37%
Prior 7-Day Total $1.16B
Calls: $169.48M (15%)
Puts: $987.73M (85%)
Prior 7-Day Average $165.32M
Calls: $24.21M (15%)
Puts: $141.10M (85%)
Current vs Prior 7-Day Avg +0.47%
Calls: +3.51%
Puts: -0.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:50pm) 2.24
Prior (07/24) 1.82
Current vs Prior +22.94%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg +1.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 2:50pm) 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% | 1.09%0.49% | 1.62%2.18% | 3.13%4.60% | 6.50%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -58.24% | -27.40%+27.54% | +39.09%+471.20% | +25.29%-2.42% | -1.87%
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 -58.24% | -27.40%+27.54% | +39.09%+471.20% | +25.29%-2.42% | -1.87%
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 -58.24% | -27.40%-57.49% | -16.40%-13.39% | -8.15%-2.63% | -1.97%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.69% | 2.19%
Calls: 2.38% | 2.14%
Puts: 3.00% | 2.23%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -67.75% | -56.80%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -67.75% | -56.80%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($141.04M) vs calls ($25.06M). Extreme bearish P/C ratio of 2.24 - 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
14:50BEARISHBEARISHBEARISH
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 962 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2157.8058.07$57.940.5%--1.00551
$235.00Jul 3157.1357.41$57.270.5%--1.0020
$240.00Aug 752.3752.63$52.500.5%--0.9910
$240.00Aug 2152.8753.14$53.010.5%11.002.8K
$240.00Jul 3152.1352.41$52.270.5%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.7357.99$57.860.4%201.00--
$340.00Aug 1447.7247.98$47.850.5%11.00--
$325.00Jul 2732.7232.97$32.850.8%31.00--
$324.00Jul 2731.7231.98$31.850.8%111.00--
$292.00Aug 216.096.14$6.120.8%9960.491.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 272 found (avg $0.44, 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
$297.00Jul 280.060.07$0.0714.3%4.6K0.061.1K
$300.00Jul 290.070.08$0.0812.5%6210.042.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Jul 310.050.06$0.0616.7%110.012.4K
$284.00Jul 280.060.07$0.0714.3%5530.041.4K
$278.00Jul 290.060.07$0.0714.3%1220.02758
$272.00Jul 300.060.07$0.0714.3%--0.021.6K
$291.00Jul 270.070.08$0.0812.5%91.9K0.143.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 447 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2732.0232.28$32.150.8%31.00--
$261.00Jul 2731.0431.28$31.160.8%141.00--
$262.00Jul 2730.0430.28$30.160.8%121.00--
$263.00Jul 2729.0329.28$29.160.9%201.00--
$264.00Jul 2728.0328.28$28.160.9%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 3112.7312.99$12.862.0%1811.00127
$306.00Jul 3113.7414.00$13.871.9%1201.00--
$307.00Jul 3114.7315.00$14.871.8%601.00--
$308.00Jul 3115.7215.98$15.851.6%11.001
$310.00Jul 3117.7317.98$17.861.4%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,135 active (total vol 1.4M, top 106.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.080.09$0.0911.1%68.5K0.172.8K
$294.00Jul 270.010.02$0.0250.0%62.5K0.042.3K
$295.00Jul 270.000.01$0.01100.0%57.4K0.015.6K
$292.00Jul 270.410.42$0.422.4%51.9K0.551.0K
$296.00Jul 270.000.01$0.01100.0%40.2K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.320.33$0.333.0%106.3K0.452.0K
$291.00Jul 270.070.08$0.0812.5%91.9K0.143.3K
$290.00Jul 312.182.22$2.201.8%62.3K0.39113.8K
$293.00Jul 270.981.01$1.003.0%61.5K0.822.7K
$281.00Aug 212.872.91$2.891.4%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 350.8%, max 1509.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4246.5%16.9%1356.3%1615
$315.00Jul 27Sep 4207.7%17.4%1091.9%1041
$260.00Jul 27Aug 28310.7%28.9%973.8%310
$261.00Jul 27Aug 21301.3%29.7%915.3%1411
$265.00Jul 27Aug 21263.8%28.4%828.6%489.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21269.2%16.7%1509.2%10--
$320.00Jul 27Aug 21246.5%16.6%1387.4%3455
$318.00Jul 27Sep 4231.1%17.1%1252.7%7--
$250.00Jul 27Sep 4405.7%31.3%1195.5%519
$311.00Jul 27Aug 21175.6%17.0%930.3%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 4.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.11$9.89$0.1189.91$326.11
$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$0.26$4.74$0.2618.23$315.26
$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
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 674 found (best R:R 199.00, avg 2.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$277.00Aug 3$31.60$31.60$0.4079.00$276.60
$250.00$255.00Aug 14$4.90$4.90$0.1049.00$254.90
$235.00$240.00Aug 28$4.90$4.90$0.1049.00$239.90
$255.00$260.00Aug 14$4.89$4.89$0.1144.45$259.89
$240.00$245.00Aug 28$4.89$4.89$0.1144.45$244.89
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$7.86$7.86$0.1456.14$302.14
$305.00$302.00Aug 4$2.82$2.82$0.1815.67$302.18
$308.00$305.00Aug 14$2.69$2.69$0.318.68$305.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0516.8%16.8%
$297.00Jul 27Jul 28$0.0653.8%19.6%
$245.00Jul 30Jul 31$0.0763.1%60.6%
$260.00Jul 27Jul 30$0.09310.7%49.4%
$264.00Jul 27Jul 30$0.09273.2%45.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 27Jul 28$0.0686.0%29.1%
$268.00Jul 27Jul 31$0.07235.9%39.0%
$306.00Jul 31Aug 7$0.0720.7%17.5%
$285.00Jul 27Jul 28$0.0976.3%27.8%
$286.00Jul 27Jul 28$0.1366.6%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 421 found (cheapest 0.26% of stock, avg 4.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 27$0.42$0.33$0.75$291.25$292.750.26%
$293.00Jul 27$0.09$1.00$1.09$291.91$294.090.37%
$291.00Jul 27$1.17$0.08$1.25$289.75$292.250.43%
$294.00Jul 27$0.02$1.93$1.95$292.05$295.950.67%
$290.00Jul 27$2.12$0.03$2.15$287.85$292.150.74%
$292.00Jul 28$1.40$1.29$2.69$289.31$294.690.92%
$293.00Jul 28$0.90$1.79$2.69$290.31$295.690.92%
$295.00Jul 27$0.01$2.92$2.93$292.07$297.931.00%
$291.00Jul 28$2.03$0.92$2.95$288.05$293.951.01%
$294.00Jul 28$0.53$2.42$2.95$291.05$296.951.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.06% of stock, avg 2.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$293.00$291.00Jul 27$0.09$0.08$0.17$290.83$293.17
$297.00$288.00Jul 28$0.07$0.30$0.37$287.63$297.37
$293.00$292.00Jul 27$0.09$0.33$0.42$291.58$293.42
$296.00$288.00Jul 28$0.15$0.30$0.45$287.55$296.45
$297.00$289.00Jul 28$0.07$0.43$0.50$288.50$297.50
$295.00$288.00Jul 28$0.29$0.30$0.59$287.41$295.59
$296.00$289.00Jul 28$0.15$0.43$0.58$288.42$296.58
$297.00$290.00Jul 28$0.07$0.64$0.71$289.29$297.71
$295.00$289.00Jul 28$0.29$0.43$0.72$288.28$295.72
$296.00$290.00Jul 28$0.15$0.64$0.79$289.21$296.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 519 found (best R:R 21.73, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
250/255265/270Aug 21$4.72$0.2816.86$250.28$269.72
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$5.61$0.3914.38$254.39$275.61
262/265270/276Aug 14$5.60$0.4014.00$259.40$275.60
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
271/272273/275Aug 28$1.84$0.1611.50$270.16$274.84
250/255270/275Aug 21$4.59$0.4111.20$250.41$274.59
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. 126 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$265.00$270.00$275.00Aug 21$0.13$4.8737.46
$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
$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$0.10$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. 420 found (best net $--, 395 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.12$11.38
$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
$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. 208 found (best yield 2.74%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.000.490.3%2.74%3.05%117
$292.50Aug 28$7.440.500.1%2.55%2.69%713
$294.00Sep 4$7.430.480.7%2.54%3.20%410
$293.00Aug 28$7.160.490.3%2.45%2.76%5421
$295.00Sep 4$6.880.461.0%2.36%3.35%66
$294.00Aug 28$6.590.470.7%2.26%2.91%15121
$296.00Sep 4$6.360.441.3%2.18%3.52%85
$293.00Aug 21$6.280.490.3%2.15%2.46%2511.3K
$295.00Aug 28$6.040.451.0%2.07%3.06%1875
$294.00Aug 21$5.720.470.7%1.96%2.61%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 434,742
Total Puts 972,651
Put/Call Ratio 2.24
Net Difference -537,909

Prior's Put/Call Breakdown

Total Calls 420,123
Total Puts 764,564
Put/Call Ratio 1.82
Net Difference -344,441

Prior 7-Day Put/Call Summary

Total Calls 3,028,391
Total Puts 6,635,181
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