Tour v418
IWM
iShares Russell 2000 ETF
$292.60 +0.49%
(7/27 14:50) ◀
|
Monday, July 27, 2026 (2:55pm)
January 2026
|
▶ (7/27 15:00)
◀ 7/27 14:55 ▶

Option Volume

Detail
ℹ
Current (07/27 2:55pm) 1,416,438
Calls: 438,143 (31%)
Puts: 978,295 (69%)
Prior (07/24) 1,218,306
Calls: 424,634 (35%)
Puts: 793,672 (65%)
Current vs Prior +16.26%
Calls: +3.18% (Calls)
Puts: +23.26% (Puts)
Prior 7-Day Total 9,721,401
Calls: 3,042,750 (31%)
Puts: 6,678,651 (69%)
Prior 7-Day Average 1,388,771
Calls: 434,678 (31%)
Puts: 954,093 (69%)
Current vs Prior 7-Day Avg +1.99%
Calls: +0.80%
Puts: +2.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 2:55pm) $156.44M
Calls: $30.05M (19%)
Puts: $126.38M (81%)
Prior (07/24) $125.22M
Calls: $25.13M (20%)
Puts: $100.09M (80%)
Current vs Prior +24.93%
Calls: +19.58%
Puts: +26.27%
Prior 7-Day Total $1.16B
Calls: $171.27M (15%)
Puts: $985.36M (85%)
Prior 7-Day Average $165.23M
Calls: $24.47M (15%)
Puts: $140.77M (85%)
Current vs Prior 7-Day Avg -5.32%
Calls: +22.84%
Puts: -10.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:55pm) 2.23
Prior (07/24) 1.87
Current vs Prior +19.46%
Prior 7-Day Average 2.20
Current vs Prior 7-Day Avg +1.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 2:55pm) 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 0.47% | 1.08%0.47% | 1.61%2.14% | 3.10%4.59% | 6.49%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -59.49% | -27.98%+23.71% | +38.25%+462.15% | +23.84%-2.52% | -2.09%
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 -59.49% | -27.98%+23.71% | +38.25%+462.15% | +23.84%-2.52% | -2.09%
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 -59.49% | -27.98%-58.77% | -16.90%-14.76% | -9.21%-2.73% | -2.19%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.39% | 1.90%
Calls: 3.95% | 1.80%
Puts: 4.84% | 2.00%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -47.36% | -62.52%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -47.36% | -62.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($126.38M) vs calls ($30.05M). 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
14:55BEARISHBEARISHBEARISH
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 964 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.5457.87$57.710.6%--1.0020
$235.00Aug 2158.1958.53$58.360.6%--1.00551
$240.00Jul 3152.5552.88$52.720.6%--1.0058
$240.00Aug 752.7653.10$52.930.6%--0.9910
$275.00Aug 2120.0120.14$20.080.6%100.832.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.2657.54$57.400.5%201.00--
$290.00Aug 285.845.87$5.860.5%5480.438.4K
$340.00Aug 1447.2547.59$47.420.7%11.00--
$305.00Aug 2113.2813.39$13.340.8%20.804.4K
$324.00Jul 2731.2831.54$31.410.8%111.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 283 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 290.050.06$0.0616.7%910.033.9K
$312.00Aug 70.050.06$0.0616.7%140.02463
$323.00Aug 210.050.06$0.0616.7%10.017
$321.00Aug 210.070.08$0.0812.5%--0.02455
$297.00Jul 280.080.09$0.0911.1%4.6K0.071.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Jul 280.050.06$0.0616.7%5550.031.4K
$278.00Jul 290.050.06$0.0616.7%1270.02758
$266.00Jul 310.050.06$0.0616.7%10.011.6K
$279.00Jul 290.060.07$0.0714.3%2.8K0.02715
$267.00Jul 310.060.07$0.0714.3%2650.019.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 448 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 2913.6213.83$13.731.5%11.002
$245.00Aug 347.5947.93$47.760.7%11.00--
$245.00Aug 1448.0548.39$48.220.7%21.004
$250.00Aug 1443.1143.46$43.290.8%21.0049
$235.00Aug 2158.1958.53$58.360.6%--1.00551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 272.372.49$2.434.9%17.1K1.001.6K
$296.00Jul 273.343.49$3.424.4%4.3K1.001.9K
$297.00Jul 274.364.49$4.432.9%3331.00139
$298.00Jul 275.365.49$5.432.4%9321.0010
$299.00Jul 276.366.49$6.432.0%271.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,137 active (total vol 1.4M, top 108.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.200.21$0.214.8%69.8K0.322.8K
$294.00Jul 270.040.05$0.0520.0%62.9K0.092.3K
$295.00Jul 270.000.01$0.01100.0%57.4K0.015.6K
$292.00Jul 270.740.77$0.763.9%52.5K0.721.0K
$296.00Jul 270.000.01$0.01100.0%40.2K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.150.16$0.166.3%108.3K0.282.0K
$291.00Jul 270.030.04$0.0425.0%93.0K0.073.3K
$290.00Jul 311.982.02$2.002.0%63.0K0.37113.8K
$293.00Jul 270.600.63$0.624.8%61.8K0.682.7K
$281.00Aug 212.732.78$2.761.8%58.3K0.2531.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 136 strikes (avg 362.2%, max 1537.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4250.2%16.8%1393.3%1615
$315.00Jul 27Sep 4210.2%17.2%1119.5%1041
$260.00Jul 27Aug 28324.0%28.9%1019.4%310
$261.00Jul 27Aug 21314.3%29.7%957.0%1411
$265.00Jul 27Aug 21275.8%28.4%871.9%489.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21273.7%16.7%1537.7%10--
$320.00Jul 27Aug 21250.2%16.5%1419.6%3455
$318.00Jul 27Sep 4234.4%16.9%1283.9%7--
$250.00Jul 27Sep 4421.9%31.4%1243.4%519
$311.00Jul 27Aug 21177.1%17.0%943.4%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 504 found (best R:R 89.91, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 10$0.11$9.89$0.1189.91$310.11
$326.00$336.00Sep 4$0.12$9.88$0.1282.33$326.12
$320.00$325.00Aug 28$0.12$4.88$0.1240.67$320.12
$315.00$320.00Aug 28$0.27$4.73$0.2717.52$315.27
$305.00$307.00Aug 6$0.12$1.88$0.1215.67$305.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 14$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 21$0.11$4.89$0.1144.45$254.89
$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
$270.00$260.00Aug 10$0.27$9.73$0.2736.04$269.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 673 found (best R:R 159.00, avg 2.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$277.00Aug 3$31.61$31.61$0.3981.05$276.61
$240.00$245.00Aug 28$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 14$4.88$4.88$0.1240.67$259.88
$250.00$255.00Aug 21$4.87$4.87$0.1337.46$254.87
$245.00$260.00Aug 28$14.40$14.40$0.6024.00$259.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.80$31.80$0.20159.00$308.20
$320.00$311.00Aug 21$8.84$8.84$0.1655.25$311.16
$310.00$302.00Aug 3$7.84$7.84$0.1649.00$302.16
$302.00$300.00Jul 30$1.89$1.89$0.1117.18$300.11
$305.00$302.00Aug 4$2.78$2.78$0.2212.64$302.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.05102.6%30.2%
$307.50Aug 4Aug 6$0.0616.6%16.6%
$284.00Jul 27Jul 28$0.0792.8%29.5%
$245.00Jul 30Jul 31$0.0763.6%61.1%
$297.00Jul 27Jul 28$0.0851.0%18.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.00Jul 31Aug 7$0.0521.0%17.3%
$268.00Jul 27Jul 31$0.06247.0%39.2%
$285.00Jul 27Jul 28$0.0682.9%27.8%
$286.00Jul 27Jul 28$0.1073.0%26.9%
$306.00Jul 31Aug 7$0.1020.5%17.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 421 found (cheapest 0.28% of stock, avg 4.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.21$0.62$0.83$292.17$293.830.28%
$292.00Jul 27$0.76$0.16$0.92$291.08$292.920.31%
$294.00Jul 27$0.05$1.46$1.51$292.49$295.510.52%
$291.00Jul 27$1.64$0.04$1.68$289.32$292.680.57%
$295.00Jul 27$0.01$2.43$2.44$292.56$297.440.83%
$293.00Jul 28$1.11$1.50$2.61$290.39$295.610.89%
$290.00Jul 27$2.61$0.02$2.63$287.37$292.630.90%
$292.00Jul 28$1.67$1.06$2.73$289.27$294.730.93%
$294.00Jul 28$0.67$2.05$2.72$291.28$296.720.93%
$291.00Jul 28$2.34$0.73$3.07$287.93$294.071.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$291.00Jul 27$0.05$0.04$0.09$290.91$294.09
$294.00$292.00Jul 27$0.05$0.16$0.21$291.79$294.21
$293.00$291.00Jul 27$0.21$0.04$0.25$290.75$293.25
$297.00$288.00Jul 28$0.09$0.23$0.32$287.68$297.32
$293.00$292.00Jul 27$0.21$0.16$0.37$291.63$293.37
$296.00$288.00Jul 28$0.19$0.23$0.42$287.58$296.42
$297.00$289.00Jul 28$0.09$0.34$0.43$288.57$297.43
$296.00$289.00Jul 28$0.19$0.34$0.53$288.47$296.53
$297.00$290.00Jul 28$0.09$0.50$0.59$289.41$297.59
$295.00$288.00Jul 28$0.37$0.23$0.60$287.40$295.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 502 found (best R:R 26.78, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.82$0.1826.78$255.18$269.82
250/255265/270Aug 21$4.77$0.2320.74$250.23$269.77
250/255260/270Aug 28$9.42$0.5816.24$245.58$269.42
245/250260/270Aug 28$9.39$0.6115.39$240.61$269.39
255/260270/276Aug 14$5.60$0.4014.00$254.40$275.60
265/267270/276Aug 14$5.59$0.4113.63$261.41$275.59
265/267276/278Aug 14$1.85$0.1512.33$265.15$277.85
274/275276/278Aug 14$1.85$0.1512.33$273.15$277.85
270/271273/275Aug 28$1.84$0.1611.50$269.16$274.84
271/272273/275Aug 28$1.84$0.1611.50$270.16$274.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$315.00$320.00$325.00Aug 28$0.15$4.8532.33
$273.00$275.00$277.00Aug 28$0.07$1.9327.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$293.00$295.00$297.00Sep 4$0.05$1.9539.00
$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 $--, 389 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.49$11.01
$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
$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
$255.00$245.001:2Aug 3$0.00$10.00
$260.00$250.001:2Jul 28-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 206 found (best yield 2.80%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.190.500.1%2.80%2.94%117
$294.00Sep 4$7.630.490.5%2.61%3.09%410
$293.00Aug 28$7.400.500.1%2.53%2.67%5421
$295.00Sep 4$7.070.470.8%2.42%3.24%66
$294.00Aug 28$6.820.480.5%2.33%2.81%15121
$293.00Aug 21$6.530.500.1%2.23%2.37%2511.3K
$296.00Sep 4$6.530.451.2%2.23%3.39%85
$295.00Aug 28$6.260.460.8%2.14%2.96%1975
$294.00Aug 21$5.950.480.5%2.03%2.51%6451.0K
$296.00Aug 28$5.730.441.2%1.96%3.12%24452

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 438,143
Total Puts 978,295
Put/Call Ratio 2.23
Net Difference -540,152

Prior's Put/Call Breakdown

Total Calls 424,634
Total Puts 793,672
Put/Call Ratio 1.87
Net Difference -369,038

Prior 7-Day Put/Call Summary

Total Calls 3,042,750
Total Puts 6,678,651
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