Tour v418
IWM
iShares Russell 2000 ETF
$292.73 +0.54%
(7/27 14:55) ◀
|
Monday, July 27, 2026 (3:00pm)
January 2026
|
▶ (7/27 15:05)
◀ 7/27 15:00 ▶

Option Volume

Detail
ℹ
Current (07/27 3:00pm) 1,461,056
Calls: 442,249 (30%)
Puts: 1,018,807 (70%)
Prior (07/24) 1,223,081
Calls: 426,947 (35%)
Puts: 796,134 (65%)
Current vs Prior +19.46%
Calls: +3.58% (Calls)
Puts: +27.97% (Puts)
Prior 7-Day Total 9,778,664
Calls: 3,059,280 (31%)
Puts: 6,719,384 (69%)
Prior 7-Day Average 1,396,952
Calls: 437,040 (31%)
Puts: 959,912 (69%)
Current vs Prior 7-Day Avg +4.59%
Calls: +1.19%
Puts: +6.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 3:00pm) $160.14M
Calls: $31.65M (20%)
Puts: $128.49M (80%)
Prior (07/24) $124.29M
Calls: $25.09M (20%)
Puts: $99.20M (80%)
Current vs Prior +28.85%
Calls: +26.18%
Puts: +29.52%
Prior 7-Day Total $1.15B
Calls: $176.81M (15%)
Puts: $974.57M (85%)
Prior 7-Day Average $164.48M
Calls: $25.26M (15%)
Puts: $139.22M (85%)
Current vs Prior 7-Day Avg -2.64%
Calls: +25.31%
Puts: -7.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:00pm) 2.30
Prior (07/24) 1.86
Current vs Prior +23.54%
Prior 7-Day Average 2.20
Current vs Prior 7-Day Avg +4.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 3:00pm) 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%2.15% | 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 -59.80% | -28.01%+22.77% | +38.19%+462.78% | +23.79%-2.56% | -2.08%
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 -59.80% | -28.01%+22.77% | +38.19%+462.78% | +23.79%-2.56% | -2.08%
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 -59.80% | -28.01%-59.08% | -16.93%-14.67% | -9.25%-2.77% | -2.18%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.10% | 1.56%
Calls: 2.35% | 1.71%
Puts: 3.85% | 1.41%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -62.83% | -69.23%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -62.83% | -69.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($128.49M) vs calls ($31.65M). Extreme bearish P/C ratio of 2.30 - 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
15:00BEARISHBEARISHBEARISH
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 970 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.6658.00$57.830.6%--1.0020
$235.00Aug 2158.3058.65$58.470.6%--1.00551
$240.00Jul 3152.6753.00$52.840.6%--1.0058
$240.00Aug 2153.3753.71$53.540.6%11.002.8K
$240.00Aug 752.8853.22$53.050.6%--0.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.1457.47$57.310.6%201.00--
$340.00Aug 1447.1347.47$47.300.7%11.00--
$305.00Aug 2113.1813.29$13.240.8%20.804.4K
$324.00Jul 2731.2031.47$31.340.9%111.00--
$304.00Aug 2112.4212.53$12.480.9%--0.7876

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
$323.00Aug 210.050.06$0.0616.7%10.017
$305.00Jul 310.060.07$0.0714.3%3610.032.1K
$311.00Aug 70.070.08$0.0812.5%570.02282
$321.00Aug 210.070.08$0.0812.5%--0.02455
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Jul 300.050.06$0.0616.7%--0.011.6K
$266.00Jul 310.050.06$0.0616.7%10.011.6K
$279.00Jul 290.060.07$0.0714.3%2.8K0.02715
$273.00Jul 300.060.07$0.0714.3%310.0232
$268.00Jul 310.060.07$0.0714.3%10.011.2K

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
$245.00Jul 3047.6047.94$47.770.7%11.001
$260.00Jul 3032.6232.95$32.781.0%11.002
$264.00Jul 3028.6328.96$28.801.1%11.00--
$275.00Jul 3017.7018.02$17.861.8%11.00--
$245.00Aug 347.7148.05$47.880.7%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 272.262.36$2.314.3%17.1K1.001.6K
$296.00Jul 273.223.36$3.294.3%4.3K1.001.9K
$297.00Jul 274.214.36$4.293.5%3331.00139
$298.00Jul 275.205.36$5.283.0%9321.0010
$299.00Jul 276.226.35$6.292.1%271.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,138 active (total vol 1.5M, top 110.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.240.25$0.254.0%71.2K0.362.8K
$294.00Jul 270.040.05$0.0520.0%63.8K0.082.3K
$295.00Jul 270.000.01$0.01100.0%57.5K0.015.6K
$292.00Jul 270.840.86$0.852.4%52.9K0.771.0K
$296.00Jul 270.000.01$0.01100.0%40.2K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.110.13$0.1216.7%110.2K0.232.0K
$291.00Jul 270.030.04$0.0425.0%93.3K0.073.3K
$290.00Jul 311.941.98$1.962.0%64.3K0.36113.8K
$293.00Jul 270.510.53$0.523.8%62.3K0.642.7K
$281.00Aug 212.702.75$2.731.8%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. 135 strikes (avg 379.7%, max 1590.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4257.3%16.8%1432.5%1615
$315.00Jul 27Sep 4215.9%17.3%1149.9%1041
$261.00Jul 27Sep 4325.8%28.0%1063.2%15--
$260.00Jul 27Aug 28335.7%29.0%1059.0%310
$265.00Jul 27Aug 21285.9%28.4%906.4%489.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21281.6%16.7%1590.0%10--
$320.00Jul 27Aug 21257.3%16.4%1467.9%3455
$318.00Jul 27Sep 4240.9%17.0%1320.7%7--
$250.00Jul 27Sep 4436.8%31.4%1292.2%519
$311.00Jul 27Aug 21181.8%16.9%972.9%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 509 found (best R:R 89.91, avg 4.12)

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$0.11$1.89$0.1117.18$305.11
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$0.11$4.89$0.1144.45$249.89
$245.00$240.00Sep 4$0.11$4.89$0.1144.45$244.89
$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. 677 found (best R:R 144.45, avg 2.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$277.00Aug 3$31.65$31.65$0.3590.43$276.65
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$255.00$260.00Aug 14$4.89$4.89$0.1144.45$259.89
$250.00$255.00Aug 21$4.88$4.88$0.1240.67$254.88
$267.00$270.00Aug 7$2.90$2.90$0.1029.00$269.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.78$31.78$0.22144.45$308.22
$320.00$311.00Aug 21$8.81$8.81$0.1946.37$311.19
$310.00$302.00Aug 3$7.80$7.80$0.2039.00$302.20
$302.00$300.00Jul 30$1.88$1.88$0.1215.67$300.12
$305.00$302.00Aug 4$2.77$2.77$0.2312.04$302.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0616.6%16.7%
$286.00Jul 27Jul 28$0.0776.6%26.7%
$245.00Jul 30Jul 31$0.0763.8%61.3%
$260.00Jul 27Jul 30$0.08335.7%48.7%
$279.00Jul 28Jul 29$0.0837.1%32.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.00Jul 31Aug 7$0.0520.9%17.3%
$268.00Jul 27Jul 31$0.06256.2%39.0%
$297.00Jul 27Jul 28$0.0651.4%18.3%
$299.00Jul 27Jul 28$0.0671.6%19.7%
$300.00Jul 27Jul 28$0.0681.4%20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 422 found (cheapest 0.26% of stock, avg 4.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.25$0.52$0.77$292.23$293.770.26%
$292.00Jul 27$0.85$0.12$0.97$291.03$292.970.33%
$294.00Jul 27$0.05$1.33$1.38$292.62$295.380.47%
$291.00Jul 27$1.77$0.04$1.81$289.19$292.810.62%
$295.00Jul 27$0.01$2.31$2.32$292.68$297.320.79%
$293.00Jul 28$1.17$1.42$2.59$290.41$295.590.88%
$294.00Jul 28$0.72$1.97$2.69$291.31$296.690.92%
$290.00Jul 27$2.74$0.02$2.76$287.24$292.760.94%
$292.00Jul 28$1.75$1.00$2.75$289.25$294.750.94%
$295.00Jul 28$0.39$2.65$3.04$291.96$298.041.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 2.20%)

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$0.12$0.17$291.83$294.17
$293.00$291.00Jul 27$0.25$0.04$0.29$290.71$293.29
$297.00$288.00Jul 28$0.10$0.21$0.31$287.69$297.31
$293.00$292.00Jul 27$0.25$0.12$0.37$291.63$293.37
$296.00$288.00Jul 28$0.20$0.21$0.41$287.59$296.41
$297.00$289.00Jul 28$0.10$0.31$0.41$288.59$297.41
$296.00$289.00Jul 28$0.20$0.31$0.51$288.49$296.51
$297.00$290.00Jul 28$0.10$0.47$0.57$289.43$297.57
$295.00$288.00Jul 28$0.39$0.21$0.60$287.40$295.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 492 found (best R:R 28.41, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.83$0.1728.41$255.17$269.83
250/255265/270Aug 21$4.78$0.2221.73$250.22$269.78
250/255260/270Aug 28$9.38$0.6215.13$245.62$269.38
245/250260/270Aug 28$9.33$0.6713.93$240.67$269.33
255/260270/276Aug 14$5.58$0.4213.29$254.42$275.58
265/267270/276Aug 14$5.57$0.4312.95$261.43$275.57
265/267276/278Aug 14$1.84$0.1611.50$265.16$277.84
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
271/272273/275Aug 28$1.84$0.1611.50$270.16$274.84
270/271273/275Aug 28$1.83$0.1710.76$269.17$274.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$315.00$320.00$325.00Aug 28$0.15$4.8532.33
$290.00$291.00$292.00Jul 27$0.05$0.9519.00
$298.00$299.00$300.00Jul 30$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$260.00$265.00$270.00Aug 28$0.14$4.8634.71
$293.00$295.00$297.00Sep 4$0.08$1.9224.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 422 found (best net $--, 397 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.57$10.93
$261.00$276.001:2Sep 4-$7.34$7.66
$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
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. 208 found (best yield 2.82%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.250.500.1%2.82%2.91%117
$294.00Sep 4$7.670.490.4%2.62%3.05%410
$293.00Aug 28$7.450.500.1%2.55%2.64%5421
$295.00Sep 4$7.110.470.8%2.43%3.20%66
$294.00Aug 28$6.860.480.4%2.34%2.78%15121
$293.00Aug 21$6.590.500.1%2.25%2.34%2511.3K
$296.00Sep 4$6.590.451.1%2.25%3.37%95
$295.00Aug 28$6.300.460.8%2.15%2.93%1975
$294.00Aug 21$6.010.480.4%2.05%2.49%6451.0K
$296.00Aug 28$5.770.441.1%1.97%3.09%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 442,249
Total Puts 1,018,807
Put/Call Ratio 2.30
Net Difference -576,558

Prior's Put/Call Breakdown

Total Calls 426,947
Total Puts 796,134
Put/Call Ratio 1.86
Net Difference -369,187

Prior 7-Day Put/Call Summary

Total Calls 3,059,280
Total Puts 6,719,384
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