Tour v418
IWM
iShares Russell 2000 ETF
$292.65 +0.51%
(7/27 15:00) ◀
|
Monday, July 27, 2026 (3:05pm)
January 2026
|
▶ (7/27 15:11)
◀ 7/27 15:05 ▶

Option Volume

Detail
ℹ
Current (07/27 3:05pm) 1,474,004
Calls: 450,373 (31%)
Puts: 1,023,631 (69%)
Prior (07/24) 1,230,152
Calls: 430,571 (35%)
Puts: 799,581 (65%)
Current vs Prior +19.82%
Calls: +4.60% (Calls)
Puts: +28.02% (Puts)
Prior 7-Day Total 9,874,737
Calls: 3,078,380 (31%)
Puts: 6,796,357 (69%)
Prior 7-Day Average 1,410,676
Calls: 439,768 (31%)
Puts: 970,908 (69%)
Current vs Prior 7-Day Avg +4.49%
Calls: +2.41%
Puts: +5.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 3:05pm) $162.30M
Calls: $31.85M (20%)
Puts: $130.46M (80%)
Prior (07/24) $126.54M
Calls: $24.33M (19%)
Puts: $102.22M (81%)
Current vs Prior +28.26%
Calls: +30.91%
Puts: +27.63%
Prior 7-Day Total $1.15B
Calls: $183.44M (16%)
Puts: $967.27M (84%)
Prior 7-Day Average $164.39M
Calls: $26.21M (16%)
Puts: $138.18M (84%)
Current vs Prior 7-Day Avg -1.27%
Calls: +21.52%
Puts: -5.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:05pm) 2.27
Prior (07/24) 1.86
Current vs Prior +22.39%
Prior 7-Day Average 2.21
Current vs Prior 7-Day Avg +2.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 3:05pm) 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 0.45% | 1.10%0.45% | 1.63%2.16% | 3.11%4.60% | 6.50%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -60.97% | -27.09%+19.23% | +39.70%+467.39% | +24.23%-2.39% | -1.95%
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 -60.97% | -27.09%+19.23% | +39.70%+467.39% | +24.23%-2.39% | -1.95%
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 -60.97% | -27.09%-60.26% | -16.03%-13.97% | -8.93%-2.61% | -2.06%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.12% | 1.54%
Calls: 2.53% | 1.72%
Puts: 3.70% | 1.36%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -62.59% | -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 -62.59% | -69.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($130.46M) vs calls ($31.85M). Extreme bearish P/C ratio of 2.27 - 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
15:05BEARISHBEARISHBEARISH
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 979 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.6657.98$57.820.6%--1.0020
$235.00Aug 2158.3158.64$58.480.6%--1.00551
$240.00Jul 3152.6752.98$52.830.6%--1.0058
$240.00Aug 752.8853.20$53.040.6%--0.9910
$240.00Aug 2153.3753.70$53.540.6%11.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.1657.46$57.310.5%201.00--
$293.00Aug 104.624.65$4.640.6%2390.51--
$340.00Aug 1447.1547.47$47.310.7%11.00--
$294.00Aug 216.646.69$6.670.7%3250.523.4K
$293.00Aug 216.226.27$6.240.8%8850.503.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 285 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 290.050.06$0.0616.7%920.033.9K
$307.00Aug 30.050.06$0.0616.7%290.02261
$323.00Aug 210.050.06$0.0616.7%10.017
$303.00Jul 300.060.07$0.0714.3%380.03110
$305.00Jul 310.060.07$0.0714.3%3660.032.1K
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
$285.00Jul 280.060.07$0.0714.3%10.5K0.04111.1K
$279.00Jul 290.060.07$0.0714.3%2.8K0.02715
$273.00Jul 300.060.07$0.0714.3%310.0232

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 2813.5813.81$13.701.7%--1.0021
$280.00Jul 2812.5912.81$12.701.7%211.009
$281.00Jul 2811.6111.82$11.721.8%11.003
$282.00Jul 2810.6010.79$10.701.8%121.0016
$283.00Jul 289.669.85$9.751.9%--1.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 272.282.41$2.345.6%17.1K1.001.6K
$296.00Jul 273.273.41$3.344.2%4.3K1.001.9K
$297.00Jul 274.274.41$4.343.2%3331.00139
$298.00Jul 275.265.41$5.342.8%9321.0010
$299.00Jul 276.266.41$6.342.4%271.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,138 active (total vol 1.5M, top 111.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.200.21$0.214.8%73.0K0.352.8K
$294.00Jul 270.030.04$0.0425.0%64.3K0.082.3K
$295.00Jul 270.000.01$0.01100.0%57.6K0.015.6K
$292.00Jul 270.780.80$0.792.5%53.5K0.771.0K
$296.00Jul 270.000.01$0.01100.0%40.3K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.120.13$0.137.7%111.9K0.232.0K
$291.00Jul 270.030.04$0.0425.0%93.7K0.073.3K
$290.00Jul 311.982.02$2.002.0%64.3K0.36113.8K
$293.00Jul 270.530.55$0.543.7%63.1K0.652.7K
$281.00Aug 212.722.77$2.751.8%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 393.7%, max 1650.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4266.4%16.9%1478.6%1615
$315.00Jul 27Sep 4223.4%17.4%1185.1%1041
$261.00Jul 27Sep 4337.1%28.0%1105.0%15--
$260.00Jul 27Aug 28347.5%28.9%1102.4%310
$265.00Jul 27Aug 21295.9%28.4%941.5%489.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21291.5%16.7%1650.0%10--
$320.00Jul 27Aug 21266.4%16.5%1509.9%3455
$318.00Jul 27Sep 4249.4%17.1%1362.6%7--
$250.00Jul 27Sep 4452.1%31.3%1342.4%519
$311.00Jul 27Aug 21188.2%17.0%1005.5%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 511 found (best R:R 82.33, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 10$0.12$9.88$0.1282.33$310.12
$326.00$336.00Sep 4$0.13$9.87$0.1375.92$326.13
$320.00$325.00Aug 28$0.11$4.89$0.1144.45$320.11
$315.00$320.00Aug 28$0.29$4.71$0.2916.24$315.29
$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$0.11$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. 673 found (best R:R 167.42, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$277.00Aug 3$31.61$31.61$0.3981.05$276.61
$255.00$260.00Aug 14$4.89$4.89$0.1144.45$259.89
$250.00$255.00Aug 21$4.87$4.87$0.1337.46$254.87
$245.00$260.00Aug 28$14.43$14.43$0.5725.32$259.43
$267.00$270.00Aug 7$2.88$2.88$0.1224.00$269.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.81$31.81$0.19167.42$308.19
$320.00$311.00Aug 21$8.82$8.82$0.1849.00$311.18
$310.00$302.00Aug 3$7.81$7.81$0.1941.11$302.19
$305.00$302.00Aug 4$2.79$2.79$0.2113.29$302.21
$302.00$300.00Jul 30$1.84$1.84$0.1611.50$300.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 27Jul 28$0.05131.7%32.2%
$307.50Aug 4Aug 6$0.0616.9%16.8%
$264.00Jul 27Jul 30$0.07306.2%45.6%
$245.00Jul 30Jul 31$0.0763.8%61.3%
$260.00Jul 27Jul 30$0.09347.5%48.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$268.00Jul 27Jul 31$0.06265.1%39.0%
$285.00Jul 27Jul 28$0.0689.9%27.8%
$307.00Jul 31Aug 7$0.0620.9%17.4%
$297.00Jul 27Jul 28$0.0753.2%18.8%
$286.00Jul 27Jul 28$0.0979.3%26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 422 found (cheapest 0.26% of stock, avg 4.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.21$0.54$0.75$292.25$293.750.26%
$292.00Jul 27$0.79$0.13$0.92$291.08$292.920.31%
$294.00Jul 27$0.04$1.37$1.41$292.59$295.410.48%
$291.00Jul 27$1.72$0.04$1.76$289.24$292.760.60%
$295.00Jul 27$0.01$2.34$2.35$292.65$297.350.80%
$293.00Jul 28$1.16$1.47$2.63$290.37$295.630.90%
$290.00Jul 27$2.68$0.02$2.70$287.30$292.700.92%
$294.00Jul 28$0.71$2.03$2.74$291.26$296.740.94%
$292.00Jul 28$1.74$1.04$2.78$289.22$294.780.95%
$295.00Jul 28$0.40$2.71$3.11$291.89$298.111.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$291.00Jul 27$0.04$0.04$0.08$290.92$294.08
$294.00$292.00Jul 27$0.04$0.13$0.17$291.83$294.17
$293.00$291.00Jul 27$0.21$0.04$0.25$290.75$293.25
$297.00$288.00Jul 28$0.10$0.23$0.33$287.67$297.33
$293.00$292.00Jul 27$0.21$0.13$0.34$291.66$293.34
$296.00$288.00Jul 28$0.21$0.23$0.44$287.56$296.44
$297.00$289.00Jul 28$0.10$0.34$0.44$288.56$297.44
$296.00$289.00Jul 28$0.21$0.34$0.55$288.45$296.55
$297.00$290.00Jul 28$0.10$0.50$0.60$289.40$297.60
$295.00$288.00Jul 28$0.40$0.23$0.63$287.37$295.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 491 found (best R:R 21.73, avg credit $1.23)

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
255/260270/276Aug 14$5.62$0.3814.79$254.38$275.62
250/255260/270Aug 28$9.36$0.6414.62$245.64$269.36
265/267270/276Aug 14$5.61$0.3914.38$261.39$275.61
255/260270/275Aug 21$4.67$0.3314.15$255.33$274.67
245/250260/270Aug 28$9.32$0.6813.71$240.68$269.32
250/255270/275Aug 21$4.62$0.3812.16$250.38$274.62
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

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
$320.00$325.00$330.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$265.00$270.00$275.00Aug 21$0.11$4.8944.45
$315.00$320.00$325.00Aug 28$0.18$4.8226.78
$288.00$289.00$290.00Jul 28$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$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.10$4.9049.00
$260.00$265.00$270.00Aug 28$0.12$4.8840.67
$289.00$290.00$291.00Jul 29$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 416 found (best net $--, 389 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.58$10.92
$261.00$276.001:2Sep 4-$7.42$7.58
$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. 209 found (best yield 2.83%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.280.510.1%2.83%2.95%117
$294.00Sep 4$7.690.490.5%2.63%3.09%410
$293.00Aug 28$7.470.500.1%2.55%2.67%5421
$295.00Sep 4$7.160.470.8%2.45%3.25%66
$294.00Aug 28$6.890.480.5%2.35%2.82%15121
$296.00Sep 4$6.620.451.1%2.26%3.41%95
$293.00Aug 21$6.590.500.1%2.25%2.37%2511.3K
$295.00Aug 28$6.330.460.8%2.16%2.97%1975
$294.00Aug 21$6.010.480.5%2.05%2.51%6451.0K
$296.00Aug 28$5.790.441.1%1.98%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 450,373
Total Puts 1,023,631
Put/Call Ratio 2.27
Net Difference -573,258

Prior's Put/Call Breakdown

Total Calls 430,571
Total Puts 799,581
Put/Call Ratio 1.86
Net Difference -369,010

Prior 7-Day Put/Call Summary

Total Calls 3,078,380
Total Puts 6,796,357
Average Put/Call Ratio 2.21
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