Tour v419
IWM
iShares Russell 2000 ETF
$292.82 +0.57%
(7/27 15:11) ◀
|
Monday, July 27, 2026 (3:15pm)
January 2026
|
▶ (7/27 15:20)
◀ 7/27 15:15 ▶

Option Volume

Detail
ℹ
Current (07/27 3:15pm) 1,514,696
Calls: 461,803 (30%)
Puts: 1,052,893 (70%)
Prior (07/24) 1,257,704
Calls: 442,579 (35%)
Puts: 815,125 (65%)
Current vs Prior +20.43%
Calls: +4.34% (Calls)
Puts: +29.17% (Puts)
Prior 7-Day Total 9,977,361
Calls: 3,103,323 (31%)
Puts: 6,874,038 (69%)
Prior 7-Day Average 1,425,337
Calls: 443,331 (31%)
Puts: 982,005 (69%)
Current vs Prior 7-Day Avg +6.27%
Calls: +4.17%
Puts: +7.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 3:15pm) $164.13M
Calls: $34.59M (21%)
Puts: $129.54M (79%)
Prior (07/24) $145.19M
Calls: $23.08M (16%)
Puts: $122.10M (84%)
Current vs Prior +13.05%
Calls: +49.84%
Puts: +6.09%
Prior 7-Day Total $1.14B
Calls: $192.20M (17%)
Puts: $951.20M (83%)
Prior 7-Day Average $163.34M
Calls: $27.46M (17%)
Puts: $135.89M (83%)
Current vs Prior 7-Day Avg +0.48%
Calls: +25.97%
Puts: -4.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:15pm) 2.28
Prior (07/24) 1.84
Current vs Prior +23.79%
Prior 7-Day Average 2.22
Current vs Prior 7-Day Avg +2.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 3:15pm) 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% | 1.09%0.45% | 1.62%2.15% | 3.10%4.60% | 6.49%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -60.99% | -27.58%+19.15% | +39.33%+465.29% | +24.02%-2.45% | -2.01%
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 -60.99% | -27.58%+19.15% | +39.33%+465.29% | +24.02%-2.45% | -2.01%
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 -60.99% | -27.58%-60.29% | -16.25%-14.28% | -9.08%-2.66% | -2.11%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.71% | 1.55%
Calls: 4.44% | 1.65%
Puts: 6.98% | 1.46%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -31.53% | -69.43%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -31.53% | -69.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($129.54M) vs calls ($34.59M). Extreme bearish P/C ratio of 2.28 - 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
15:15BEARISHBEARISHBEARISH
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 985 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.7858.09$57.940.5%--1.0020
$235.00Aug 2158.4258.75$58.590.6%--1.00551
$240.00Jul 3152.7953.10$52.950.6%--1.0058
$240.00Aug 753.0053.32$53.160.6%--0.9910
$240.00Aug 2153.4853.81$53.650.6%11.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2857.0457.34$57.190.5%201.00--
$340.00Aug 1447.0347.35$47.190.7%11.00--
$294.00Jul 292.622.64$2.630.8%6300.591.1K
$295.00Aug 216.997.05$7.020.9%7390.5440.6K
$292.00Aug 215.745.79$5.770.9%9960.471.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 290 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$317.50Aug 140.060.07$0.0714.3%2120.02305
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
$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 3047.7248.04$47.880.7%11.001
$260.00Jul 3032.7433.05$32.890.9%11.002
$264.00Jul 3028.7529.06$28.911.1%11.00--
$275.00Jul 3017.8218.12$17.971.7%11.00--
$245.00Aug 347.8348.14$47.990.6%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 272.112.25$2.186.4%17.1K1.001.6K
$296.00Jul 273.113.24$3.184.1%4.3K1.001.9K
$297.00Jul 274.114.24$4.183.1%3331.00139
$298.00Jul 275.105.24$5.172.7%9321.0010
$299.00Jul 276.106.24$6.172.3%271.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,138 active (total vol 1.5M, top 114.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.240.25$0.254.0%76.5K0.402.8K
$294.00Jul 270.040.05$0.0520.0%65.6K0.092.3K
$295.00Jul 270.000.01$0.01100.0%57.8K0.015.6K
$292.00Jul 270.880.92$0.904.4%54.2K0.821.0K
$296.00Jul 270.000.01$0.01100.0%40.3K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.080.09$0.0911.1%114.5K0.182.0K
$291.00Jul 270.020.03$0.0333.3%94.1K0.053.3K
$290.00Jul 311.911.95$1.932.1%68.4K0.35113.8K
$293.00Jul 270.410.44$0.437.0%65.2K0.602.7K
$281.00Aug 212.672.71$2.691.5%58.3K0.2431.8K

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 428.8%, max 1788.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4286.4%16.9%1592.5%1615
$315.00Jul 27Sep 4240.1%17.4%1282.7%1041
$261.00Jul 27Sep 4365.5%27.9%1209.3%15--
$260.00Jul 27Aug 28376.7%28.9%1201.4%310
$265.00Jul 27Aug 21321.0%28.4%1031.0%489.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21313.5%16.6%1788.6%10--
$320.00Jul 27Aug 21286.4%16.5%1637.6%3455
$318.00Jul 27Sep 4268.0%17.1%1469.4%7--
$250.00Jul 27Sep 4489.6%31.4%1459.6%519
$311.00Jul 27Aug 21201.9%17.0%1086.4%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 507 found (best R:R 82.33, avg 3.96)

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$0.12$4.88$0.1240.67$320.12
$315.00$320.00Aug 28$0.28$4.72$0.2816.86$315.28
$305.00$307.00Aug 6$0.13$1.87$0.1314.38$305.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 14$0.11$4.89$0.1144.45$259.89
$245.00$240.00Sep 4$0.11$4.89$0.1144.45$244.89
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88
$270.00$260.00Aug 10$0.27$9.73$0.2736.04$269.73
$255.00$250.00Aug 28$0.15$4.85$0.1532.33$254.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 673 found (best R:R 151.38, avg 2.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$277.00Aug 3$31.64$31.64$0.3687.89$276.64
$240.00$245.00Aug 28$4.90$4.90$0.1049.00$244.90
$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
$245.00$260.00Aug 28$14.44$14.44$0.5625.79$259.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.79$31.79$0.21151.38$308.21
$320.00$311.00Aug 21$8.84$8.84$0.1655.25$311.16
$310.00$302.00Aug 3$7.82$7.82$0.1843.44$302.18
$305.00$302.00Aug 4$2.78$2.78$0.2212.64$302.22
$302.00$300.00Jul 30$1.85$1.85$0.1512.33$300.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.39, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 27Jul 30$0.06376.7%49.0%
$307.50Aug 4Aug 6$0.0616.8%16.7%
$245.00Jul 30Jul 31$0.0764.0%61.5%
$264.00Jul 27Jul 30$0.08332.1%45.8%
$286.00Jul 27Jul 28$0.0987.1%27.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$268.00Jul 27Jul 31$0.06287.7%39.2%
$285.00Jul 27Jul 28$0.0698.6%28.4%
$307.00Jul 31Aug 7$0.0620.7%17.4%
$297.00Jul 27Jul 28$0.0855.9%18.8%
$286.00Jul 27Jul 28$0.0987.1%27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 422 found (cheapest 0.23% of stock, avg 4.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.25$0.43$0.68$292.32$293.680.23%
$292.00Jul 27$0.90$0.09$0.99$291.01$292.990.34%
$294.00Jul 27$0.05$1.21$1.26$292.74$295.260.43%
$291.00Jul 27$1.85$0.03$1.88$289.12$292.880.64%
$295.00Jul 27$0.01$2.18$2.19$292.81$297.190.75%
$293.00Jul 28$1.23$1.37$2.60$290.40$295.600.89%
$294.00Jul 28$0.76$1.90$2.66$291.34$296.660.91%
$292.00Jul 28$1.82$0.97$2.79$289.21$294.790.95%
$290.00Jul 27$2.84$0.02$2.86$287.14$292.860.98%
$295.00Jul 28$0.43$2.58$3.01$291.99$298.011.03%

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

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$291.00Jul 27$0.05$0.03$0.08$290.92$294.08
$294.00$292.00Jul 27$0.05$0.09$0.14$291.86$294.14
$293.00$291.00Jul 27$0.25$0.03$0.28$290.72$293.28
$297.00$288.00Jul 28$0.11$0.21$0.32$287.68$297.32
$293.00$292.00Jul 27$0.25$0.09$0.34$291.66$293.34
$297.00$289.00Jul 28$0.11$0.30$0.41$288.59$297.41
$296.00$288.00Jul 28$0.22$0.21$0.43$287.57$296.43
$296.00$289.00Jul 28$0.22$0.30$0.52$288.48$296.52
$297.00$290.00Jul 28$0.11$0.45$0.56$289.44$297.56
$295.00$288.00Jul 28$0.43$0.21$0.64$287.36$295.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 486 found (best R:R 22.81, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255260/270Aug 28$9.37$0.6314.87$245.63$269.37
255/260270/276Aug 14$5.61$0.3914.38$254.39$275.61
262/265270/276Aug 14$5.61$0.3914.38$259.39$275.61
245/250260/270Aug 28$9.34$0.6614.15$240.66$269.34
271/272273/275Aug 28$1.86$0.1413.29$270.14$274.86
255/260270/275Aug 21$4.63$0.3712.51$255.37$274.63
270/271273/275Aug 28$1.85$0.1512.33$269.15$274.85
286/287289/290Aug 5$0.90$0.109.00$286.10$289.90
286/287290/291Aug 10$0.90$0.109.00$286.10$290.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 82.33, 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$0.08$4.9261.50
$265.00$270.00$275.00Aug 21$0.16$4.8430.25
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
$273.00$275.00$277.00Aug 28$0.07$1.9327.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$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$0.12$4.8840.67
$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. 415 found (best net $--, 389 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.67$10.83
$261.00$276.001:2Sep 4-$7.50$7.50
$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. 211 found (best yield 2.84%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.330.510.1%2.84%2.91%117
$294.00Sep 4$7.750.490.4%2.65%3.05%410
$293.00Aug 28$7.520.510.1%2.57%2.63%5421
$295.00Sep 4$7.180.470.7%2.45%3.20%66
$294.00Aug 28$6.930.490.4%2.37%2.77%15121
$293.00Aug 21$6.650.500.1%2.27%2.33%2511.3K
$296.00Sep 4$6.640.451.1%2.27%3.35%95
$295.00Aug 28$6.370.460.7%2.18%2.92%2775
$294.00Aug 21$6.070.480.4%2.07%2.48%6451.0K
$296.00Aug 28$5.840.441.1%1.99%3.08%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 461,803
Total Puts 1,052,893
Put/Call Ratio 2.28
Net Difference -591,090

Prior's Put/Call Breakdown

Total Calls 442,579
Total Puts 815,125
Put/Call Ratio 1.84
Net Difference -372,546

Prior 7-Day Put/Call Summary

Total Calls 3,103,323
Total Puts 6,874,038
Average Put/Call Ratio 2.22
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