Tour v420
IWM
iShares Russell 2000 ETF
$292.98 +0.62%
(7/27 15:15) ◀
|
Monday, July 27, 2026 (3:20pm)
January 2026
|
▶ (7/27 15:25)
◀ 7/27 15:20 ▶

Option Volume

Detail
ℹ
Current (07/27 3:20pm) 1,528,263
Calls: 464,974 (30%)
Puts: 1,063,289 (70%)
Prior (07/24) 1,270,146
Calls: 447,308 (35%)
Puts: 822,838 (65%)
Current vs Prior +20.32%
Calls: +3.95% (Calls)
Puts: +29.22% (Puts)
Prior 7-Day Total 10,115,239
Calls: 3,138,185 (31%)
Puts: 6,977,054 (69%)
Prior 7-Day Average 1,445,034
Calls: 448,312 (31%)
Puts: 996,722 (69%)
Current vs Prior 7-Day Avg +5.76%
Calls: +3.72%
Puts: +6.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 3:20pm) $163.95M
Calls: $36.67M (22%)
Puts: $127.29M (78%)
Prior (07/24) $136.37M
Calls: $24.64M (18%)
Puts: $111.74M (82%)
Current vs Prior +20.22%
Calls: +48.82%
Puts: +13.92%
Prior 7-Day Total $1.14B
Calls: $203.85M (18%)
Puts: $932.31M (82%)
Prior 7-Day Average $162.31M
Calls: $29.12M (18%)
Puts: $133.19M (82%)
Current vs Prior 7-Day Avg +1.01%
Calls: +25.91%
Puts: -4.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:20pm) 2.29
Prior (07/24) 1.84
Current vs Prior +24.31%
Prior 7-Day Average 2.23
Current vs Prior 7-Day Avg +2.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 3:20pm) 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 0.46% | 1.09%0.46% | 1.62%2.16% | 3.11%4.60% | 6.49%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -60.13% | -27.39%+21.77% | +39.54%+466.79% | +24.36%-2.43% | -2.06%
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 -60.13% | -27.39%+21.77% | +39.54%+466.79% | +24.36%-2.43% | -2.06%
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 -60.13% | -27.39%-59.41% | -16.12%-14.06% | -8.83%-2.64% | -2.16%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.97% | 1.29%
Calls: 3.88% | 1.05%
Puts: 6.06% | 1.54%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -40.41% | -74.56%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -40.41% | -74.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($127.29M) vs calls ($36.67M). Extreme bearish P/C ratio of 2.29 - 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
15:20BEARISHBEARISHBEARISH
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 975 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.9358.22$58.080.5%--1.0020
$235.00Aug 2158.5658.88$58.720.5%--1.00551
$240.00Aug 753.1453.44$53.290.6%--1.0010
$240.00Jul 3152.9353.23$53.080.6%--1.0058
$240.00Aug 2153.6353.94$53.790.6%11.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2856.9157.20$57.060.5%201.00--
$340.00Aug 1446.9047.21$47.060.7%11.00--
$325.00Jul 2731.9532.20$32.080.8%31.00--
$323.00Jul 2729.9530.20$30.080.8%91.00--
$324.00Jul 2730.9431.20$31.070.8%111.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 294 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 280.050.06$0.0616.7%1.5K0.05753
$323.00Aug 210.050.06$0.0616.7%10.017
$301.00Jul 290.060.07$0.0714.3%940.043.9K
$303.00Jul 300.060.07$0.0714.3%380.03110
$317.50Aug 140.060.07$0.0714.3%2120.02305
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 290.050.06$0.0616.7%2.8K0.02715
$272.00Jul 300.050.06$0.0616.7%--0.011.6K
$266.00Jul 310.050.06$0.0616.7%10.011.6K
$267.00Jul 310.050.06$0.0616.7%2650.019.3K
$260.00Aug 30.050.06$0.0616.7%80.017

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 449 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 2813.8414.10$13.971.9%--1.0021
$280.00Jul 2812.8413.11$12.982.1%211.009
$281.00Jul 2811.8512.12$11.992.3%11.003
$282.00Jul 2810.8511.05$10.951.8%131.0016
$283.00Jul 289.8910.14$10.022.5%--1.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 271.972.11$2.046.9%17.2K1.001.6K
$296.00Jul 272.973.11$3.044.6%4.3K1.001.9K
$297.00Jul 273.964.10$4.033.5%3331.00139
$298.00Jul 274.955.10$5.033.0%9321.0010
$299.00Jul 275.956.10$6.032.5%271.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,138 active (total vol 1.5M, top 115.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.290.30$0.303.3%77.3K0.472.8K
$294.00Jul 270.040.05$0.0520.0%65.9K0.112.3K
$295.00Jul 270.000.01$0.01100.0%57.8K0.015.6K
$292.00Jul 271.011.05$1.033.9%54.5K0.861.0K
$296.00Jul 270.000.01$0.01100.0%40.3K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.060.07$0.0714.3%115.7K0.142.0K
$291.00Jul 270.020.03$0.0333.3%94.3K0.053.3K
$290.00Jul 311.871.91$1.892.1%68.4K0.35113.8K
$293.00Jul 270.320.34$0.336.1%65.7K0.532.7K
$281.00Aug 212.642.69$2.671.9%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 450.9%, max 1869.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4297.6%16.9%1662.5%1615
$315.00Jul 27Sep 4249.2%17.4%1336.3%1041
$261.00Jul 27Sep 4383.2%28.0%1270.8%15--
$260.00Jul 27Aug 28394.9%29.0%1262.3%310
$265.00Jul 27Aug 21336.7%28.4%1085.6%489.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21325.9%16.5%1869.9%10--
$320.00Jul 27Aug 21297.6%16.4%1714.4%3455
$318.00Jul 27Sep 4278.4%17.0%1533.9%7--
$250.00Jul 27Sep 4512.8%31.4%1531.6%519
$311.00Jul 27Aug 21209.3%17.0%1132.0%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 508 found (best R:R 82.33, avg 4.13)

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
$306.00$309.00Aug 5$0.10$2.90$0.1029.00$306.10
$315.00$320.00Aug 28$0.29$4.71$0.2916.24$315.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 14$0.10$4.90$0.1049.00$259.90
$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. 674 found (best R:R 144.45, avg 2.37)

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
$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$8.82$8.82$0.1849.00$311.18
$310.00$302.00Aug 3$7.78$7.78$0.2235.36$302.22
$302.00$300.00Jul 30$1.86$1.86$0.1413.29$300.14
$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. 71 found (avg debit $0.40, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0616.7%16.5%
$286.00Jul 27Jul 28$0.0792.7%27.2%
$245.00Jul 30Jul 31$0.0764.2%61.7%
$260.00Jul 27Jul 30$0.08394.9%49.0%
$279.00Jul 28Jul 29$0.0938.0%32.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$268.00Jul 27Jul 31$0.06302.0%39.4%
$285.00Jul 27Jul 28$0.06104.7%28.8%
$307.00Jul 31Aug 7$0.0720.6%17.4%
$286.00Jul 27Jul 28$0.0892.7%27.2%
$297.00Jul 27Jul 28$0.1056.6%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 422 found (cheapest 0.22% of stock, avg 4.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.30$0.33$0.63$292.37$293.630.22%
$292.00Jul 27$1.03$0.07$1.10$290.90$293.100.38%
$294.00Jul 27$0.05$1.08$1.13$292.87$295.130.39%
$291.00Jul 27$1.97$0.03$2.00$289.00$293.000.68%
$295.00Jul 27$0.01$2.04$2.05$292.95$297.050.70%
$293.00Jul 28$1.29$1.30$2.59$290.41$295.590.88%
$294.00Jul 28$0.80$1.82$2.62$291.38$296.620.89%
$292.00Jul 28$1.90$0.91$2.81$289.19$294.810.96%
$295.00Jul 28$0.46$2.47$2.93$292.07$297.931.00%
$290.00Jul 27$2.98$0.02$3.00$287.00$293.001.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 2.19%)

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$0.07$0.12$291.88$294.12
$293.00$291.00Jul 27$0.30$0.03$0.33$290.67$293.33
$297.00$288.00Jul 28$0.12$0.19$0.31$287.69$297.31
$293.00$292.00Jul 27$0.30$0.07$0.37$291.63$293.37
$297.00$289.00Jul 28$0.12$0.28$0.40$288.60$297.40
$296.00$288.00Jul 28$0.24$0.19$0.43$287.57$296.43
$296.00$289.00Jul 28$0.24$0.28$0.52$288.48$296.52
$297.00$290.00Jul 28$0.12$0.42$0.54$289.46$297.54
$295.00$288.00Jul 28$0.46$0.19$0.65$287.35$295.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 492 found (best R:R 26.78, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.82$0.1826.78$255.18$269.82
250/255265/270Aug 21$4.78$0.2221.73$250.22$269.78
250/255260/270Aug 28$9.43$0.5716.54$245.57$269.43
245/250260/270Aug 28$9.39$0.6115.39$240.61$269.39
255/260270/276Aug 14$5.59$0.4113.63$254.41$275.59
262/265270/276Aug 14$5.59$0.4113.63$259.41$275.59
271/272273/275Aug 28$1.85$0.1512.33$270.15$274.85
255/260270/275Aug 21$4.58$0.4210.90$255.42$274.58
270/271273/275Aug 28$1.83$0.1710.76$269.17$274.83
273/274275/277Aug 28$1.82$0.1810.11$272.18$276.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$315.00$320.00$325.00Aug 28$0.17$4.8328.41
$265.00$270.00$275.00Aug 21$0.24$4.7619.83
$298.00$299.00$300.00Jul 30$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.07$4.9370.43
$260.00$265.00$270.00Aug 28$0.15$4.8532.33
$293.00$295.00$297.00Sep 4$0.09$1.9121.22
$300.00$301.00$302.00Jul 27$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. 418 found (best net $--, 393 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.79$10.71
$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 2.87%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.400.510.0%2.87%2.87%117
$294.00Sep 4$7.820.490.3%2.67%3.02%410
$293.00Aug 28$7.600.510.0%2.59%2.60%5421
$295.00Sep 4$7.250.470.7%2.47%3.16%66
$294.00Aug 28$7.010.490.3%2.39%2.74%15121
$293.00Aug 21$6.740.510.0%2.30%2.31%2511.3K
$296.00Sep 4$6.700.451.0%2.29%3.32%95
$295.00Aug 28$6.450.470.7%2.20%2.89%2775
$294.00Aug 21$6.150.480.3%2.10%2.45%6451.0K
$296.00Aug 28$5.910.451.0%2.02%3.05%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 464,974
Total Puts 1,063,289
Put/Call Ratio 2.29
Net Difference -598,315

Prior's Put/Call Breakdown

Total Calls 447,308
Total Puts 822,838
Put/Call Ratio 1.84
Net Difference -375,530

Prior 7-Day Put/Call Summary

Total Calls 3,138,185
Total Puts 6,977,054
Average Put/Call Ratio 2.23
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