Tour v420
IWM
iShares Russell 2000 ETF
$293.15 +0.68%
(7/27 15:20) ◀
|
Monday, July 27, 2026 (3:25pm)
January 2026
|
▶ (7/27 15:30)
◀ 7/27 15:25 ▶

Option Volume

Detail
ℹ
Current (07/27 3:25pm) 1,536,381
Calls: 468,017 (30%)
Puts: 1,068,364 (70%)
Prior (07/24) 1,277,685
Calls: 449,892 (35%)
Puts: 827,793 (65%)
Current vs Prior +20.25%
Calls: +4.03% (Calls)
Puts: +29.06% (Puts)
Prior 7-Day Total 10,255,305
Calls: 3,171,092 (31%)
Puts: 7,084,213 (69%)
Prior 7-Day Average 1,465,043
Calls: 453,013 (31%)
Puts: 1,012,030 (69%)
Current vs Prior 7-Day Avg +4.87%
Calls: +3.31%
Puts: +5.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 3:25pm) $161.94M
Calls: $39.30M (24%)
Puts: $122.64M (76%)
Prior (07/24) $144.56M
Calls: $23.50M (16%)
Puts: $121.06M (84%)
Current vs Prior +12.03%
Calls: +67.24%
Puts: +1.31%
Prior 7-Day Total $1.14B
Calls: $214.34M (19%)
Puts: $923.06M (81%)
Prior 7-Day Average $162.49M
Calls: $30.62M (19%)
Puts: $131.87M (81%)
Current vs Prior 7-Day Avg -0.33%
Calls: +28.36%
Puts: -7.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:25pm) 2.28
Prior (07/24) 1.84
Current vs Prior +24.06%
Prior 7-Day Average 2.24
Current vs Prior 7-Day Avg +2.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 3:25pm) 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 0.44% | 1.05%0.44% | 1.58%2.20% | 3.14%4.52% | 6.42%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -62.50% | -30.38%+14.53% | +35.36%+478.10% | +25.52%-4.08% | -3.15%
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 -62.50% | -30.38%+14.53% | +35.36%+478.10% | +25.52%-4.08% | -3.15%
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 -62.50% | -30.38%-61.83% | -18.64%-12.34% | -7.98%-4.29% | -3.25%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.09% | 1.61%
Calls: 2.63% | 1.45%
Puts: 5.56% | 1.78%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -50.96% | -68.24%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -50.96% | -68.24%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($122.64M) vs calls ($39.30M). 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
15:25BEARISHBEARISHBEARISH
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 968 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3158.1058.38$58.240.5%--1.0020
$298.00Aug 214.124.14$4.130.5%3240.392.4K
$235.00Aug 2158.7459.03$58.890.5%--1.00551
$240.00Jul 3153.1153.38$53.250.5%--1.0058
$240.00Aug 753.3253.60$53.460.5%--0.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2856.7657.02$56.890.5%201.00--
$340.00Aug 1446.7547.03$46.890.6%11.00--
$325.00Jul 2731.7732.03$31.900.8%31.00--
$294.00Jul 292.432.45$2.440.8%6310.571.1K
$323.00Jul 2729.7830.03$29.910.8%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 289 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.050.06$0.0616.7%66.1K0.122.3K
$298.00Jul 280.050.06$0.0616.7%1.5K0.05753
$306.00Jul 310.050.06$0.0616.7%3370.021.1K
$301.00Jul 290.060.07$0.0714.3%940.043.9K
$312.00Aug 70.060.07$0.0714.3%160.02463
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 280.050.06$0.0616.7%10.5K0.03111.1K
$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

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
$260.00Jul 2732.9733.25$33.110.8%31.00--
$261.00Jul 2731.9732.25$32.110.9%141.00--
$262.00Jul 2730.9731.25$31.110.9%121.00--
$263.00Jul 2729.9730.25$30.110.9%201.00--
$264.00Jul 2728.9729.24$29.100.9%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 3112.7613.03$12.902.1%1201.00--
$307.00Jul 3113.7614.03$13.901.9%601.00--
$308.00Jul 3114.7515.03$14.891.9%11.001
$310.00Jul 3116.7517.03$16.891.7%31.00--
$350.00Jul 2856.7657.02$56.890.5%201.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,138 active (total vol 1.5M, top 116.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.370.38$0.382.6%78.7K0.542.8K
$294.00Jul 270.050.06$0.0616.7%66.1K0.122.3K
$295.00Jul 270.000.01$0.01100.0%57.9K0.025.6K
$292.00Jul 271.171.21$1.193.4%54.6K0.891.0K
$296.00Jul 270.000.01$0.01100.0%40.3K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.040.05$0.0520.0%116.5K0.112.0K
$291.00Jul 270.010.02$0.0250.0%94.5K0.033.3K
$290.00Jul 311.801.84$1.822.2%68.4K0.34113.8K
$293.00Jul 270.230.24$0.244.2%67.0K0.462.7K
$281.00Aug 212.582.63$2.611.9%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 475.6%, max 1945.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4310.8%16.8%1750.3%1615
$315.00Jul 27Sep 4260.0%17.3%1402.4%1041
$261.00Jul 27Sep 4403.3%28.0%1338.7%15--
$260.00Jul 27Aug 28415.5%29.0%1335.1%310
$265.00Jul 27Aug 21354.5%28.4%1149.3%489.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21340.5%16.6%1945.0%10--
$320.00Jul 27Aug 21310.8%16.5%1788.7%3455
$318.00Jul 27Sep 4290.6%16.9%1615.0%7--
$250.00Jul 27Sep 4539.2%31.5%1613.0%519
$311.00Jul 27Aug 21218.1%17.0%1182.8%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 75.92, avg 4.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 10$0.13$9.87$0.1375.92$310.13
$326.00$336.00Sep 4$0.13$9.87$0.1375.92$326.13
$320.00$325.00Aug 28$0.13$4.87$0.1337.46$320.13
$306.00$309.00Aug 5$0.10$2.90$0.1029.00$306.10
$315.00$320.00Aug 28$0.28$4.72$0.2816.86$315.28
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$0.10$4.90$0.1049.00$254.90
$250.00$245.00Aug 28$0.10$4.90$0.1049.00$249.90
$245.00$240.00Sep 4$0.11$4.89$0.1144.45$244.89
$270.00$260.00Aug 10$0.26$9.74$0.2637.46$269.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 673 found (best R:R 144.45, avg 2.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$277.00Aug 3$31.69$31.69$0.31102.23$276.69
$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
$255.00$260.00Aug 21$4.85$4.85$0.1532.33$259.85
$245.00$260.00Aug 28$14.50$14.50$0.5029.00$259.50
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$8.80$8.80$0.2044.00$311.20
$310.00$302.00Aug 3$7.77$7.77$0.2333.78$302.23
$302.00$300.00Jul 30$1.85$1.85$0.1512.33$300.15
$305.00$302.00Aug 4$2.75$2.75$0.2511.00$302.25

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
$281.00Jul 27Jul 28$0.05160.6%33.4%
$245.00Jul 30Jul 31$0.0764.4%61.8%
$307.50Aug 4Aug 6$0.0716.6%16.6%
$260.00Jul 27Jul 30$0.09415.5%49.2%
$279.00Jul 28Jul 29$0.0938.3%32.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 27Jul 28$0.0594.8%20.0%
$268.00Jul 27Jul 31$0.06318.2%39.6%
$307.00Jul 31Aug 7$0.0620.4%17.3%
$286.00Jul 27Jul 28$0.0798.8%27.3%
$299.00Jul 27Jul 28$0.0782.7%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 422 found (cheapest 0.21% of stock, avg 4.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.38$0.24$0.62$292.38$293.620.21%
$294.00Jul 27$0.06$0.90$0.96$293.04$294.960.33%
$292.00Jul 27$1.19$0.05$1.24$290.76$293.240.42%
$295.00Jul 27$0.01$1.86$1.87$293.13$296.870.64%
$291.00Jul 27$2.13$0.02$2.15$288.85$293.150.73%
$294.00Jul 28$0.87$1.69$2.56$291.44$296.560.87%
$293.00Jul 28$1.38$1.20$2.58$290.42$295.580.88%
$292.00Jul 28$2.01$0.84$2.85$289.15$294.850.97%
$295.00Jul 28$0.50$2.33$2.83$292.17$297.830.97%
$296.00Jul 27$0.01$2.86$2.87$293.13$298.870.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.04% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$292.00Jul 27$0.06$0.05$0.11$291.89$294.11
$294.00$293.00Jul 27$0.06$0.24$0.30$292.70$294.30
$297.00$289.00Jul 28$0.13$0.26$0.39$288.61$297.39
$296.00$289.00Jul 28$0.26$0.26$0.52$288.48$296.52
$297.00$290.00Jul 28$0.13$0.39$0.52$289.48$297.52
$296.00$290.00Jul 28$0.26$0.39$0.65$289.35$296.65
$297.00$291.00Jul 28$0.13$0.57$0.70$290.30$297.70
$295.00$289.00Jul 28$0.50$0.26$0.76$288.24$295.76
$296.00$291.00Jul 28$0.26$0.57$0.83$290.17$296.83
$295.00$290.00Jul 28$0.50$0.39$0.89$289.11$295.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 486 found (best R:R 24.00, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
250/255265/270Aug 21$4.75$0.2519.00$250.25$269.75
250/255260/270Aug 28$9.43$0.5716.54$245.57$269.43
245/250260/270Aug 28$9.38$0.6215.13$240.62$269.38
255/260270/276Aug 14$5.56$0.4412.64$254.44$275.56
262/265270/276Aug 14$5.56$0.4412.64$259.44$275.56
273/274275/277Aug 28$1.84$0.1611.50$272.16$276.84
255/260270/275Aug 21$4.59$0.4111.20$255.41$274.59
270/271273/275Aug 28$1.83$0.1710.76$269.17$274.83
271/272273/275Aug 28$1.83$0.1710.76$270.17$274.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$315.00$320.00$325.00Aug 28$0.15$4.8532.33
$265.00$270.00$275.00Aug 21$0.21$4.7922.81
$292.00$293.00$294.00Jul 30$0.05$0.9519.00
$298.00$299.00$300.00Jul 30$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 28$0.10$4.9049.00
$260.00$265.00$270.00Aug 28$0.11$4.8944.45
$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. 417 found (best net $--, 391 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.92$10.58
$261.00$276.001:2Sep 4-$7.65$7.35
$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. 197 found (best yield 2.69%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Sep 4$7.900.490.3%2.69%2.98%510
$295.00Sep 4$7.330.480.6%2.50%3.13%66
$294.00Aug 28$7.090.490.3%2.42%2.71%15121
$296.00Sep 4$6.780.461.0%2.31%3.29%95
$295.00Aug 28$6.520.470.6%2.22%2.86%2775
$294.00Aug 21$6.220.490.3%2.12%2.41%6451.0K
$296.00Aug 28$5.980.451.0%2.04%3.01%24452
$298.00Sep 4$5.750.421.6%1.96%3.62%5169
$295.00Aug 21$5.660.460.6%1.93%2.56%2.7K25.7K
$297.00Aug 28$5.460.431.3%1.86%3.18%6281

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 468,017
Total Puts 1,068,364
Put/Call Ratio 2.28
Net Difference -600,347

Prior's Put/Call Breakdown

Total Calls 449,892
Total Puts 827,793
Put/Call Ratio 1.84
Net Difference -377,901

Prior 7-Day Put/Call Summary

Total Calls 3,171,092
Total Puts 7,084,213
Average Put/Call Ratio 2.24
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