Tour v420
IWM
iShares Russell 2000 ETF
$293.23 +0.71%
(7/27 15:25) ◀
|
Monday, July 27, 2026 (3:30pm)
January 2026
|
▶ (7/27 15:35)
◀ 7/27 15:30 ▶

Option Volume

Detail
ℹ
Current (07/27 3:30pm) 1,546,491
Calls: 471,682 (31%)
Puts: 1,074,809 (69%)
Prior (07/24) 1,277,685
Calls: 449,892 (35%)
Puts: 827,793 (65%)
Current vs Prior +21.04%
Calls: +4.84% (Calls)
Puts: +29.84% (Puts)
Prior 7-Day Total 10,384,293
Calls: 3,204,367 (31%)
Puts: 7,179,926 (69%)
Prior 7-Day Average 1,483,470
Calls: 457,766 (31%)
Puts: 1,025,703 (69%)
Current vs Prior 7-Day Avg +4.25%
Calls: +3.04%
Puts: +4.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 3:30pm) $160.76M
Calls: $40.44M (25%)
Puts: $120.32M (75%)
Prior (07/24) $144.56M
Calls: $23.50M (16%)
Puts: $121.06M (84%)
Current vs Prior +11.21%
Calls: +72.08%
Puts: -0.61%
Prior 7-Day Total $1.13B
Calls: $228.58M (20%)
Puts: $904.67M (80%)
Prior 7-Day Average $161.89M
Calls: $32.65M (20%)
Puts: $129.24M (80%)
Current vs Prior 7-Day Avg -0.70%
Calls: +23.85%
Puts: -6.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:30pm) 2.28
Prior (07/24) 1.84
Current vs Prior +23.84%
Prior 7-Day Average 2.24
Current vs Prior 7-Day Avg +1.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 3:30pm) 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 0.42% | 1.04%0.42% | 1.57%2.20% | 3.14%4.50% | 6.40%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -63.68% | -31.08%+10.94% | +35.03%+477.91% | +25.48%-4.39% | -3.33%
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 -63.68% | -31.08%+10.94% | +35.03%+477.91% | +25.48%-4.39% | -3.33%
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 -63.68% | -31.08%-63.02% | -18.84%-12.37% | -8.00%-4.60% | -3.43%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.82% | 1.63%
Calls: 2.44% | 1.42%
Puts: 1.20% | 1.84%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -78.18% | -67.85%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -78.18% | -67.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($120.32M). 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
15:30BEARISHBEARISHBEARISH
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 972 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3158.1858.53$58.360.6%--1.0020
$235.00Aug 2158.8159.18$59.000.6%--1.00551
$240.00Aug 753.3953.75$53.570.7%--0.9910
$240.00Jul 3153.1853.54$53.360.7%--1.0058
$240.00Aug 2153.8754.24$54.060.7%11.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2856.6056.95$56.780.6%201.00--
$272.00Aug 211.301.31$1.310.8%5.3K0.135.1K
$340.00Aug 1446.5946.96$46.780.8%11.00--
$294.00Jul 292.382.40$2.390.8%6320.561.1K
$293.00Jul 281.151.16$1.150.9%7.1K0.471.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 295 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 310.050.06$0.0616.7%3370.021.1K
$312.00Aug 70.060.07$0.0714.3%160.02463
$303.00Jul 300.070.08$0.0812.5%400.04110
$305.00Jul 310.070.08$0.0812.5%3660.032.1K
$306.00Aug 30.080.09$0.0911.1%50.0323
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 2733.0533.40$33.221.1%31.00--
$261.00Jul 2732.0532.40$32.221.1%141.00--
$262.00Jul 2731.0531.40$31.231.1%121.00--
$263.00Jul 2730.0530.40$30.231.2%201.00--
$264.00Jul 2729.0529.40$29.231.2%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 3112.7012.95$12.831.9%1201.00--
$307.00Jul 3113.7013.95$13.831.8%601.00--
$308.00Jul 3114.6014.95$14.772.4%11.001
$310.00Jul 3116.6016.95$16.772.1%31.00--
$350.00Jul 2856.6056.95$56.780.6%201.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,140 active (total vol 1.5M, top 117.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.400.41$0.412.4%79.8K0.612.8K
$294.00Jul 270.040.05$0.0520.0%66.4K0.132.3K
$295.00Jul 270.000.01$0.01100.0%57.9K0.025.6K
$292.00Jul 271.191.29$1.248.1%54.8K0.921.0K
$296.00Jul 270.000.01$0.01100.0%40.3K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.030.04$0.0425.0%117.5K0.092.0K
$291.00Jul 270.010.02$0.0250.0%95.1K0.033.3K
$290.00Jul 311.761.80$1.782.2%68.4K0.34113.8K
$293.00Jul 270.190.20$0.205.0%68.0K0.392.7K
$281.00Aug 212.542.58$2.561.6%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 506.4%, max 2054.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4326.1%16.8%1840.7%1615
$315.00Jul 27Sep 4272.5%17.3%1479.0%1041
$261.00Jul 27Sep 4426.5%27.8%1436.3%15--
$260.00Jul 27Aug 28439.4%28.8%1423.4%310
$265.00Jul 27Aug 21375.2%28.2%1228.3%489.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21357.5%16.6%2054.1%10--
$320.00Jul 27Aug 21326.1%16.4%1889.2%3455
$250.00Jul 27Sep 4569.7%31.3%1721.4%519
$318.00Jul 27Sep 4304.9%16.9%1703.2%7--
$311.00Jul 27Aug 21228.4%17.0%1246.7%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 496 found (best R:R 199.00, avg 4.44)

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$0.29$4.71$0.2916.24$315.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$240.00Aug 6$0.10$19.90$0.10199.00$259.90
$255.00$250.00Aug 21$0.10$4.90$0.1049.00$254.90
$250.00$245.00Aug 28$0.11$4.89$0.1144.45$249.89
$270.00$260.00Aug 10$0.25$9.75$0.2539.00$269.75
$245.00$240.00Sep 4$0.13$4.87$0.1337.46$244.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 658 found (best R:R 117.52, avg 2.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$277.00Aug 3$31.66$31.66$0.3493.12$276.66
$255.00$260.00Aug 14$4.89$4.89$0.1144.45$259.89
$250.00$255.00Aug 21$4.89$4.89$0.1144.45$254.89
$240.00$245.00Aug 28$4.88$4.88$0.1240.67$244.88
$255.00$260.00Aug 21$4.84$4.84$0.1630.25$259.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.73$31.73$0.27117.52$308.27
$320.00$311.00Aug 21$8.78$8.78$0.2239.91$311.22
$310.00$302.00Aug 3$7.72$7.72$0.2827.57$302.28
$305.00$302.00Aug 4$2.75$2.75$0.2511.00$302.25
$302.00$300.00Jul 30$1.81$1.81$0.199.53$300.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.38, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 27Jul 28$0.06118.9%28.8%
$245.00Jul 30Jul 31$0.0664.6%62.0%
$307.50Aug 4Aug 6$0.0716.5%16.5%
$286.00Jul 27Jul 28$0.08105.7%27.4%
$260.00Jul 27Jul 30$0.09439.4%49.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$268.00Jul 27Jul 31$0.06336.8%39.7%
$286.00Jul 27Jul 28$0.07105.7%27.4%
$302.00Jul 27Jul 29$0.07123.2%19.6%
$307.00Jul 31Aug 7$0.0820.2%17.3%
$297.00Jul 27Jul 28$0.0959.2%18.3%

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$0.41$0.20$0.61$292.39$293.610.21%
$294.00Jul 27$0.05$0.83$0.88$293.12$294.880.30%
$292.00Jul 27$1.24$0.04$1.28$290.72$293.280.44%
$295.00Jul 27$0.01$1.79$1.80$293.20$296.800.61%
$291.00Jul 27$2.24$0.02$2.26$288.74$293.260.77%
$294.00Jul 28$0.89$1.63$2.52$291.48$296.520.86%
$293.00Jul 28$1.41$1.15$2.56$290.44$295.560.87%
$296.00Jul 27$0.01$2.77$2.78$293.22$298.780.95%
$295.00Jul 28$0.51$2.29$2.80$292.20$297.800.95%
$292.00Jul 28$2.06$0.80$2.86$289.14$294.860.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.03% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$292.00Jul 27$0.05$0.04$0.09$291.91$294.09
$294.00$293.00Jul 27$0.05$0.20$0.25$292.75$294.25
$297.00$289.00Jul 28$0.13$0.25$0.38$288.62$297.38
$297.00$290.00Jul 28$0.13$0.36$0.49$289.51$297.49
$296.00$289.00Jul 28$0.27$0.25$0.52$288.48$296.52
$296.00$290.00Jul 28$0.27$0.36$0.63$289.37$296.63
$297.00$291.00Jul 28$0.13$0.54$0.67$290.33$297.67
$295.00$289.00Jul 28$0.51$0.25$0.76$288.24$295.76
$296.00$291.00Jul 28$0.27$0.54$0.81$290.19$296.81
$295.00$290.00Jul 28$0.51$0.36$0.87$289.13$295.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 479 found (best R:R 22.81, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255265/270Aug 21$4.75$0.2519.00$250.25$269.75
271/272273/275Aug 28$1.89$0.1117.18$270.11$274.89
250/255260/270Aug 28$9.42$0.5816.24$245.58$269.42
245/250260/270Aug 28$9.38$0.6215.13$240.62$269.38
262/265270/276Aug 14$5.61$0.3914.38$259.39$275.61
272/273275/277Aug 28$1.86$0.1413.29$271.14$276.86
273/274275/277Aug 28$1.86$0.1413.29$272.14$276.86
255/260270/275Aug 21$4.64$0.3612.89$255.36$274.64
271/272275/277Aug 28$1.85$0.1512.33$270.15$276.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 28$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$265.00$270.00$275.00Aug 21$0.15$4.8532.33
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
$286.00$287.00$288.00Jul 29$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$293.00$295.00$297.00Sep 4$0.05$1.9539.00
$260.00$265.00$270.00Aug 28$0.14$4.8634.71
$298.00$299.00$300.00Jul 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. 421 found (best net $--, 395 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.91$10.59
$261.00$276.001:2Sep 4-$7.71$7.29
$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. 198 found (best yield 2.70%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Sep 4$7.920.490.3%2.70%2.96%510
$295.00Sep 4$7.350.480.6%2.51%3.11%66
$294.00Aug 28$7.070.490.3%2.41%2.67%15121
$296.00Sep 4$6.800.460.9%2.32%3.26%95
$295.00Aug 28$6.500.470.6%2.22%2.82%2775
$294.00Aug 21$6.200.490.3%2.11%2.38%6611.0K
$296.00Aug 28$5.960.450.9%2.03%2.98%24452
$298.00Sep 4$5.760.421.6%1.96%3.59%5169
$295.00Aug 21$5.670.470.6%1.93%2.54%2.7K25.7K
$297.00Aug 28$5.440.431.3%1.86%3.14%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 471,682
Total Puts 1,074,809
Put/Call Ratio 2.28
Net Difference -603,127

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 3,204,367
Total Puts 7,179,926
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