Tour v420
IWM
iShares Russell 2000 ETF
$293.30 +0.73%
(7/27 15:30) ◀
|
Monday, July 27, 2026 (3:35pm)
January 2026
|
▶ (7/27 15:40)
◀ 7/27 15:35 ▶

Option Volume

Detail
ℹ
Current (07/27 3:35pm) 1,565,638
Calls: 480,253 (31%)
Puts: 1,085,385 (69%)
Prior (07/24) 1,277,685
Calls: 449,892 (35%)
Puts: 827,793 (65%)
Current vs Prior +22.54%
Calls: +6.75% (Calls)
Puts: +31.12% (Puts)
Prior 7-Day Total 10,514,346
Calls: 3,237,906 (31%)
Puts: 7,276,440 (69%)
Prior 7-Day Average 1,502,049
Calls: 462,558 (31%)
Puts: 1,039,491 (69%)
Current vs Prior 7-Day Avg +4.23%
Calls: +3.83%
Puts: +4.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 3:35pm) $161.28M
Calls: $41.79M (26%)
Puts: $119.48M (74%)
Prior (07/24) $144.56M
Calls: $23.50M (16%)
Puts: $121.06M (84%)
Current vs Prior +11.56%
Calls: +77.83%
Puts: -1.30%
Prior 7-Day Total $1.14B
Calls: $238.97M (21%)
Puts: $898.60M (79%)
Prior 7-Day Average $162.51M
Calls: $34.14M (21%)
Puts: $128.37M (79%)
Current vs Prior 7-Day Avg -0.76%
Calls: +22.42%
Puts: -6.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:35pm) 2.26
Prior (07/24) 1.84
Current vs Prior +22.83%
Prior 7-Day Average 2.25
Current vs Prior 7-Day Avg +0.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 3:35pm) 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 0.40% | 1.05%0.40% | 1.58%2.20% | 3.13%4.51% | 6.41%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -65.74% | -30.42%+4.64% | +35.58%+477.78% | +25.18%-4.34% | -3.25%
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 -65.74% | -30.42%+4.64% | +35.58%+477.78% | +25.18%-4.34% | -3.25%
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 -65.74% | -30.42%-65.12% | -18.50%-12.39% | -8.22%-4.55% | -3.35%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.17% | 1.96%
Calls: 11.63% | 2.05%
Puts: 2.70% | 1.86%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -14.03% | -61.34%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -14.03% | -61.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($119.48M). Extreme bearish P/C ratio of 2.26 - 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
15:35BEARISHBEARISHBEARISH
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 967 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2153.9854.30$54.140.6%11.002.8K
$235.00Jul 3158.2458.59$58.420.6%--1.0020
$235.00Aug 2158.8759.24$59.060.6%--1.00551
$240.00Aug 753.4653.81$53.640.7%--0.9910
$272.00Aug 2823.8223.98$23.900.7%110.858
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2856.5456.89$56.720.6%201.00--
$295.00Aug 216.736.78$6.760.7%7490.5340.6K
$340.00Aug 1446.5346.90$46.720.8%11.00--
$295.00Aug 145.935.98$5.960.8%1230.54356
$293.00Aug 215.895.94$5.920.8%9500.483.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 292 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 280.050.06$0.0616.7%1.8K0.05753
$301.00Jul 290.050.06$0.0616.7%2780.033.9K
$305.00Jul 310.060.07$0.0714.3%6580.032.1K
$317.50Aug 140.060.07$0.0714.3%2120.02305
$307.00Aug 40.070.08$0.0812.5%2900.033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 280.050.06$0.0616.7%10.6K0.03111.1K
$279.00Jul 290.050.06$0.0616.7%2.8K0.02715
$273.00Jul 300.050.06$0.0616.7%310.0232
$267.00Jul 310.050.06$0.0616.7%2650.019.3K
$261.00Aug 30.050.06$0.0616.7%--0.0165

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 452 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2733.1533.46$33.310.9%31.00--
$261.00Jul 2732.1532.46$32.311.0%141.00--
$262.00Jul 2731.1131.46$31.291.1%121.00--
$263.00Jul 2730.1130.46$30.291.2%201.00--
$264.00Jul 2729.1129.46$29.291.2%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 285.545.80$5.674.6%111.0021
$300.00Jul 286.546.75$6.653.2%271.0010
$301.00Jul 287.547.79$7.673.3%21.00--
$304.00Jul 2810.5410.79$10.672.3%51.0010
$305.00Jul 2811.5411.79$11.672.1%401.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,147 active (total vol 1.6M, top 118.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.400.45$0.4311.6%80.9K0.692.8K
$294.00Jul 270.040.05$0.0520.0%67.9K0.162.3K
$295.00Jul 270.000.01$0.01100.0%57.9K0.025.6K
$292.00Jul 271.251.36$1.318.4%54.9K0.931.0K
$296.00Jul 270.000.01$0.01100.0%40.3K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.020.03$0.0333.3%118.0K0.072.0K
$291.00Jul 270.010.02$0.0250.0%95.3K0.033.3K
$293.00Jul 270.130.15$0.1414.3%72.3K0.312.7K
$290.00Jul 311.771.79$1.781.1%71.0K0.33113.8K
$281.00Aug 212.532.57$2.551.6%58.3K0.2331.8K

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 545.4%, max 2182.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4344.2%16.7%1960.5%1615
$315.00Jul 27Sep 4287.3%17.3%1565.0%1041
$261.00Jul 27Sep 4454.1%27.8%1530.5%15--
$260.00Jul 27Aug 28467.7%28.8%1524.7%310
$265.00Jul 27Aug 21399.6%28.2%1318.4%499.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21377.4%16.5%2182.5%10--
$320.00Jul 27Aug 21344.2%16.3%2009.8%3455
$250.00Jul 27Sep 4605.9%31.2%1839.8%519
$318.00Jul 27Sep 4321.6%17.0%1793.7%7--
$267.00Jul 27Sep 4372.5%26.1%1327.0%1132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 506 found (best R:R 75.92, avg 3.92)

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
$245.00$240.00Sep 4$0.10$4.90$0.1049.00$244.90
$270.00$260.00Aug 10$0.24$9.76$0.2440.67$269.76
$255.00$250.00Aug 28$0.14$4.86$0.1434.71$254.86
$250.00$245.00Sep 4$0.14$4.86$0.1434.71$249.86
$260.00$255.00Aug 21$0.15$4.85$0.1532.33$259.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 667 found (best R:R 138.13, avg 2.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$277.00Aug 3$31.64$31.64$0.3687.89$276.64
$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
$245.00$260.00Aug 28$14.44$14.44$0.5625.79$259.44
$255.00$260.00Aug 21$4.81$4.81$0.1925.32$259.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.77$31.77$0.23138.13$308.23
$320.00$311.00Aug 21$8.81$8.81$0.1946.37$311.19
$310.00$302.00Aug 3$7.77$7.77$0.2333.78$302.23
$302.00$300.00Jul 30$1.87$1.87$0.1314.38$300.13
$305.00$302.00Aug 4$2.73$2.73$0.2710.11$302.27

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$0.06467.7%49.6%
$285.00Jul 27Jul 28$0.07128.0%29.3%
$245.00Jul 30Jul 31$0.0764.8%60.0%
$307.50Aug 4Aug 6$0.0715.9%16.3%
$264.00Jul 27Jul 30$0.09413.2%46.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$304.00Jul 28Jul 29$0.0625.4%20.5%
$286.00Jul 27Jul 28$0.07114.0%27.5%
$307.00Jul 31Aug 7$0.0820.1%17.0%
$287.00Jul 27Jul 28$0.10100.0%26.5%
$277.50Jul 27Jul 30$0.11230.6%33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 425 found (cheapest 0.19% of stock, avg 4.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.43$0.14$0.57$292.43$293.570.19%
$294.00Jul 27$0.05$0.74$0.79$293.21$294.790.27%
$292.00Jul 27$1.31$0.03$1.34$290.66$293.340.46%
$295.00Jul 27$0.01$1.71$1.72$293.28$296.720.59%
$291.00Jul 27$2.30$0.02$2.32$288.68$293.320.79%
$294.00Jul 28$0.93$1.61$2.54$291.46$296.540.87%
$293.00Jul 28$1.46$1.13$2.59$290.41$295.590.88%
$296.00Jul 27$0.01$2.71$2.72$293.28$298.720.93%
$295.00Jul 28$0.54$2.22$2.76$292.24$297.760.94%
$292.00Jul 28$2.11$0.78$2.89$289.11$294.890.99%

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$0.03$0.08$291.92$294.08
$294.00$293.00Jul 27$0.05$0.14$0.19$292.81$294.19
$297.00$289.00Jul 28$0.13$0.24$0.37$288.63$297.37
$297.00$290.00Jul 28$0.13$0.35$0.48$289.52$297.48
$296.00$289.00Jul 28$0.28$0.24$0.52$288.48$296.52
$296.00$290.00Jul 28$0.28$0.35$0.63$289.37$296.63
$297.00$291.00Jul 28$0.13$0.53$0.66$290.34$297.66
$295.00$289.00Jul 28$0.54$0.24$0.78$288.22$295.78
$296.00$291.00Jul 28$0.28$0.53$0.81$290.19$296.81
$295.00$290.00Jul 28$0.54$0.35$0.89$289.11$295.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 459 found (best R:R 28.41, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.83$0.1728.41$255.17$269.83
250/255260/270Aug 28$9.41$0.5915.95$245.59$269.41
255/260270/275Aug 21$4.69$0.3115.13$255.31$274.69
262/265270/276Aug 14$5.62$0.3814.79$259.38$275.62
270/271273/275Aug 28$1.84$0.1611.50$269.16$274.84
271/272273/275Aug 28$1.83$0.1710.76$270.17$274.83
273/274275/277Aug 28$1.82$0.1810.11$272.18$276.82
272/273275/277Aug 28$1.81$0.199.53$271.19$276.81
245/250261/276Sep 4$13.53$1.479.20$236.47$274.53
289/290292/293Aug 5$0.90$0.109.00$289.10$292.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$265.00$270.00$275.00Aug 21$0.14$4.8634.71
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
$286.00$287.00$288.00Jul 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$260.00$265.00$270.00Aug 28$0.12$4.8840.67
$289.00$290.00$291.00Jul 29$0.05$0.9519.00
$289.00$290.00$291.00Jul 30$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 $--, 391 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.501:2Aug 4-$0.99$10.51
$261.00$276.001:2Sep 4-$7.78$7.22
$310.00$316.001:2Jul 28-$0.01$5.99
$330.00$335.001:2Aug 28$0.00$5.00
$310.00$315.001:2Jul 27-$0.01$4.99
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. 196 found (best yield 2.71%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Sep 4$7.960.500.2%2.71%2.95%610
$295.00Sep 4$7.390.480.6%2.52%3.10%66
$294.00Aug 28$7.150.490.2%2.44%2.68%15121
$296.00Sep 4$6.840.460.9%2.33%3.25%95
$295.00Aug 28$6.580.480.6%2.24%2.82%2875
$294.00Aug 21$6.270.490.2%2.14%2.38%6611.0K
$296.00Aug 28$6.030.450.9%2.06%2.98%24452
$298.00Sep 4$5.800.421.6%1.98%3.58%5169
$295.00Aug 21$5.700.470.6%1.94%2.52%2.7K25.7K
$297.00Aug 28$5.510.431.3%1.88%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 480,253
Total Puts 1,085,385
Put/Call Ratio 2.26
Net Difference -605,132

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 3,237,906
Total Puts 7,276,440
Average Put/Call Ratio 2.25
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