Tour v422
IWM
iShares Russell 2000 ETF
$293.13 +0.67%
(7/27 15:50) ◀
|
Monday, July 27, 2026 (3:55pm)
January 2026
|
▶ (7/27 16:00)
◀ 7/27 15:55 ▶

Option Volume

Detail
ℹ
Current (07/27 3:55pm) 1,617,465
Calls: 493,418 (31%)
Puts: 1,124,047 (69%)
Prior (07/24) 1,339,749
Calls: 468,624 (35%)
Puts: 871,125 (65%)
Current vs Prior +20.73%
Calls: +5.29% (Calls)
Puts: +29.03% (Puts)
Prior 7-Day Total 10,897,191
Calls: 3,362,136 (31%)
Puts: 7,535,055 (69%)
Prior 7-Day Average 1,556,741
Calls: 480,305 (31%)
Puts: 1,076,436 (69%)
Current vs Prior 7-Day Avg +3.90%
Calls: +2.73%
Puts: +4.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 3:55pm) $165.83M
Calls: $37.95M (23%)
Puts: $127.88M (77%)
Prior (07/24) $141.55M
Calls: $24.08M (17%)
Puts: $117.47M (83%)
Current vs Prior +17.15%
Calls: +57.61%
Puts: +8.86%
Prior 7-Day Total $1.14B
Calls: $259.84M (23%)
Puts: $884.51M (77%)
Prior 7-Day Average $163.48M
Calls: $37.12M (23%)
Puts: $126.36M (77%)
Current vs Prior 7-Day Avg +1.44%
Calls: +2.23%
Puts: +1.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:55pm) 2.28
Prior (07/24) 1.86
Current vs Prior +22.55%
Prior 7-Day Average 2.24
Current vs Prior 7-Day Avg +1.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 3:55pm) 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 0.38% | 1.05%0.38% | 1.57%2.19% | 3.14%4.51% | 6.42%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -67.77% | -30.38%-1.55% | +34.78%+475.45% | +25.39%-4.21% | -3.14%
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 -67.77% | -30.38%-1.55% | +34.78%+475.45% | +25.39%-4.21% | -3.14%
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 -67.77% | -30.38%-67.19% | -18.98%-12.74% | -8.07%-4.42% | -3.24%
Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 61.89% | 16.76%
Calls: 16.00% | 8.09%
Puts: 107.78% | 25.43%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior +642.09% | +230.57%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg +642.09% | +230.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($127.88M) vs calls ($37.95M). 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
15:55BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
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 932 of results (avg 4.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Aug 2120.4220.61$20.520.9%110.842.4K
$277.00Aug 2118.6918.87$18.781.0%30.829
$276.00Aug 2119.5519.74$19.651.0%10.839
$292.00Aug 217.417.49$7.451.1%2660.54301
$293.00Aug 216.796.87$6.831.2%2750.511.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 216.806.88$6.841.2%7580.5340.6K
$294.00Aug 216.366.44$6.401.3%3470.513.4K
$295.00Aug 146.006.08$6.041.3%1230.55356
$291.00Aug 215.215.28$5.251.3%6740.441.3K
$293.00Aug 215.956.03$5.991.3%9500.493.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 268 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 280.050.06$0.0616.7%1.9K0.05753
$303.00Jul 300.050.06$0.0616.7%500.03110
$312.00Aug 70.050.06$0.0616.7%160.02463
$323.00Aug 210.050.06$0.0616.7%10.017
$310.00Aug 70.090.10$0.1010.0%500.03891
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
$267.00Jul 310.050.06$0.0616.7%2650.019.3K
$268.00Jul 310.060.07$0.0714.3%10.011.2K
$275.00Jul 300.070.08$0.0812.5%1980.0296

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 460 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2732.2334.03$33.135.4%31.00--
$261.00Jul 2731.3733.03$32.205.2%141.00--
$262.00Jul 2730.6431.68$31.163.3%121.00--
$263.00Jul 2729.4130.86$30.144.8%201.00--
$264.00Jul 2728.2430.03$29.146.1%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 285.476.02$5.749.6%111.0021
$300.00Jul 286.487.00$6.747.7%331.0010
$301.00Jul 287.628.00$7.814.9%21.00--
$304.00Jul 2810.4911.02$10.764.9%101.0010
$305.00Jul 2811.6412.02$11.833.2%401.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,163 active (total vol 1.6M, top 119.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.230.30$0.2725.9%83.3K0.582.8K
$294.00Jul 270.010.02$0.0250.0%70.4K0.062.3K
$295.00Jul 270.000.01$0.01100.0%57.9K0.025.6K
$292.00Jul 270.481.23$0.8687.2%55.4K0.961.0K
$296.00Jul 270.000.01$0.01100.0%40.3K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.010.02$0.0250.0%119.9K0.052.0K
$291.00Jul 270.000.01$0.01100.0%96.5K0.013.3K
$293.00Jul 270.110.14$0.1323.1%76.9K0.422.7K
$290.00Jul 311.791.84$1.822.7%71.1K0.34113.8K
$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. 137 strikes (avg 638.2%, max 2543.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4400.8%16.9%2271.3%1615
$315.00Jul 27Sep 4334.8%17.5%1817.0%1141
$261.00Jul 27Sep 4521.0%27.8%1771.3%15--
$260.00Jul 27Aug 28536.8%28.7%1767.2%310
$262.00Jul 27Aug 21505.2%29.2%1627.4%131
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21438.8%16.6%2543.7%10--
$320.00Jul 27Aug 21400.4%16.4%2338.9%3455
$250.00Jul 27Sep 4696.3%31.1%2137.6%519
$318.00Jul 27Sep 4375.0%17.1%2089.8%7--
$311.00Jul 27Aug 21281.3%17.1%1541.9%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 509 found (best R:R 82.33, avg 4.06)

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$0.12$9.88$0.1282.33$326.12
$320.00$325.00Aug 28$0.13$4.87$0.1337.46$320.13
$315.00$320.00Aug 28$0.29$4.71$0.2916.24$315.29
$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$0.10$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$0.10$4.90$0.1049.00$244.90
$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. 690 found (best R:R 124.00, avg 2.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 30$14.88$14.88$0.12124.00$259.88
$245.00$277.00Aug 3$31.50$31.50$0.5063.00$276.50
$240.00$245.00Aug 28$4.90$4.90$0.1049.00$244.90
$240.00$245.00Aug 7$4.89$4.89$0.1144.45$244.89
$255.00$260.00Aug 14$4.89$4.89$0.1144.45$259.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.70$31.70$0.30105.67$308.30
$320.00$311.00Aug 21$8.74$8.74$0.2633.62$311.26
$310.00$302.00Aug 3$7.71$7.71$0.2926.59$302.29
$302.00$300.00Jul 30$1.84$1.84$0.1611.50$300.16
$325.00$324.00Jul 27$0.90$0.90$0.109.00$324.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.42, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.00Jul 27Jul 31$0.07426.7%40.6%
$275.00Jul 27Jul 30$0.09301.8%35.0%
$261.00Jul 27Jul 31$0.11521.0%46.0%
$263.00Jul 27Jul 31$0.11489.5%43.9%
$297.00Jul 27Jul 28$0.1174.3%18.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$268.00Jul 27Jul 31$0.06411.1%39.3%
$310.00Jul 27Jul 31$0.06267.5%21.6%
$286.00Jul 27Jul 28$0.07127.9%27.7%
$287.00Jul 27Jul 28$0.11111.6%26.5%
$296.00Jul 27Jul 28$0.1157.5%18.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 432 found (cheapest 0.14% of stock, avg 4.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.27$0.13$0.40$292.60$293.400.14%
$294.00Jul 27$0.02$0.83$0.85$293.15$294.850.29%
$292.00Jul 27$0.86$0.02$0.88$291.12$292.880.30%
$295.00Jul 27$0.01$1.96$1.97$293.03$296.970.67%
$291.00Jul 27$2.19$0.01$2.20$288.80$293.200.75%
$293.00Jul 28$1.36$1.21$2.57$290.43$295.570.88%
$294.00Jul 28$0.86$1.71$2.57$291.43$296.570.88%
$292.00Jul 28$1.99$0.84$2.83$289.17$294.830.97%
$295.00Jul 28$0.49$2.34$2.83$292.17$297.830.97%
$296.00Jul 27$0.01$2.99$3.00$293.00$299.001.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.01% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$292.00Jul 27$0.02$0.02$0.04$291.96$294.04
$294.00$293.00Jul 27$0.02$0.13$0.15$292.85$294.15
$297.00$289.00Jul 28$0.12$0.26$0.38$288.62$297.38
$296.00$289.00Jul 28$0.25$0.26$0.51$288.49$296.51
$297.00$290.00Jul 28$0.12$0.39$0.51$289.49$297.51
$296.00$290.00Jul 28$0.25$0.39$0.64$289.36$296.64
$297.00$291.00Jul 28$0.12$0.57$0.69$290.31$297.69
$295.00$289.00Jul 28$0.49$0.26$0.75$288.25$295.75
$296.00$291.00Jul 28$0.25$0.57$0.82$290.18$296.82
$295.00$290.00Jul 28$0.49$0.39$0.88$289.12$295.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 455 found (best R:R 37.46, avg credit $1.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255265/270Aug 21$4.87$0.1337.46$250.13$269.87
255/260270/276Aug 14$5.78$0.2226.27$254.22$275.78
262/265270/276Aug 14$5.78$0.2226.27$259.22$275.78
250/255260/270Aug 28$9.54$0.4620.74$245.46$269.54
245/250260/270Aug 28$9.49$0.5118.61$240.51$269.49
255/260270/275Aug 21$4.68$0.3214.62$255.32$274.68
271/272273/275Aug 28$1.85$0.1512.33$270.15$274.85
250/255270/275Aug 21$4.62$0.3812.16$250.38$274.62
273/274275/277Aug 28$1.83$0.1710.76$272.17$276.83
245/250261/276Sep 4$13.69$1.3110.45$236.31$274.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 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
$235.00$240.00$245.00Jul 31$0.14$4.8634.71
$250.00$255.00$260.00Aug 21$0.15$4.8532.33
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
$250.00$255.00$260.00Aug 7$0.20$4.8024.00
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
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$260.00$265.00$270.00Aug 28$0.13$4.8737.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 413 found (best net $--, 387 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$271.00$282.001:2Aug 4-$1.80$9.20
$261.00$276.001:2Sep 4-$7.46$7.54
$310.00$316.001:2Jul 28-$0.01$5.99
$285.00$291.001:2Aug 4-$0.47$5.53
$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. 196 found (best yield 2.69%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Sep 4$7.890.490.3%2.69%2.99%610
$295.00Sep 4$7.320.480.6%2.50%3.14%66
$294.00Aug 28$7.060.490.3%2.41%2.71%23121
$296.00Sep 4$6.780.461.0%2.31%3.29%95
$295.00Aug 28$6.500.470.6%2.22%2.86%3075
$294.00Aug 21$6.200.490.3%2.12%2.41%6611.0K
$296.00Aug 28$5.960.451.0%2.03%3.01%24452
$298.00Sep 4$5.760.421.7%1.96%3.63%5169
$295.00Aug 21$5.640.470.6%1.92%2.56%2.7K25.7K
$297.00Aug 28$5.440.431.3%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 493,418
Total Puts 1,124,047
Put/Call Ratio 2.28
Net Difference -630,629

Prior's Put/Call Breakdown

Total Calls 468,624
Total Puts 871,125
Put/Call Ratio 1.86
Net Difference -402,501

Prior 7-Day Put/Call Summary

Total Calls 3,362,136
Total Puts 7,535,055
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