Tour v422
IWM
iShares Russell 2000 ETF
$292.97 +0.62%
$293.12 (+0.05%)🌙
as of 07/27 04:00 PM
(7/27 15:55) ◀
|
Monday, July 27, 2026 (4:00pm)
January 2026
|
▶ (7/27 16:05)
◀ 7/27 16:00 ▶

Option Volume

Detail
ℹ
Current (07/27 4:00pm) 1,639,921
Calls: 499,201 (30%)
Puts: 1,140,720 (70%)
Prior (07/24) 1,339,749
Calls: 468,624 (35%)
Puts: 871,125 (65%)
Current vs Prior +22.41%
Calls: +6.52% (Calls)
Puts: +30.95% (Puts)
Prior 7-Day Total 10,978,275
Calls: 3,387,537 (31%)
Puts: 7,590,738 (69%)
Prior 7-Day Average 1,568,325
Calls: 483,933 (31%)
Puts: 1,084,391 (69%)
Current vs Prior 7-Day Avg +4.57%
Calls: +3.15%
Puts: +5.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 4:00pm) $168.53M
Calls: $39.33M (23%)
Puts: $129.20M (77%)
Prior (07/24) $141.55M
Calls: $24.08M (17%)
Puts: $117.47M (83%)
Current vs Prior +19.06%
Calls: +63.34%
Puts: +9.98%
Prior 7-Day Total $1.15B
Calls: $258.49M (23%)
Puts: $889.76M (77%)
Prior 7-Day Average $164.03M
Calls: $36.93M (23%)
Puts: $127.11M (77%)
Current vs Prior 7-Day Avg +2.74%
Calls: +6.50%
Puts: +1.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 4:00pm) 2.29
Prior (07/24) 1.86
Current vs Prior +22.93%
Prior 7-Day Average 2.24
Current vs Prior 7-Day Avg +2.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 4:00pm) 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% | 1.09%0.42% | 1.61%2.13% | 3.07%4.57% | 6.47%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -6.77% | +6.87%+10.13% | +38.08%+457.84% | +22.87%-3.01% | -2.31%
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 -6.77% | +6.87%+10.13% | +38.08%+457.84% | +22.87%-3.01% | -2.31%
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 -6.77% | +6.87%-63.29% | -17.00%-15.41% | -9.92%-3.22% | -2.42%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 61.89% | 2.65%
Calls: 16.00% | 3.28%
Puts: 107.78% | 2.03%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior +642.09% | -47.73%
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% | -47.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($129.20M) vs calls ($39.33M). 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBEARISHBEARISH
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 906 of results (avg 3.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3158.0258.48$58.250.8%--1.0020
$235.00Aug 2158.6659.15$58.910.8%--1.00551
$240.00Aug 753.2253.70$53.460.9%--0.9910
$240.00Jul 3153.0153.49$53.250.9%--1.0058
$235.00Aug 2858.8759.41$59.140.9%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2856.6557.11$56.880.8%201.00--
$340.00Aug 1446.6447.13$46.891.0%11.00--
$294.00Aug 216.356.43$6.391.3%3470.523.4K
$295.00Aug 216.786.87$6.831.3%7580.5440.6K
$291.00Aug 215.195.26$5.231.3%6750.441.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 258 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 310.050.06$0.0616.7%7880.032.1K
$323.00Aug 210.050.06$0.0616.7%10.017
$304.00Jul 310.080.09$0.0911.1%4970.032.2K
$297.00Jul 280.100.11$0.119.1%5.6K0.071.1K
$319.00Aug 210.100.12$0.1118.2%--0.02529
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
$280.00Jul 290.060.07$0.0714.3%7910.033.1K
$275.00Jul 300.070.08$0.0812.5%1980.0296

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 462 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Jul 2827.9128.38$28.151.7%61.002
$279.00Jul 2813.9314.28$14.112.5%--1.0021
$280.00Jul 2812.9613.27$13.122.4%221.009
$281.00Jul 2811.9412.30$12.123.0%11.003
$282.00Jul 2810.9611.31$11.143.1%151.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 271.782.09$1.9416.0%17.2K1.001.6K
$296.00Jul 272.673.09$2.8814.6%4.3K1.001.9K
$297.00Jul 273.674.09$3.8810.8%3591.00139
$298.00Jul 274.685.09$4.898.4%9321.0010
$299.00Jul 275.676.09$5.887.1%281.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,171 active (total vol 1.6M, top 120.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.200.26$0.2326.1%83.7K0.462.8K
$294.00Jul 270.010.02$0.0250.0%70.6K0.062.3K
$295.00Jul 270.000.01$0.01100.0%57.9K0.015.6K
$292.00Jul 270.931.28$1.1131.5%55.4K0.941.0K
$296.00Jul 270.000.01$0.01100.0%40.3K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.010.02$0.0250.0%120.2K0.062.0K
$291.00Jul 270.000.01$0.01100.0%96.5K0.013.3K
$293.00Jul 270.100.13$0.1225.0%79.8K0.542.7K
$290.00Jul 311.771.82$1.802.8%71.1K0.34113.8K
$281.00Aug 212.562.62$2.592.3%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. 138 strikes (avg 640.5%, max 2566.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4402.4%17.0%2269.5%1615
$315.00Jul 27Sep 4336.8%17.4%1831.7%1141
$261.00Jul 27Sep 4519.5%27.7%1774.7%15--
$260.00Jul 27Aug 28535.2%28.8%1756.9%310
$262.00Jul 27Aug 21503.7%29.3%1620.5%131
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21440.8%16.5%2566.5%10--
$320.00Jul 27Aug 21402.4%16.4%2353.7%3455
$250.00Jul 27Sep 4694.5%31.0%2137.0%519
$318.00Jul 27Sep 4376.8%17.1%2100.1%7--
$311.00Jul 27Aug 21283.2%16.9%1571.7%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 500 found (best R:R 89.91, avg 4.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 10$0.11$9.89$0.1189.91$310.11
$326.00$336.00Sep 4$0.12$9.88$0.1282.33$326.12
$320.00$325.00Aug 28$0.12$4.88$0.1240.67$320.12
$315.00$320.00Aug 28$0.29$4.71$0.2916.24$315.29
$305.00$307.00Aug 6$0.12$1.88$0.1215.67$305.12
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
$245.00$240.00Sep 4$0.10$4.90$0.1049.00$244.90
$250.00$245.00Aug 28$0.11$4.89$0.1144.45$249.89
$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. 668 found (best R:R 122.08, avg 2.36)

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
$250.00$255.00Aug 21$4.89$4.89$0.1144.45$254.89
$255.00$260.00Aug 14$4.88$4.88$0.1240.67$259.88
$245.00$260.00Aug 28$14.45$14.45$0.5526.27$259.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.74$31.74$0.26122.08$308.26
$320.00$311.00Aug 21$8.77$8.77$0.2338.13$311.23
$310.00$302.00Aug 3$7.77$7.77$0.2333.78$302.23
$302.00$300.00Jul 30$1.86$1.86$0.1413.29$300.14
$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. 71 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 27Jul 28$0.06141.9%28.8%
$245.00Jul 30Jul 31$0.0664.5%59.7%
$286.00Jul 27Jul 28$0.07125.7%27.5%
$260.00Jul 27Jul 30$0.08535.2%49.2%
$287.00Jul 27Jul 28$0.08109.3%26.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$317.00Jul 27Jul 29$0.05363.7%37.0%
$304.00Jul 28Jul 29$0.0626.5%21.2%
$307.00Jul 31Aug 7$0.0619.6%17.0%
$286.00Jul 27Jul 28$0.07126.2%27.5%
$297.00Jul 27Jul 28$0.0876.5%17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 433 found (cheapest 0.12% of stock, avg 4.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.23$0.12$0.35$292.65$293.350.12%
$294.00Jul 27$0.02$0.88$0.90$293.10$294.900.31%
$292.00Jul 27$1.11$0.02$1.13$290.87$293.130.39%
$295.00Jul 27$0.01$1.94$1.95$293.05$296.950.67%
$291.00Jul 27$2.13$0.01$2.14$288.86$293.140.73%
$293.00Jul 28$1.34$1.20$2.54$290.46$295.540.87%
$294.00Jul 28$0.85$1.69$2.54$291.46$296.540.87%
$292.00Jul 28$1.98$0.83$2.81$289.19$294.810.96%
$295.00Jul 28$0.47$2.33$2.80$292.20$297.800.96%
$296.00Jul 27$0.01$2.88$2.89$293.11$298.890.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.01% of stock, avg 2.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$292.00Jul 27$0.02$0.02$0.04$291.96$294.04
$293.00$292.00Jul 27$0.23$0.02$0.25$291.75$293.25
$297.00$288.00Jul 28$0.11$0.17$0.28$287.72$297.28
$297.00$289.00Jul 28$0.11$0.25$0.36$288.64$297.36
$296.00$288.00Jul 28$0.23$0.17$0.40$287.60$296.40
$296.00$289.00Jul 28$0.23$0.25$0.48$288.52$296.48
$297.00$290.00Jul 28$0.11$0.38$0.49$289.51$297.49
$296.00$290.00Jul 28$0.23$0.38$0.61$289.39$296.61
$295.00$288.00Jul 28$0.47$0.17$0.64$287.36$295.64
$297.00$291.00Jul 28$0.11$0.56$0.67$290.33$297.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 443 found (best R:R 30.25, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.84$0.1630.25$255.16$269.84
250/255265/270Aug 21$4.79$0.2122.81$250.21$269.79
255/260270/276Aug 14$5.66$0.3416.65$254.34$275.66
262/265270/276Aug 14$5.66$0.3416.65$259.34$275.66
250/255260/270Aug 28$9.40$0.6015.67$245.60$269.40
245/250260/270Aug 28$9.37$0.6314.87$240.63$269.37
255/260270/275Aug 21$4.63$0.3712.51$255.37$274.63
271/272273/275Aug 28$1.84$0.1611.50$270.16$274.84
250/255270/275Aug 21$4.58$0.4210.90$250.42$274.58
273/274275/277Aug 28$1.83$0.1710.76$272.17$276.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
$315.00$320.00$325.00Aug 28$0.17$4.8328.41
$265.00$270.00$275.00Aug 21$0.21$4.7922.81
$296.00$297.00$298.00Jul 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$0.13$4.8737.46
$288.00$289.00$290.00Jul 28$0.05$0.9519.00
$289.00$290.00$291.00Jul 28$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. 414 found (best net $--, 390 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$279.001:2Jul 28-$0.07$13.93
$271.00$282.001:2Aug 4-$1.79$9.21
$280.00$288.001:2Aug 5-$0.62$7.38
$261.00$276.001:2Sep 4-$7.63$7.37
$310.00$316.001:2Jul 28-$0.01$5.99
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
$260.00$250.001:2Jul 28-$0.01$9.99
$310.00$302.001:2Aug 3-$1.34$6.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 208 found (best yield 2.89%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.460.510.0%2.89%2.90%117
$294.00Sep 4$7.860.490.3%2.68%3.03%610
$293.00Aug 28$7.620.510.0%2.60%2.61%5421
$295.00Sep 4$7.290.470.7%2.49%3.18%66
$294.00Aug 28$7.040.490.3%2.40%2.75%24121
$293.00Aug 21$6.760.510.0%2.31%2.32%2761.3K
$296.00Sep 4$6.750.451.0%2.30%3.34%95
$295.00Aug 28$6.470.470.7%2.21%2.90%3075
$294.00Aug 21$6.160.480.3%2.10%2.45%6611.0K
$297.50Sep 4$5.970.421.6%2.04%3.58%1--

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 499,201
Total Puts 1,140,720
Put/Call Ratio 2.29
Net Difference -641,519

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 3,387,537
Total Puts 7,590,738
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