Tour v422
IWM
iShares Russell 2000 ETF
$292.97 +0.62%
$293.13 (+0.05%)🌙
as of 07/27 04:05 PM
(7/27 16:00) ◀
|
Monday, July 27, 2026 (4:05pm)
January 2026
|
▶ (7/27 16:10)
◀ 7/27 16:05 ▶

Option Volume

Detail
ℹ
Current (07/27 4:05pm) 1,648,824
Calls: 501,931 (30%)
Puts: 1,146,893 (70%)
Prior (07/24) 1,450,879
Calls: 477,817 (33%)
Puts: 973,062 (67%)
Current vs Prior +13.64%
Calls: +5.05% (Calls)
Puts: +17.86% (Puts)
Prior 7-Day Total 11,071,705
Calls: 3,415,056 (31%)
Puts: 7,656,649 (69%)
Prior 7-Day Average 1,581,672
Calls: 487,865 (31%)
Puts: 1,093,807 (69%)
Current vs Prior 7-Day Avg +4.25%
Calls: +2.88%
Puts: +4.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 4:05pm) $169.26M
Calls: $39.31M (23%)
Puts: $129.95M (77%)
Prior (07/24) $160.95M
Calls: $24.85M (15%)
Puts: $136.10M (85%)
Current vs Prior +5.16%
Calls: +58.16%
Puts: -4.52%
Prior 7-Day Total $1.16B
Calls: $257.37M (22%)
Puts: $898.64M (78%)
Prior 7-Day Average $165.14M
Calls: $36.77M (22%)
Puts: $128.38M (78%)
Current vs Prior 7-Day Avg +2.49%
Calls: +6.91%
Puts: +1.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 4:05pm) 2.29
Prior (07/24) 2.04
Current vs Prior +12.20%
Prior 7-Day Average 2.24
Current vs Prior 7-Day Avg +1.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 4:05pm) 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 0.41% | 1.08%0.41% | 1.61%2.13% | 3.08%4.57% | 6.46%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -7.65% | +6.87%+6.56% | +38.08%+457.84% | +23.00%-3.08% | -2.42%
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 -7.65% | +6.87%+6.56% | +38.08%+457.84% | +23.00%-3.08% | -2.42%
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 -7.65% | +6.87%-64.48% | -17.00%-15.41% | -9.82%-3.29% | -2.52%
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 ($129.95M) vs calls ($39.31M). 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
16:05BEARISHBEARISHBEARISH
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 942 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3158.0658.46$58.260.7%--1.0020
$235.00Aug 2158.7059.11$58.910.7%--0.98551
$240.00Aug 753.2753.67$53.470.7%--0.9910
$240.00Jul 3153.0653.46$53.260.8%--1.0058
$240.00Aug 2153.7654.17$53.970.8%10.982.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2856.6757.07$56.870.7%201.00--
$340.00Aug 1446.6647.08$46.870.9%11.00--
$296.00Aug 217.237.32$7.281.2%410.561.9K
$294.00Aug 216.346.42$6.381.3%3470.513.4K
$325.00Jul 2731.6732.07$31.871.3%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 273 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 310.050.06$0.0616.7%7880.032.1K
$312.00Aug 70.050.06$0.0616.7%160.02463
$323.00Aug 210.050.06$0.0616.7%10.017
$297.00Jul 280.090.10$0.1010.0%5.6K0.081.1K
$320.00Aug 210.090.10$0.1010.0%2900.027.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 280.050.06$0.0616.7%10.7K0.03111.1K
$279.00Jul 290.050.06$0.0616.7%2.8K0.02715
$267.00Jul 310.050.06$0.0616.7%2650.019.3K
$286.00Jul 280.070.08$0.0812.5%2.5K0.042.5K
$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 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3158.0658.46$58.260.7%--1.0020
$240.00Jul 3153.0653.46$53.260.8%--1.0058
$260.00Jul 2732.9333.33$33.131.2%31.00--
$261.00Jul 2731.9332.33$32.131.2%141.00--
$262.00Jul 2730.9331.33$31.131.3%121.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.840.94$0.8911.2%31.9K1.00830
$295.00Jul 271.772.07$1.9215.6%17.2K1.001.6K
$296.00Jul 272.793.07$2.939.6%4.3K1.001.9K
$297.00Jul 273.784.07$3.937.4%3591.00139
$298.00Jul 274.675.07$4.878.2%9321.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,171 active (total vol 1.6M, top 120.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.190.26$0.2330.4%84.2K0.662.8K
$294.00Jul 270.010.02$0.0250.0%70.8K0.062.3K
$295.00Jul 270.000.01$0.01100.0%58.0K0.025.6K
$292.00Jul 270.941.24$1.0927.5%55.5K0.951.0K
$296.00Jul 270.000.01$0.01100.0%40.3K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.010.02$0.0250.0%120.4K0.052.0K
$291.00Jul 270.000.01$0.01100.0%96.5K0.013.3K
$293.00Jul 270.090.10$0.1010.0%80.3K0.472.7K
$290.00Jul 311.761.81$1.792.8%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. 136 strikes (avg 651.9%, max 2568.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4400.2%16.9%2264.1%1615
$315.00Jul 27Sep 4334.7%17.4%1824.7%1141
$261.00Jul 27Sep 4521.5%27.7%1780.3%15--
$260.00Jul 27Aug 28537.3%28.9%1760.7%310
$262.00Jul 27Aug 21505.8%29.3%1624.5%131
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21438.6%16.4%2568.6%10--
$320.00Jul 27Aug 21400.2%16.3%2354.9%3455
$250.00Jul 27Sep 4697.0%31.1%2139.9%519
$318.00Jul 27Sep 4374.3%17.1%2094.2%7--
$311.00Jul 27Aug 21280.6%16.9%1561.1%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 505 found (best R:R 199.00, avg 4.56)

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$240.00Aug 6$0.10$19.90$0.10199.00$259.90
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 675 found (best R:R 122.08, avg 2.38)

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
$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
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$7.76$7.76$0.2432.33$302.24
$302.00$300.00Jul 30$1.85$1.85$0.1512.33$300.15
$305.00$302.00Aug 4$2.70$2.70$0.309.00$302.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Jul 30Jul 31$0.0764.8%59.9%
$284.00Jul 27Jul 28$0.08160.7%30.9%
$260.00Jul 27Jul 30$0.09537.3%49.5%
$264.00Jul 27Jul 30$0.09474.3%45.3%
$286.00Jul 27Jul 28$0.09128.5%27.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$318.00Jul 27Sep 4$0.05374.3%17.1%
$298.00Jul 27Jul 28$0.0689.8%17.1%
$300.00Jul 27Jul 28$0.06121.3%20.1%
$302.00Jul 27Jul 29$0.06151.8%18.9%
$286.00Jul 27Jul 28$0.07128.5%27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 433 found (cheapest 0.11% of stock, avg 4.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.23$0.10$0.33$292.67$293.330.11%
$294.00Jul 27$0.02$0.89$0.91$293.09$294.910.31%
$292.00Jul 27$1.09$0.02$1.11$290.89$293.110.38%
$295.00Jul 27$0.01$1.92$1.93$293.07$296.930.66%
$291.00Jul 27$2.08$0.01$2.09$288.91$293.090.71%
$293.00Jul 28$1.34$1.18$2.52$290.48$295.520.86%
$294.00Jul 28$0.84$1.67$2.51$291.49$296.510.86%
$292.00Jul 28$1.97$0.82$2.79$289.21$294.790.95%
$295.00Jul 28$0.46$2.31$2.77$292.23$297.770.95%
$296.00Jul 27$0.01$2.93$2.94$293.06$298.941.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.01% of stock, avg 2.20%)

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$0.10$0.12$292.88$294.12
$297.00$289.00Jul 28$0.10$0.25$0.35$288.65$297.35
$296.00$289.00Jul 28$0.23$0.25$0.48$288.52$296.48
$297.00$290.00Jul 28$0.10$0.37$0.47$289.53$297.47
$296.00$290.00Jul 28$0.23$0.37$0.60$289.40$296.60
$297.00$291.00Jul 28$0.10$0.55$0.65$290.35$297.65
$295.00$289.00Jul 28$0.46$0.25$0.71$288.29$295.71
$296.00$291.00Jul 28$0.23$0.55$0.78$290.22$296.78
$295.00$290.00Jul 28$0.46$0.37$0.83$289.17$295.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 451 found (best R:R 37.46, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.87$0.1337.46$255.13$269.87
250/255265/270Aug 21$4.81$0.1925.32$250.19$269.81
250/255260/270Aug 28$9.46$0.5417.52$245.54$269.46
255/260270/276Aug 14$5.65$0.3516.14$254.35$275.65
262/265270/276Aug 14$5.65$0.3516.14$259.35$275.65
245/250260/270Aug 28$9.41$0.5915.95$240.59$269.41
271/272273/275Aug 28$1.87$0.1314.38$270.13$274.87
255/260270/275Aug 21$4.61$0.3911.82$255.39$274.61
250/255270/275Aug 21$4.55$0.4510.11$250.45$274.55
271/272275/277Aug 28$1.82$0.1810.11$270.18$276.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$315.00$320.00$325.00Aug 28$0.17$4.8328.41
$289.00$290.00$291.00Jul 30$0.05$0.9519.00
$293.00$294.00$295.00Jul 31$0.05$0.9519.00
$298.00$299.00$300.00Jul 31$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 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.07$4.9370.43
$260.00$265.00$270.00Aug 28$0.15$4.8532.33

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-$0.08$13.92
$271.00$282.001:2Aug 4-$1.76$9.24
$261.00$276.001:2Sep 4-$7.51$7.49
$280.00$288.001:2Aug 5-$0.63$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-$1.36$6.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 2.88%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.440.510.0%2.88%2.89%117
$294.00Sep 4$7.850.490.3%2.68%3.03%610
$293.00Aug 28$7.620.510.0%2.60%2.61%5421
$295.00Sep 4$7.280.480.7%2.48%3.18%66
$294.00Aug 28$7.030.490.3%2.40%2.75%24121
$293.00Aug 21$6.770.510.0%2.31%2.32%2761.3K
$296.00Sep 4$6.740.461.0%2.30%3.33%95
$295.00Aug 28$6.480.470.7%2.21%2.90%3075
$294.00Aug 21$6.180.490.3%2.11%2.46%6611.0K
$297.50Sep 4$5.970.431.6%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 501,931
Total Puts 1,146,893
Put/Call Ratio 2.29
Net Difference -644,962

Prior's Put/Call Breakdown

Total Calls 477,817
Total Puts 973,062
Put/Call Ratio 2.04
Net Difference -495,245

Prior 7-Day Put/Call Summary

Total Calls 3,415,056
Total Puts 7,656,649
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