Tour v422
IWM
iShares Russell 2000 ETF
$292.91 +0.60%
(7/27 16:05) ◀
|
Monday, July 27, 2026 (4:10pm)
January 2026
|
▶ (7/27 16:15)
◀ 7/27 16:10 ▶

Option Volume

Detail
ℹ
Current (07/27 4:10pm) 1,686,631
Calls: 503,830 (30%)
Puts: 1,182,801 (70%)
Prior (07/24) 1,453,455
Calls: 478,808 (33%)
Puts: 974,647 (67%)
Current vs Prior +16.04%
Calls: +5.23% (Calls)
Puts: +21.36% (Puts)
Prior 7-Day Total 11,154,891
Calls: 3,436,734 (31%)
Puts: 7,718,157 (69%)
Prior 7-Day Average 1,593,555
Calls: 490,962 (31%)
Puts: 1,102,593 (69%)
Current vs Prior 7-Day Avg +5.84%
Calls: +2.62%
Puts: +7.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 4:10pm) $173.80M
Calls: $37.30M (21%)
Puts: $136.50M (79%)
Prior (07/24) $164.34M
Calls: $24.47M (15%)
Puts: $139.87M (85%)
Current vs Prior +5.76%
Calls: +52.44%
Puts: -2.41%
Prior 7-Day Total $1.16B
Calls: $254.89M (22%)
Puts: $909.11M (78%)
Prior 7-Day Average $166.29M
Calls: $36.41M (22%)
Puts: $129.87M (78%)
Current vs Prior 7-Day Avg +4.52%
Calls: +2.45%
Puts: +5.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 4:10pm) 2.35
Prior (07/24) 2.04
Current vs Prior +15.33%
Prior 7-Day Average 2.24
Current vs Prior 7-Day Avg +4.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 4:10pm) 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 0.39% | 1.06%0.39% | 1.60%2.13% | 3.08%4.58% | 6.47%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -8.80% | +6.44%+2.10% | +37.52%+457.95% | +23.16%-2.84% | -2.35%
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 -8.80% | +6.44%+2.10% | +37.52%+457.95% | +23.16%-2.84% | -2.35%
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 -8.80% | +6.44%-65.97% | -17.34%-15.40% | -9.71%-3.05% | -2.45%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.08% | 2.36%
Calls: 3.72% | 2.26%
Puts: 2.44% | 2.46%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -63.07% | -53.45%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -63.07% | -53.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($136.50M) vs calls ($37.30M). Extreme bearish P/C ratio of 2.35 - 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
16:10BEARISHBEARISHBEARISH
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 950 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.9158.33$58.120.7%--1.0020
$235.00Aug 2158.5658.99$58.780.7%--1.00551
$240.00Jul 3152.9253.33$53.130.8%--1.0058
$240.00Aug 753.1353.55$53.340.8%--0.9910
$240.00Aug 2153.6254.05$53.830.8%11.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2856.8057.21$57.010.7%201.00--
$295.00Aug 287.607.66$7.630.8%210.532.9K
$340.00Aug 1446.7947.22$47.010.9%11.00--
$295.00Aug 216.866.94$6.901.2%7580.5440.6K
$294.00Jul 292.492.52$2.511.2%6640.581.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 270 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 310.050.06$0.0616.7%7930.032.1K
$323.00Aug 210.050.06$0.0616.7%10.017
$297.00Jul 280.080.09$0.0911.1%5.7K0.071.1K
$300.00Jul 290.080.09$0.0911.1%2.5K0.052.7K
$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
$272.00Jul 300.050.06$0.0616.7%--0.011.6K
$267.00Jul 310.050.06$0.0616.7%2650.019.3K
$268.00Jul 310.060.07$0.0714.3%10.011.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 463 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2158.5658.99$58.780.7%--1.00551
$240.00Aug 2153.6254.05$53.830.8%11.002.8K
$245.00Aug 2148.6949.12$48.910.9%11.00571
$235.00Aug 2858.7859.26$59.020.8%51.00--
$240.00Aug 2853.8554.35$54.100.9%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 270.911.19$1.0526.7%31.9K1.00830
$295.00Jul 271.872.18$2.0315.3%17.2K1.001.6K
$296.00Jul 272.883.11$3.007.7%4.3K1.001.9K
$297.00Jul 273.804.18$3.999.5%3591.00139
$298.00Jul 274.805.18$4.997.6%9321.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,171 active (total vol 1.7M, top 120.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.110.15$0.1330.8%84.2K0.512.8K
$294.00Jul 270.000.01$0.01100.0%71.0K0.032.3K
$295.00Jul 270.000.01$0.01100.0%58.0K0.015.6K
$292.00Jul 270.951.07$1.0111.9%55.5K0.941.0K
$296.00Jul 270.000.01$0.01100.0%40.3K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.010.02$0.0250.0%120.5K0.062.0K
$291.00Jul 270.000.01$0.01100.0%96.6K0.013.3K
$293.00Jul 270.100.15$0.1338.5%80.9K0.512.7K
$290.00Jul 311.811.84$1.831.6%71.1K0.34113.8K
$281.00Aug 212.602.66$2.632.3%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 649.5%, max 2565.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4402.1%17.0%2267.2%1615
$315.00Jul 27Sep 4336.5%17.4%1831.5%1141
$261.00Jul 27Sep 4519.7%27.7%1773.6%15--
$260.00Jul 27Aug 28535.5%28.8%1759.8%310
$262.00Jul 27Aug 21504.0%29.3%1620.5%131
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21440.5%16.5%2565.6%10--
$320.00Jul 27Aug 21402.1%16.4%2355.3%3455
$250.00Jul 27Sep 4695.2%31.1%2138.1%519
$318.00Jul 27Sep 4376.1%17.1%2102.3%7--
$311.00Jul 27Aug 21282.5%16.9%1570.3%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 508 found (best R:R 199.00, avg 4.55)

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$0.28$4.72$0.2816.86$315.28
$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
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 671 found (best R:R 138.13, avg 2.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$277.00Aug 3$31.63$31.63$0.3785.49$276.63
$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$4.89$4.89$0.1144.45$254.89
$245.00$260.00Aug 28$14.42$14.42$0.5824.86$259.42
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$8.80$8.80$0.2044.00$311.20
$310.00$302.00Aug 3$7.81$7.81$0.1941.11$302.19
$302.00$300.00Jul 30$1.86$1.86$0.1413.29$300.14
$305.00$302.00Aug 4$2.79$2.79$0.2113.29$302.21

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
$285.00Jul 27Jul 28$0.05142.7%28.6%
$284.00Jul 27Jul 28$0.06158.7%30.5%
$286.00Jul 27Jul 28$0.07126.5%27.1%
$245.00Jul 30Jul 31$0.0764.7%59.8%
$297.00Jul 27Jul 28$0.0875.6%17.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.00Jul 31Aug 7$0.0519.6%17.0%
$268.00Jul 27Jul 31$0.06409.8%39.6%
$304.00Jul 28Jul 29$0.0626.4%21.3%
$286.00Jul 27Jul 28$0.07126.5%27.1%
$297.00Jul 27Jul 28$0.0875.6%17.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 433 found (cheapest 0.09% of stock, avg 4.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.13$0.13$0.26$292.74$293.260.09%
$292.00Jul 27$1.01$0.02$1.03$290.97$293.030.35%
$294.00Jul 27$0.01$1.05$1.06$292.94$295.060.36%
$291.00Jul 27$2.01$0.01$2.02$288.98$293.020.69%
$295.00Jul 27$0.01$2.03$2.04$292.96$297.040.70%
$293.00Jul 28$1.26$1.23$2.49$290.51$295.490.85%
$294.00Jul 28$0.78$1.74$2.52$291.48$296.520.86%
$292.00Jul 28$1.88$0.86$2.74$289.26$294.740.94%
$295.00Jul 28$0.43$2.40$2.83$292.17$297.830.97%
$290.00Jul 27$3.00$0.01$3.01$286.99$293.011.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 345 found (cheapest 0.12% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$289.00Jul 28$0.09$0.25$0.34$288.66$297.34
$296.00$289.00Jul 28$0.21$0.25$0.46$288.54$296.46
$297.00$290.00Jul 28$0.09$0.39$0.48$289.52$297.48
$296.00$290.00Jul 28$0.21$0.39$0.60$289.40$296.60
$295.00$289.00Jul 28$0.43$0.25$0.68$288.32$295.68
$297.00$291.00Jul 28$0.09$0.57$0.66$290.34$297.66
$296.00$291.00Jul 28$0.21$0.57$0.78$290.22$296.78
$295.00$290.00Jul 28$0.43$0.39$0.82$289.18$295.82
$297.00$292.00Jul 28$0.09$0.86$0.95$291.05$297.95
$295.00$291.00Jul 28$0.43$0.57$1.00$290.00$296.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 456 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$4.78$0.2221.73$250.22$269.78
250/255260/270Aug 28$9.45$0.5517.18$245.55$269.45
245/250260/270Aug 28$9.41$0.5915.95$240.59$269.41
255/260270/276Aug 14$5.64$0.3615.67$254.36$275.64
262/265270/276Aug 14$5.64$0.3615.67$259.36$275.64
273/274276/278Aug 14$1.85$0.1512.33$272.15$277.85
271/272273/275Aug 28$1.85$0.1512.33$270.15$274.85
273/274275/277Aug 28$1.85$0.1512.33$272.15$276.85
255/260270/275Aug 21$4.61$0.3911.82$255.39$274.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 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
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
$265.00$270.00$275.00Aug 21$0.23$4.7720.74
$280.00$281.00$282.00Jul 30$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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$0.10$4.9049.00
$260.00$265.00$270.00Aug 28$0.12$4.8840.67
$293.00$295.00$297.00Sep 4$0.05$1.9539.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 410 found (best net $--, 388 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$279.001:2Jul 28-$0.01$13.99
$271.00$282.001:2Aug 4-$1.69$9.31
$261.00$276.001:2Sep 4-$7.50$7.50
$280.00$288.001:2Aug 5-$0.58$7.42
$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-$1.39$6.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 208 found (best yield 2.86%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.380.510.0%2.86%2.89%117
$294.00Sep 4$7.810.490.4%2.67%3.04%710
$293.00Aug 28$7.560.510.0%2.58%2.61%5421
$295.00Sep 4$7.260.470.7%2.48%3.19%66
$294.00Aug 28$6.990.490.4%2.39%2.76%24121
$293.00Aug 21$6.710.510.0%2.29%2.32%2761.3K
$296.00Sep 4$6.680.451.1%2.28%3.34%95
$295.00Aug 28$6.410.470.7%2.19%2.90%3075
$294.00Aug 21$6.120.490.4%2.09%2.46%6611.0K
$297.50Sep 4$5.930.421.6%2.02%3.59%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 503,830
Total Puts 1,182,801
Put/Call Ratio 2.35
Net Difference -678,971

Prior's Put/Call Breakdown

Total Calls 478,808
Total Puts 974,647
Put/Call Ratio 2.04
Net Difference -495,839

Prior 7-Day Put/Call Summary

Total Calls 3,436,734
Total Puts 7,718,157
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