Tour v295
IWM
iShares Russell 2000 ETF
$298.17 -0.24%
(7/7 09:40) ◀
|
Tuesday, July 7, 2026 (9:45am)
January 2026
|
▶ (7/7 09:50)
◀ 7/7 09:45 ▶

Option Volume

Detail
ℹ
Current (07/07 9:45am) 115,164
Calls: 45,354 (39%)
Puts: 69,810 (61%)
Prior (07/06) 131,483
Calls: 70,949 (54%)
Puts: 60,534 (46%)
Current vs Prior -12.41%
Calls: -36.08% (Calls)
Puts: +15.32% (Puts)
Prior 7-Day Total 12,958,447
Calls: 5,045,560 (39%)
Puts: 7,912,887 (61%)
Prior 7-Day Average 1,851,206
Calls: 720,794 (39%)
Puts: 1,130,412 (61%)
Current vs Prior 7-Day Avg -93.78%
Calls: -93.71%
Puts: -93.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 9:45am) $11.08M
Calls: $2.33M (21%)
Puts: $8.74M (79%)
Prior (07/06) $11.19M
Calls: $7.71M (69%)
Puts: $3.49M (31%)
Current vs Prior -1.02%
Calls: -69.73%
Puts: +150.92%
Prior 7-Day Total $1.21B
Calls: $479.41M (40%)
Puts: $730.45M (60%)
Prior 7-Day Average $172.84M
Calls: $68.49M (40%)
Puts: $104.35M (60%)
Current vs Prior 7-Day Avg -93.59%
Calls: -96.59%
Puts: -91.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 9:45am) 1.54
Prior (07/06) 0.85
Current vs Prior +80.41%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -1.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 9:45am) 3,211,581
Calls: 700,990 (22%)
Puts: 2,510,591 (78%)
Prior (07/06) 2,553,872
Calls: 525,649 (21%)
Puts: 2,028,223 (79%)
Current vs Prior +25.75%
Prior 7-Day Total 20,381,897
Calls: 4,460,385 (22%)
Puts: 15,921,512 (78%)
Prior 7-Day Average 2,911,699
Calls: 637,197 (22%)
Puts: 2,274,501 (78%)
Current vs Prior 7-Day Avg +10.30%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/07) | Next (07/08)Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.79% | 1.12%1.12% | 1.57%1.57% | 2.67%2.33% | 6.53%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior -13.39% | -6.76%+140.17% | +31.05%-5.79% | -3.16%-3.64% | -1.13%
Prior 7-Day Avg 1.13% | 1.53%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs 7-Day Avg -30.48% | -27.01%+140.17% | +31.05%-5.79% | -3.16%-3.64% | -1.13%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod -13.39% | -6.76%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.37% | 1.81%
Calls: 2.00% | 1.97%
Puts: 0.74% | 1.66%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -62.26% | -56.17%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg -81.53% | -61.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($8.74M) vs calls ($2.33M). Extreme bearish P/C ratio of 1.54 - heavy put buying. P/C ratio rising 80% - increased hedging/bearish positioning. Put-heavy open interest (2,510,591 puts vs 700,990 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 BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALMIXED

📈 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 939 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1058.1858.41$58.300.4%--1.00264
$240.00Aug 2159.4659.72$59.590.4%--1.002.8K
$240.00Jul 3158.7859.04$58.910.4%--1.0084
$239.00Jul 1759.3659.63$59.500.5%--0.9920
$240.00Jul 1758.3658.63$58.500.5%--0.9983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1751.6951.96$51.830.5%--1.0010
$299.00Jul 71.341.35$1.350.7%7.1K0.642.8K
$325.00Jul 726.7026.91$26.810.8%21.00--
$298.00Aug 76.306.35$6.320.8%140.48127
$323.00Jul 724.7124.91$24.810.8%51.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 273 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 100.050.06$0.0616.7%2690.031.4K
$305.00Jul 90.060.07$0.0714.3%400.045.7K
$315.00Jul 170.060.07$0.0714.3%80.024.7K
$301.00Jul 70.080.09$0.0911.1%7.6K0.105.3K
$303.00Jul 80.080.09$0.0911.1%5060.061.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 70.050.06$0.0616.7%2020.04537
$284.00Jul 90.050.06$0.0616.7%--0.02341
$279.00Jul 100.050.06$0.0616.7%--0.025.9K
$244.00Jul 170.050.06$0.0616.7%--0.011.3K
$245.00Jul 170.050.06$0.0616.7%--0.0113.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 456 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 738.0938.30$38.200.5%461.001
$261.00Jul 737.0937.30$37.200.6%461.00--
$262.00Jul 736.0936.30$36.200.6%41.00--
$263.00Jul 735.0935.30$35.200.6%41.00--
$264.00Jul 734.0934.30$34.200.6%71.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1011.7111.92$11.821.8%--1.0022
$315.00Jul 1716.6916.96$16.831.6%--1.0020
$350.00Jul 1751.6951.96$51.830.5%--1.0010
$319.00Jul 720.7020.91$20.811.0%11.00--
$322.00Jul 723.7123.91$23.810.8%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 592 active (total vol 115.2K, top 15.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 70.220.23$0.234.3%11.2K0.203.0K
$302.00Jul 70.030.04$0.0425.0%8.7K0.046.7K
$301.00Jul 70.080.09$0.0911.1%7.6K0.105.3K
$299.00Jul 70.510.52$0.521.9%4.3K0.361.7K
$303.00Jul 70.010.02$0.0250.0%2.3K0.023.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 70.820.83$0.831.2%15.4K0.472.9K
$297.00Jul 70.490.50$0.502.0%11.1K0.312.2K
$299.00Jul 71.341.35$1.350.7%7.1K0.642.8K
$296.00Jul 70.280.29$0.293.4%7.1K0.201.7K
$295.00Aug 216.416.47$6.440.9%3.0K0.4221.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 152 strikes (avg 189.7%, max 664.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21168.4%26.6%532.8%465.7K
$265.00Jul 7Aug 21146.8%25.4%476.7%79.1K
$263.00Jul 7Jul 31155.4%28.4%447.3%415
$264.00Jul 7Jul 31151.1%28.1%438.5%711
$267.00Jul 7Aug 7138.2%26.2%428.1%221
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21234.8%30.7%664.6%410.9K
$260.00Jul 7Aug 21168.4%26.6%532.8%1553.1K
$325.00Jul 7Aug 21109.2%18.3%497.1%352
$262.00Jul 7Aug 7159.7%27.6%479.2%--110
$265.00Jul 7Aug 21146.8%25.4%476.7%920.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 434 found (best R:R 61.50, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$340.00Aug 21$0.11$4.89$0.1144.45$335.11
$325.00$330.00Aug 7$0.16$4.84$0.1630.25$325.16
$320.00$325.00Jul 31$0.20$4.80$0.2024.00$320.20
$330.00$335.00Aug 21$0.21$4.79$0.2122.81$330.21
$315.00$317.50Jul 24$0.13$2.37$0.1318.23$315.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 16$0.16$9.84$0.1661.50$279.84
$280.00$260.00Jul 21$0.39$19.61$0.3950.28$279.61
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$280.00$270.00Jul 20$0.27$9.73$0.2736.04$279.73
$255.00$250.00Aug 21$0.15$4.85$0.1532.33$254.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 581 found (best R:R 135.36, avg 2.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.89$14.89$0.11135.36$259.89
$245.00$263.00Jul 31$17.72$17.72$0.2863.29$262.72
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$245.00$250.00Aug 21$4.87$4.87$0.1337.46$249.87
$255.00$260.00Aug 7$4.86$4.86$0.1434.71$259.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.76$4.76$0.2419.83$315.24
$317.50$310.00Jul 24$7.09$7.09$0.4117.29$310.41
$325.00$320.00Aug 21$4.60$4.60$0.4011.50$320.40
$315.00$313.00Jul 31$1.76$1.76$0.247.33$313.24
$308.00$307.00Jul 17$0.87$0.87$0.136.69$307.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.44, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 7Jul 8$0.0565.7%36.4%
$285.00Jul 8Jul 9$0.0634.1%29.4%
$312.50Jul 8Jul 15$0.0629.1%15.9%
$289.00Jul 7Jul 8$0.0750.4%28.9%
$303.00Jul 7Jul 8$0.0728.1%17.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Jul 7Jul 8$0.0550.4%28.9%
$311.00Jul 7Jul 17$0.0657.3%15.9%
$290.00Jul 7Jul 8$0.0745.5%27.6%
$303.00Jul 7Jul 8$0.0728.1%17.7%
$253.00Jul 10Jul 17$0.0760.6%42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 442 found (cheapest 0.61% of stock, avg 5.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$298.00Jul 7$1.00$0.83$1.83$296.17$299.830.61%
$299.00Jul 7$0.52$1.35$1.87$297.13$300.870.63%
$297.00Jul 7$1.67$0.50$2.17$294.83$299.170.73%
$300.00Jul 7$0.23$2.06$2.29$297.71$302.290.77%
$296.00Jul 7$2.46$0.29$2.75$293.25$298.750.92%
$299.00Jul 8$1.00$1.81$2.81$296.19$301.810.94%
$298.00Jul 8$1.52$1.33$2.85$295.15$300.850.96%
$301.00Jul 7$0.09$2.90$2.99$298.01$303.991.00%
$300.00Jul 8$0.61$2.40$3.01$296.99$303.011.01%
$297.00Jul 8$2.15$0.95$3.10$293.90$300.101.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.06% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$294.00Jul 7$0.09$0.10$0.19$293.81$301.19
$301.00$295.00Jul 7$0.09$0.17$0.26$294.74$301.26
$300.00$294.00Jul 7$0.23$0.10$0.33$293.67$300.33
$300.00$295.00Jul 7$0.23$0.17$0.40$294.60$300.40
$301.00$296.00Jul 7$0.09$0.29$0.38$295.62$301.38
$303.00$294.00Jul 8$0.09$0.33$0.42$293.58$303.42
$300.00$296.00Jul 7$0.23$0.29$0.52$295.48$300.52
$302.00$294.00Jul 8$0.18$0.33$0.51$293.49$302.51
$303.00$295.00Jul 8$0.09$0.47$0.56$294.44$303.56
$301.00$297.00Jul 7$0.09$0.50$0.59$296.41$301.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 489 found (best R:R 34.71, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.86$0.1434.71$250.14$264.86
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255265/270Aug 21$4.75$0.2519.00$250.25$269.75
260/265270/275Aug 21$4.73$0.2717.52$260.27$274.73
265/270275/280Aug 21$4.67$0.3314.15$265.33$279.67
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
250/255270/275Aug 21$4.61$0.3911.82$250.39$274.61
270/275280/285Aug 21$4.58$0.4210.90$270.42$284.58
277/278280/282Aug 7$1.83$0.1710.76$276.17$281.83
278/279280/282Aug 7$1.83$0.1710.76$277.17$281.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Jul 31$0.05$4.9599.00
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 7$0.08$4.9261.50
$330.00$335.00$340.00Aug 21$0.10$4.9049.00
$260.00$265.00$270.00Aug 21$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.10$4.9049.00
$260.00$265.00$270.00Aug 21$0.10$4.9049.00
$265.00$270.00$275.00Aug 21$0.14$4.8634.71

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 $-0.01, 393 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$320.00$330.001:2Jul 8-$0.01$9.99
$320.00$325.001:2Jul 17$0.00$5.00
$325.00$330.001:2Jul 24$0.00$5.00
$330.00$335.001:2Jul 24$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$245.001:2Jul 7-$0.01$14.99
$255.00$240.001:2Jul 8-$0.01$14.99
$264.00$250.001:2Jul 9-$0.01$13.99
$314.00$302.501:2Aug 7-$0.47$11.03
$262.50$255.001:2Jul 8-$0.01$7.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 2.67%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$7.960.480.6%2.67%3.28%4620.8K
$299.00Aug 14$7.710.490.3%2.59%2.86%17
$300.00Aug 14$7.170.480.6%2.40%3.02%--64
$299.00Aug 7$6.810.490.3%2.28%2.56%--190
$301.00Aug 14$6.650.460.9%2.23%3.18%--10
$300.00Aug 7$6.280.470.6%2.11%2.72%--248
$302.00Aug 14$6.150.441.3%2.06%3.35%110
$302.50Aug 14$5.920.431.4%1.99%3.44%--13
$299.00Jul 31$5.870.490.3%1.97%2.25%191109
$301.00Aug 7$5.770.450.9%1.94%2.88%--75

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 45,354
Total Puts 69,810
Put/Call Ratio 1.54
Net Difference -24,456

Prior's Put/Call Breakdown

Total Calls 70,949
Total Puts 60,534
Put/Call Ratio 0.85
Net Difference 10,415

Prior 7-Day Put/Call Summary

Total Calls 5,045,560
Total Puts 7,912,887
Average Put/Call Ratio 1.56
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