Tour v295
IWM
iShares Russell 2000 ETF
$297.58 -0.44%
(7/7 09:45) ◀
|
Tuesday, July 7, 2026 (9:50am)
January 2026
|
▶ (7/7 09:55)
◀ 7/7 09:50 ▶

Option Volume

Detail
ℹ
Current (07/07 9:50am) 167,548
Calls: 63,194 (38%)
Puts: 104,354 (62%)
Prior (07/06) 239,231
Calls: 91,410 (38%)
Puts: 147,821 (62%)
Current vs Prior -29.96%
Calls: -30.87% (Calls)
Puts: -29.41% (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 -90.95%
Calls: -91.23%
Puts: -90.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 9:50am) $16.47M
Calls: $3.00M (18%)
Puts: $13.47M (82%)
Prior (07/06) $20.08M
Calls: $10.36M (52%)
Puts: $9.72M (48%)
Current vs Prior -17.97%
Calls: -71.02%
Puts: +38.54%
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 -90.47%
Calls: -95.62%
Puts: -87.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 9:50am) 1.65
Prior (07/06) 1.62
Current vs Prior +2.12%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg +5.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 9:50am) 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% | 1.14%1.14% | 1.50%1.50% | 2.69%2.36% | 6.50%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior -12.86% | -4.62%+145.68% | +25.12%-10.05% | -2.25%-2.35% | -1.50%
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 -30.06% | -25.33%+145.68% | +25.12%-10.05% | -2.25%-2.35% | -1.50%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod -12.86% | -4.62%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.09% | 1.77%
Calls: 2.36% | 1.66%
Puts: 1.83% | 1.89%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -42.42% | -57.14%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg -71.82% | -61.87%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($13.47M) vs calls ($3.00M). Extreme bearish P/C ratio of 1.65 - heavy put buying. Put-heavy open interest (2,510,591 puts vs 700,990 calls) suggests hedging or bearish positioning. Rising open interest (up 26%) indicates new positions being established.

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 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
09:45BEARISHBEARISHBEARISH
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 942 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1057.6057.87$57.740.5%--1.00264
$241.00Jul 1756.8057.07$56.940.5%--0.9933
$239.00Jul 1758.7959.07$58.930.5%--0.9920
$240.00Jul 1757.7958.07$57.930.5%--0.9983
$240.00Aug 2158.8759.16$59.020.5%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1752.2552.52$52.390.5%--1.0010
$300.00Aug 218.778.84$8.810.8%1300.538.0K
$325.00Jul 727.2927.51$27.400.8%21.00--
$323.00Jul 725.2825.51$25.400.9%51.00--
$324.00Jul 726.2726.51$26.390.9%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 279 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 310.050.06$0.0616.7%10.011.4K
$301.00Jul 70.060.07$0.0714.3%9.2K0.065.3K
$303.00Jul 80.060.07$0.0714.3%5710.041.3K
$315.00Jul 170.060.07$0.0714.3%360.024.7K
$304.00Jul 90.080.09$0.0911.1%260.05603
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 70.050.06$0.0616.7%6640.04641
$283.00Jul 90.050.06$0.0616.7%--0.02156
$277.50Jul 100.050.06$0.0616.7%--0.021.7K
$278.00Jul 100.050.06$0.0616.7%--0.023.9K
$273.00Jul 130.050.06$0.0616.7%--0.0126

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 462 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 847.5047.76$47.630.5%--1.0044
$282.50Jul 815.0415.28$15.161.6%--1.0011
$283.00Jul 814.5414.79$14.671.7%21.002
$284.00Jul 813.5413.79$13.671.8%--1.0022
$285.00Jul 812.5512.76$12.661.7%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 75.285.52$5.404.4%691.00169
$304.00Jul 76.306.52$6.413.4%431.0014
$305.00Jul 77.297.52$7.403.1%31.0022
$306.00Jul 78.288.51$8.402.7%41.003
$307.00Jul 79.279.51$9.392.6%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 675 active (total vol 167.5K, top 21.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 70.150.16$0.166.3%16.8K0.123.0K
$302.00Jul 70.020.03$0.0333.3%9.5K0.036.7K
$301.00Jul 70.060.07$0.0714.3%9.2K0.065.3K
$299.00Jul 70.340.35$0.352.9%8.3K0.241.7K
$298.00Jul 70.700.72$0.712.8%3.2K0.41625
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 71.081.10$1.091.8%21.9K0.592.9K
$297.00Jul 70.650.66$0.661.5%20.8K0.422.2K
$296.00Jul 70.380.39$0.392.6%10.6K0.281.7K
$299.00Jul 71.711.75$1.732.3%8.3K0.762.8K
$295.00Jul 70.220.23$0.234.3%5.2K0.181.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 150 strikes (avg 195.2%, max 664.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21166.6%26.5%527.5%465.7K
$265.00Jul 7Aug 21144.8%25.4%471.0%79.1K
$263.00Jul 7Jul 31153.5%28.2%444.8%415
$264.00Jul 7Jul 31149.1%27.9%434.8%711
$262.00Jul 7Jul 24157.8%30.1%425.1%415
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21233.3%30.5%664.3%810.9K
$260.00Jul 7Aug 21166.6%26.5%527.5%2353.1K
$325.00Jul 7Aug 21112.5%18.3%514.1%352
$262.00Jul 7Aug 7157.8%27.4%475.3%--110
$265.00Jul 7Aug 21144.8%25.4%471.0%1020.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 451 found (best R:R 51.63, avg 4.01)

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$0.15$4.85$0.1532.33$325.15
$320.00$325.00Jul 31$0.17$4.83$0.1728.41$320.17
$330.00$335.00Aug 21$0.20$4.80$0.2024.00$330.20
$315.00$317.50Jul 24$0.11$2.39$0.1121.73$315.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 16$0.19$9.81$0.1951.63$279.81
$280.00$260.00Jul 21$0.44$19.56$0.4444.45$279.56
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$280.00$270.00Jul 20$0.29$9.71$0.2933.48$279.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 595 found (best R:R 135.36, avg 2.45)

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
$272.00$281.00Jul 15$8.82$8.82$0.1849.00$280.82
$240.00$245.00Aug 21$4.89$4.89$0.1144.45$244.89
$250.00$255.00Aug 7$4.88$4.88$0.1240.67$254.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.80$4.80$0.2024.00$315.20
$317.50$310.00Jul 24$7.16$7.16$0.3421.06$310.34
$325.00$320.00Aug 21$4.64$4.64$0.3612.89$320.36
$304.00$303.00Jul 10$0.90$0.90$0.109.00$303.10
$302.00$301.00Jul 8$0.89$0.89$0.118.09$301.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.45, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 7Jul 8$0.0563.1%34.9%
$303.00Jul 7Jul 8$0.0531.9%18.1%
$283.00Jul 7Jul 8$0.0667.4%37.2%
$288.00Jul 7Jul 8$0.0752.2%29.3%
$345.00Jul 17Aug 21$0.0729.0%18.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Jul 7Jul 8$0.0647.3%27.8%
$254.00Jul 10Jul 17$0.0661.1%41.4%
$253.00Jul 10Jul 17$0.0760.1%42.3%
$256.00Jul 10Jul 17$0.0758.5%40.3%
$257.00Jul 10Jul 17$0.0756.9%39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 449 found (cheapest 0.60% of stock, avg 5.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$298.00Jul 7$0.71$1.09$1.80$296.20$299.800.60%
$297.00Jul 7$1.27$0.66$1.93$295.07$298.930.65%
$299.00Jul 7$0.35$1.73$2.08$296.92$301.080.70%
$296.00Jul 7$2.01$0.39$2.40$293.60$298.400.81%
$300.00Jul 7$0.16$2.53$2.69$297.31$302.690.90%
$298.00Jul 8$1.23$1.59$2.82$295.18$300.820.95%
$299.00Jul 8$0.79$2.14$2.93$296.07$301.930.98%
$297.00Jul 8$1.81$1.15$2.96$294.04$299.960.99%
$295.00Jul 7$2.84$0.23$3.07$291.93$298.071.03%
$300.00Jul 8$0.47$2.80$3.27$296.73$303.271.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.05% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$293.00Jul 7$0.07$0.08$0.15$292.85$301.15
$301.00$294.00Jul 7$0.07$0.13$0.20$293.80$301.20
$300.00$293.00Jul 7$0.16$0.08$0.24$292.76$300.24
$300.00$294.00Jul 7$0.16$0.13$0.29$293.71$300.29
$301.00$295.00Jul 7$0.07$0.23$0.30$294.70$301.30
$300.00$295.00Jul 7$0.16$0.23$0.39$294.61$300.39
$299.00$293.00Jul 7$0.35$0.08$0.43$292.57$299.43
$302.00$293.00Jul 8$0.13$0.29$0.42$292.58$302.42
$301.00$296.00Jul 7$0.07$0.39$0.46$295.54$301.46
$299.00$294.00Jul 7$0.35$0.13$0.48$293.52$299.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 534 found (best R:R 44.45, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
255/260265/270Aug 21$4.81$0.1925.32$255.19$269.81
245/250260/265Aug 21$4.80$0.2024.00$245.20$264.80
250/255265/270Aug 21$4.75$0.2519.00$250.25$269.75
260/265270/275Aug 21$4.72$0.2816.86$260.28$274.72
245/250265/270Aug 21$4.71$0.2916.24$245.29$269.71
255/260270/275Aug 21$4.66$0.3413.71$255.34$274.66
265/270275/280Aug 21$4.65$0.3513.29$265.35$279.65
250/255270/275Aug 21$4.60$0.4011.50$250.40$274.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.05$4.9599.00
$325.00$330.00$335.00Aug 7$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$260.00$265.00$270.00Aug 21$0.09$4.9154.56
$330.00$335.00$340.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$260.00$270.00$280.00Jul 20$0.21$9.7946.62
$260.00$265.00$270.00Aug 21$0.12$4.8840.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 411 found (best net $-0.01, 396 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
$314.00$319.001:2Jul 15$0.00$5.00
$320.00$325.001:2Jul 17$0.00$5.00
$320.00$325.001:2Jul 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$0.00$14.00
$314.00$302.501:2Aug 7-$0.61$10.89
$270.00$260.001:2Jul 20-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 189 found (best yield 2.67%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$298.00Aug 14$7.950.500.1%2.67%2.81%--13
$300.00Aug 21$7.670.470.8%2.58%3.39%9020.8K
$299.00Aug 14$7.400.480.5%2.49%2.96%17
$298.00Aug 7$7.060.500.1%2.37%2.51%6103
$300.00Aug 14$6.870.460.8%2.31%3.12%--64
$299.00Aug 7$6.510.480.5%2.19%2.66%--190
$301.00Aug 14$6.370.441.1%2.14%3.29%--10
$298.00Jul 31$6.120.490.1%2.06%2.20%--193
$300.00Aug 7$5.990.460.8%2.01%2.83%2248
$302.00Aug 14$5.880.421.5%1.98%3.46%110

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 63,194
Total Puts 104,354
Put/Call Ratio 1.65
Net Difference -41,160

Prior's Put/Call Breakdown

Total Calls 91,410
Total Puts 147,821
Put/Call Ratio 1.62
Net Difference -56,411

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