Tour v295
IWM
iShares Russell 2000 ETF
$296.65 -0.75%
(7/7 09:50) ◀
|
Tuesday, July 7, 2026 (9:55am)
January 2026
|
▶ (7/7 10:00)
◀ 7/7 09:55 ▶

Option Volume

Detail
ℹ
Current (07/07 9:55am) 226,909
Calls: 87,318 (38%)
Puts: 139,591 (62%)
Prior (07/06) 273,854
Calls: 106,139 (39%)
Puts: 167,715 (61%)
Current vs Prior -17.14%
Calls: -17.73% (Calls)
Puts: -16.77% (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 -87.74%
Calls: -87.89%
Puts: -87.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 9:55am) $25.69M
Calls: $4.04M (16%)
Puts: $21.65M (84%)
Prior (07/06) $21.94M
Calls: $10.83M (49%)
Puts: $11.10M (51%)
Current vs Prior +17.13%
Calls: -62.72%
Puts: +95.05%
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 -85.14%
Calls: -94.10%
Puts: -79.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 9:55am) 1.60
Prior (07/06) 1.58
Current vs Prior +1.17%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg +2.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 9:55am) 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 0.81% | 1.19%1.19% | 1.69%1.69% | 2.78%2.44% | 6.54%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior -11.10% | -0.93%+155.18% | +40.73%+1.16% | +0.88%+0.90% | -0.93%
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 -28.64% | -22.45%+155.18% | +40.73%+1.16% | +0.88%+0.90% | -0.93%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod -11.10% | -0.93%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.06% | 1.45%
Calls: 2.27% | 1.06%
Puts: 1.85% | 1.84%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -43.25% | -64.89%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg -72.23% | -68.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($21.65M) vs calls ($4.04M). Extreme bearish P/C ratio of 1.60 - 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 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:50BEARISHBEARISHBEARISH
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 959 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1056.6756.92$56.800.4%--1.00264
$240.00Jul 3157.2857.55$57.420.5%--0.9984
$238.00Jul 1758.8459.12$58.980.5%--0.9980
$240.00Aug 2157.9658.24$58.100.5%--1.002.8K
$239.00Jul 1757.8458.13$57.990.5%--0.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.1953.45$53.320.5%--1.0010
$325.00Jul 728.2028.39$28.300.7%21.00--
$323.00Jul 726.2026.39$26.300.7%71.00--
$300.00Aug 219.309.37$9.340.7%1530.558.0K
$321.00Jul 724.2024.39$24.300.8%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 280 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 100.050.06$0.0616.7%380.031.8K
$315.00Jul 170.050.06$0.0616.7%390.024.7K
$304.00Jul 90.060.07$0.0714.3%420.04603
$300.00Jul 70.070.08$0.0812.5%20.4K0.073.0K
$345.00Aug 210.070.08$0.0812.5%2010.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Jul 100.050.06$0.0616.7%--0.014.6K
$271.00Jul 130.050.06$0.0616.7%--0.0147
$242.00Jul 170.050.06$0.0616.7%--0.01710
$243.00Jul 170.050.06$0.0616.7%--0.012.7K
$282.50Jul 90.060.07$0.0714.3%--0.02430

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 474 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2157.9658.24$58.100.5%--1.002.8K
$260.00Jul 736.5936.81$36.700.6%461.001
$261.00Jul 735.5935.81$35.700.6%461.00--
$262.00Jul 734.5834.81$34.700.7%91.00--
$263.00Jul 733.5933.81$33.700.7%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 75.225.40$5.313.4%431.00196
$303.00Jul 76.216.39$6.302.9%701.00169
$304.00Jul 77.207.39$7.302.6%441.0014
$305.00Jul 78.208.40$8.302.4%41.0022
$306.00Jul 79.209.39$9.302.0%41.003

Most actively traded options today. High liquidity = easy entry/exit. 752 active (total vol 226.9K, top 30.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 70.070.08$0.0812.5%20.4K0.073.0K
$299.00Jul 70.160.17$0.175.9%12.0K0.151.7K
$301.00Jul 70.030.04$0.0425.0%11.0K0.045.3K
$302.00Jul 70.010.02$0.0250.0%9.7K0.026.7K
$298.00Jul 70.360.37$0.372.7%9.3K0.28625
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 71.071.09$1.081.9%30.1K0.552.2K
$298.00Jul 71.681.73$1.712.9%24.1K0.722.9K
$296.00Jul 70.640.65$0.651.5%18.0K0.381.7K
$295.00Jul 70.380.39$0.392.6%9.1K0.251.2K
$299.00Jul 72.482.50$2.490.8%9.0K0.852.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 153 strikes (avg 194.0%, max 661.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21164.7%26.6%520.0%465.7K
$265.00Jul 7Aug 21142.7%25.4%462.8%99.1K
$263.00Jul 7Jul 31151.5%28.3%436.1%915
$264.00Jul 7Jul 31147.1%27.8%429.2%911
$320.00Jul 7Aug 2198.3%18.6%427.0%237.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21232.0%30.5%661.3%810.9K
$325.00Jul 7Aug 21116.3%18.4%532.7%352
$260.00Jul 7Aug 21164.7%26.6%520.0%2853.1K
$262.00Jul 7Aug 7155.9%27.5%467.4%1110
$265.00Jul 7Aug 21142.7%25.4%462.8%1120.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 468 found (best R:R 49.00, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$340.00Aug 21$0.10$4.90$0.1049.00$335.10
$325.00$330.00Aug 7$0.14$4.86$0.1434.71$325.14
$320.00$325.00Jul 31$0.16$4.84$0.1630.25$320.16
$330.00$335.00Aug 21$0.18$4.82$0.1826.78$330.18
$315.00$317.50Jul 24$0.10$2.40$0.1024.00$315.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 16$0.23$9.77$0.2342.48$279.77
$250.00$245.00Aug 21$0.12$4.88$0.1240.67$249.88
$260.00$255.00Aug 7$0.13$4.87$0.1337.46$259.87
$280.00$260.00Jul 21$0.53$19.47$0.5336.74$279.47
$255.00$250.00Aug 21$0.16$4.84$0.1630.25$254.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 615 found (best R:R 124.00, avg 2.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.88$14.88$0.12124.00$259.88
$245.00$263.00Jul 31$17.69$17.69$0.3157.06$262.69
$250.00$255.00Aug 7$4.89$4.89$0.1144.45$254.89
$240.00$245.00Aug 21$4.88$4.88$0.1240.67$244.88
$272.00$281.00Jul 15$8.77$8.77$0.2338.13$280.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.82$4.82$0.1826.78$315.18
$317.50$310.00Jul 24$7.22$7.22$0.2825.79$310.28
$325.00$320.00Aug 21$4.67$4.67$0.3314.15$320.33
$315.00$313.00Jul 31$1.81$1.81$0.199.53$313.19
$302.00$301.00Jul 9$0.89$0.89$0.118.09$301.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.47, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Jul 7Jul 8$0.0648.8%28.8%
$284.00Jul 7Jul 8$0.0760.3%34.8%
$302.00Jul 7Jul 8$0.0731.1%19.3%
$345.00Jul 17Aug 21$0.0729.5%18.6%
$289.00Jul 7Jul 8$0.1046.9%27.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 7Jul 8$0.0531.1%19.3%
$288.00Jul 7Jul 8$0.0648.8%28.8%
$325.00Jul 7Aug 21$0.07116.3%18.4%
$253.00Jul 10Jul 17$0.0761.5%42.5%
$254.00Jul 10Jul 17$0.0760.2%41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 458 found (cheapest 0.62% of stock, avg 5.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Jul 7$0.75$1.08$1.83$295.17$298.830.62%
$296.00Jul 7$1.32$0.65$1.97$294.03$297.970.66%
$298.00Jul 7$0.37$1.71$2.08$295.92$300.080.70%
$295.00Jul 7$2.05$0.39$2.44$292.56$297.440.82%
$299.00Jul 7$0.17$2.49$2.66$296.34$301.660.90%
$297.00Jul 8$1.32$1.63$2.95$294.05$299.950.99%
$298.00Jul 8$0.87$2.17$3.04$294.96$301.041.02%
$296.00Jul 8$1.89$1.19$3.08$292.92$299.081.04%
$294.00Jul 7$2.89$0.22$3.11$290.89$297.111.05%
$299.00Jul 8$0.53$2.80$3.33$295.67$302.331.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.05% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$292.00Jul 7$0.08$0.08$0.16$291.84$300.16
$300.00$293.00Jul 7$0.08$0.13$0.21$292.79$300.21
$299.00$292.00Jul 7$0.17$0.08$0.25$291.75$299.25
$299.00$293.00Jul 7$0.17$0.13$0.30$292.70$299.30
$300.00$294.00Jul 7$0.08$0.22$0.30$293.70$300.30
$299.00$294.00Jul 7$0.17$0.22$0.39$293.61$299.39
$298.00$292.00Jul 7$0.37$0.08$0.45$291.55$298.45
$300.00$295.00Jul 7$0.08$0.39$0.47$294.53$300.47
$301.00$292.00Jul 8$0.16$0.31$0.47$291.53$301.47
$298.00$293.00Jul 7$0.37$0.13$0.50$292.50$298.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 571 found (best R:R 40.67, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
250/255260/265Aug 21$4.82$0.1826.78$250.18$264.82
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
245/250260/265Aug 21$4.78$0.2221.73$245.22$264.78
250/255265/270Aug 21$4.72$0.2816.86$250.28$269.72
260/265270/275Aug 21$4.69$0.3115.13$260.31$274.69
245/250265/270Aug 21$4.68$0.3214.63$245.32$269.68
265/270275/280Aug 21$4.64$0.3612.89$265.36$279.64
255/260270/275Aug 21$4.63$0.3712.51$255.37$274.63
250/255270/275Aug 21$4.56$0.4410.36$250.44$274.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 174 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$325.00$330.00$335.00Aug 7$0.07$4.9370.43
$330.00$335.00$340.00Aug 21$0.08$4.9261.50
$315.00$317.50$320.00Jul 24$0.05$2.4549.00
$320.00$325.00$330.00Jul 31$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.11$4.8944.45
$260.00$270.00$280.00Jul 20$0.26$9.7437.46
$260.00$265.00$270.00Aug 21$0.13$4.8737.46

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 $-0.01, 398 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
$281.00$289.001:2Jul 15-$1.77$6.23
$314.00$319.001:2Jul 15$0.00$5.00
$320.00$325.001:2Jul 17$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
$250.00$240.001:2Jul 14-$0.01$9.99
$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. 199 found (best yield 2.72%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$8.060.500.1%2.72%2.83%36
$297.50Aug 14$7.780.490.3%2.62%2.91%--13
$298.00Aug 14$7.510.490.5%2.53%2.99%--13
$300.00Aug 21$7.250.461.1%2.44%3.57%28020.8K
$297.00Aug 7$7.180.500.1%2.42%2.54%--180
$299.00Aug 14$6.970.470.8%2.35%3.14%17
$297.50Aug 7$6.900.490.3%2.33%2.61%--34
$298.00Aug 7$6.630.480.5%2.23%2.69%7103
$300.00Aug 14$6.470.451.1%2.18%3.31%--64
$297.00Jul 31$6.220.500.1%2.10%2.21%2138

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 87,318
Total Puts 139,591
Put/Call Ratio 1.60
Net Difference -52,273

Prior's Put/Call Breakdown

Total Calls 106,139
Total Puts 167,715
Put/Call Ratio 1.58
Net Difference -61,576

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