Tour v295
IWM
iShares Russell 2000 ETF
$296.68 -0.74%
(7/7 10:00) ◀
|
Tuesday, July 7, 2026 (10:05am)
January 2026
|
▶ (7/7 10:10)
◀ 7/7 10:05 ▶

Option Volume

Detail
ℹ
Current (07/07 10:05am) 305,873
Calls: 125,638 (41%)
Puts: 180,235 (59%)
Prior (07/06) 320,029
Calls: 124,947 (39%)
Puts: 195,082 (61%)
Current vs Prior -4.42%
Calls: +0.55% (Calls)
Puts: -7.61% (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 -83.48%
Calls: -82.57%
Puts: -84.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 10:05am) $30.85M
Calls: $6.23M (20%)
Puts: $24.61M (80%)
Prior (07/06) $23.75M
Calls: $8.49M (36%)
Puts: $15.26M (64%)
Current vs Prior +29.88%
Calls: -26.60%
Puts: +61.33%
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 -82.15%
Calls: -90.90%
Puts: -76.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 10:05am) 1.43
Prior (07/06) 1.56
Current vs Prior -8.12%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -7.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 10:05am) 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 0.77% | 1.18%1.18% | 1.68%1.68% | 2.76%2.44% | 6.52%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior -15.18% | -1.78%+152.99% | +40.43%+0.95% | +0.38%+0.89% | -1.19%
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 -31.92% | -23.12%+152.99% | +40.43%+0.95% | +0.38%+0.89% | -1.19%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod -15.18% | -1.78%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.16% | 1.42%
Calls: 2.36% | 1.58%
Puts: 1.96% | 1.26%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -40.50% | -65.62%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg -70.88% | -69.41%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($24.61M) vs calls ($6.23M). Bearish P/C ratio of 1.43 indicates protective positioning. 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
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
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 968 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1756.8857.11$57.000.4%--0.9983
$240.00Aug 2157.9758.22$58.100.4%--1.002.8K
$240.00Jul 3157.2857.53$57.410.4%--0.9984
$245.00Aug 752.5752.82$52.700.5%--1.0051
$245.00Jul 3152.3252.57$52.450.5%10.9818
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.1653.44$53.300.5%--1.0010
$285.00Aug 213.974.00$3.990.8%1.1K0.2844.6K
$325.00Jul 728.2228.44$28.330.8%21.00--
$324.00Jul 727.2227.44$27.330.8%21.00--
$323.00Jul 726.2226.44$26.330.8%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 271 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 100.050.06$0.0616.7%930.031.8K
$315.00Jul 170.050.06$0.0616.7%410.024.7K
$300.00Jul 70.060.07$0.0714.3%24.4K0.073.0K
$304.00Jul 90.060.07$0.0714.3%440.04603
$314.00Jul 170.060.07$0.0714.3%--0.02882
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 70.050.06$0.0616.7%1.8K0.05641
$276.00Jul 100.050.06$0.0616.7%--0.014.6K
$242.00Jul 170.050.06$0.0616.7%--0.01710
$277.50Jul 100.060.07$0.0714.3%--0.021.7K
$246.00Jul 170.060.07$0.0714.3%--0.01759

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 484 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 946.6146.84$46.730.5%--1.0010
$279.00Jul 917.6517.88$17.771.3%--1.0014
$272.00Jul 1524.8925.15$25.021.0%--1.00159
$245.00Aug 752.5752.82$52.700.5%--1.0051
$250.00Aug 747.6547.91$47.780.5%--1.00129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 75.235.45$5.344.1%551.00196
$303.00Jul 76.236.45$6.343.5%711.00169
$304.00Jul 77.227.44$7.333.0%541.0014
$305.00Jul 78.228.42$8.322.4%81.0022
$306.00Jul 79.229.44$9.332.4%41.003

Most actively traded options today. High liquidity = easy entry/exit. 834 active (total vol 305.9K, top 35.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 70.060.07$0.0714.3%24.4K0.073.0K
$299.00Jul 70.140.15$0.156.7%19.1K0.141.7K
$298.00Jul 70.340.35$0.352.9%17.2K0.28625
$301.00Jul 70.020.03$0.0333.3%13.1K0.035.3K
$302.00Jul 70.010.02$0.0250.0%9.9K0.026.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 71.011.03$1.022.0%35.5K0.552.2K
$296.00Jul 70.590.60$0.601.7%27.1K0.371.7K
$298.00Jul 71.621.67$1.653.0%26.1K0.722.9K
$295.00Jul 70.320.33$0.333.0%14.4K0.231.2K
$299.00Jul 72.422.53$2.474.5%9.6K0.852.8K

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 195.2%, max 670.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21167.0%26.6%528.0%465.7K
$265.00Jul 7Aug 21144.8%25.4%470.3%149.1K
$263.00Jul 7Jul 31153.6%28.3%443.1%1515
$264.00Jul 7Jul 31149.2%28.0%433.5%1511
$320.00Jul 7Aug 2199.5%18.7%432.5%627.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21235.2%30.5%670.3%810.9K
$325.00Jul 7Aug 21117.8%18.4%540.2%352
$260.00Jul 7Aug 21167.0%26.6%528.0%3453.1K
$262.00Jul 7Aug 7158.1%27.6%473.8%1110
$265.00Jul 7Aug 21144.8%25.4%470.3%1120.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 475 found (best R:R 49.00, avg 3.85)

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
$325.00$330.00Aug 14$0.24$4.76$0.2419.83$325.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 16$0.22$9.78$0.2244.45$279.78
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$280.00$260.00Jul 21$0.51$19.49$0.5138.22$279.49
$260.00$255.00Aug 7$0.13$4.87$0.1337.46$259.87
$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. 626 found (best R:R 124.00, avg 2.42)

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$4.89$4.89$0.1144.45$244.89
$272.00$281.00Jul 15$8.79$8.79$0.2141.86$280.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$311.00Jul 24$6.30$6.30$0.2031.50$311.20
$320.00$315.00Jul 31$4.83$4.83$0.1728.41$315.17
$325.00$320.00Aug 21$4.69$4.69$0.3115.13$320.31
$315.00$313.00Jul 31$1.83$1.83$0.1710.76$313.17
$311.00$304.00Jul 16$6.40$6.40$0.6010.67$304.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.48, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 7Jul 8$0.0565.6%35.7%
$284.00Jul 7Jul 8$0.0561.2%35.0%
$302.00Jul 7Jul 8$0.0731.3%19.2%
$345.00Jul 17Aug 21$0.0729.5%18.8%
$288.00Jul 7Jul 8$0.0949.6%29.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Jul 7Jul 8$0.0649.6%29.0%
$325.00Jul 7Aug 21$0.07117.8%18.4%
$253.00Jul 10Jul 17$0.0761.6%42.5%
$254.00Jul 10Jul 17$0.0760.4%41.9%
$256.00Jul 10Jul 17$0.0857.8%40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 466 found (cheapest 0.58% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Jul 7$0.71$1.02$1.73$295.27$298.730.58%
$296.00Jul 7$1.27$0.60$1.87$294.13$297.870.63%
$298.00Jul 7$0.35$1.65$2.00$296.00$300.000.67%
$295.00Jul 7$2.01$0.33$2.34$292.66$297.340.79%
$299.00Jul 7$0.15$2.47$2.62$296.38$301.620.88%
$297.00Jul 8$1.33$1.59$2.92$294.08$299.920.98%
$298.00Jul 8$0.87$2.13$3.00$295.00$301.001.01%
$294.00Jul 7$2.85$0.18$3.03$290.97$297.031.02%
$296.00Jul 8$1.90$1.16$3.06$292.94$299.061.03%
$299.00Jul 8$0.53$2.81$3.34$295.66$302.341.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.04% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$292.00Jul 7$0.07$0.06$0.13$291.87$300.13
$300.00$293.00Jul 7$0.07$0.11$0.18$292.82$300.18
$299.00$292.00Jul 7$0.15$0.06$0.21$291.79$299.21
$300.00$294.00Jul 7$0.07$0.18$0.25$293.75$300.25
$299.00$293.00Jul 7$0.15$0.11$0.26$292.74$299.26
$299.00$294.00Jul 7$0.15$0.18$0.33$293.67$299.33
$300.00$295.00Jul 7$0.07$0.33$0.40$294.60$300.40
$298.00$292.00Jul 7$0.35$0.06$0.41$291.59$298.41
$298.00$293.00Jul 7$0.35$0.11$0.46$292.54$298.46
$299.00$295.00Jul 7$0.15$0.33$0.48$294.52$299.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 552 found (best R:R 37.46, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
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$4.71$0.2916.24$260.29$274.71
245/250265/270Aug 21$4.67$0.3314.15$245.33$269.67
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
265/270275/280Aug 21$4.63$0.3712.51$265.37$279.63
250/255270/275Aug 21$4.58$0.4210.90$250.42$274.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 7$0.08$4.9261.50
$330.00$335.00$340.00Aug 21$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$320.00$325.00$330.00Jul 31$0.10$4.9049.00
$260.00$265.00$270.00Aug 21$0.11$4.8944.45
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$0.10$4.9049.00
$285.00$287.00$289.00Aug 14$0.05$1.9539.00
$260.00$270.00$280.00Jul 20$0.26$9.7437.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 418 found (best net $-0.01, 401 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-$1.71$6.29
$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
$262.00$250.001:2Jul 9$0.00$12.00
$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. 205 found (best yield 2.71%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$8.030.510.1%2.71%2.81%96
$297.50Aug 14$7.750.490.3%2.61%2.89%--13
$298.00Aug 14$7.490.490.4%2.52%2.97%--13
$300.00Aug 21$7.240.461.1%2.44%3.56%35920.8K
$297.00Aug 7$7.150.500.1%2.41%2.52%--180
$299.00Aug 14$6.960.470.8%2.35%3.13%17
$297.50Aug 7$6.870.490.3%2.32%2.59%--34
$298.00Aug 7$6.610.480.4%2.23%2.67%7103
$300.00Aug 14$6.450.451.1%2.17%3.29%564
$297.00Jul 31$6.220.500.1%2.10%2.20%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 125,638
Total Puts 180,235
Put/Call Ratio 1.43
Net Difference -54,597

Prior's Put/Call Breakdown

Total Calls 124,947
Total Puts 195,082
Put/Call Ratio 1.56
Net Difference -70,135

Prior 7-Day Put/Call Summary

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

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