Tour v295
IWM
iShares Russell 2000 ETF
$296.31 -0.87%
(7/7 10:05) ◀
|
Tuesday, July 7, 2026 (10:10am)
January 2026
|
▶ (7/7 10:15)
◀ 7/7 10:10 ▶

Option Volume

Detail
ℹ
Current (07/07 10:10am) 339,857
Calls: 140,810 (41%)
Puts: 199,047 (59%)
Prior (07/06) 351,022
Calls: 137,497 (39%)
Puts: 213,525 (61%)
Current vs Prior -3.18%
Calls: +2.41% (Calls)
Puts: -6.78% (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 -81.64%
Calls: -80.46%
Puts: -82.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 10:10am) $36.44M
Calls: $6.53M (18%)
Puts: $29.92M (82%)
Prior (07/06) $25.26M
Calls: $7.97M (32%)
Puts: $17.29M (68%)
Current vs Prior +44.27%
Calls: -18.10%
Puts: +73.00%
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 -78.92%
Calls: -90.47%
Puts: -71.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 10:10am) 1.41
Prior (07/06) 1.55
Current vs Prior -8.97%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -9.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 10:10am) 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% | 1.18%1.18% | 1.68%1.68% | 2.76%2.43% | 6.54%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior -13.22% | -1.66%+153.29% | +40.33%+0.88% | +0.38%+0.74% | -0.92%
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 -30.34% | -23.02%+153.29% | +40.33%+0.88% | +0.38%+0.74% | -0.92%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod -13.22% | -1.66%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.86% | 1.17%
Calls: 0.92% | 1.78%
Puts: 0.80% | 0.56%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -76.31% | -71.67%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg -88.41% | -74.79%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($29.92M) vs calls ($6.53M). Bearish P/C ratio of 1.41 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
10:05BEARISHBEARISHBEARISH
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 994 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1056.3356.58$56.460.4%--1.00264
$239.00Jul 1757.5357.79$57.660.5%--0.9920
$240.00Jul 3156.9457.20$57.070.5%--0.9984
$240.00Jul 2456.7356.99$56.860.5%--0.9937
$240.00Jul 1756.5356.79$56.660.5%--0.9983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.5353.79$53.660.5%--1.0010
$297.00Jul 81.791.80$1.800.6%2.6K0.57913
$295.00Aug 217.207.25$7.230.7%3.1K0.4621.5K
$297.50Aug 76.987.03$7.010.7%20.5161
$300.00Aug 219.489.55$9.520.7%1920.558.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 287 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 70.050.06$0.0616.7%26.2K0.063.0K
$315.00Jul 170.050.06$0.0616.7%410.024.7K
$302.00Jul 80.060.07$0.0714.3%1.4K0.05527
$304.00Jul 90.060.07$0.0714.3%440.04603
$305.00Jul 100.070.08$0.0812.5%4110.048.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Jul 90.050.06$0.0616.7%--0.02258
$275.00Jul 100.050.06$0.0616.7%20.011.9K
$276.00Jul 100.050.06$0.0616.7%50.014.6K
$240.00Jul 170.050.06$0.0616.7%--0.0124.0K
$241.00Jul 170.050.06$0.0616.7%--0.011.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 487 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 846.2446.49$46.370.5%--1.0044
$282.50Jul 813.7714.02$13.901.8%--1.0011
$283.00Jul 813.2813.52$13.401.8%21.002
$284.00Jul 812.2812.52$12.401.9%--1.0022
$285.00Jul 811.2911.53$11.412.1%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 75.565.74$5.653.2%701.00196
$303.00Jul 76.556.73$6.642.7%711.00169
$304.00Jul 77.557.73$7.642.4%541.0014
$305.00Jul 78.558.73$8.642.1%101.0022
$306.00Jul 79.559.73$9.641.9%41.003

Most actively traded options today. High liquidity = easy entry/exit. 854 active (total vol 339.8K, top 37.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 70.050.06$0.0616.7%26.2K0.063.0K
$299.00Jul 70.110.12$0.128.3%22.2K0.111.7K
$298.00Jul 70.260.27$0.273.7%21.8K0.22625
$301.00Jul 70.020.03$0.0333.3%13.4K0.035.3K
$297.00Jul 70.570.58$0.571.8%11.5K0.381.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 71.241.25$1.250.8%37.8K0.622.2K
$296.00Jul 70.740.75$0.751.3%35.4K0.441.7K
$298.00Jul 71.921.95$1.941.5%26.4K0.782.9K
$295.00Jul 70.420.43$0.432.3%16.7K0.281.2K
$299.00Jul 72.772.80$2.791.1%9.9K0.892.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 151 strikes (avg 199.6%, max 673.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21166.9%26.6%528.2%475.7K
$265.00Jul 7Aug 21144.5%25.4%469.8%179.1K
$320.00Jul 7Aug 21101.8%18.7%444.9%637.8K
$263.00Jul 7Jul 31153.4%28.2%444.1%1815
$264.00Jul 7Jul 31148.9%27.9%434.6%1811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21235.7%30.5%673.8%810.9K
$325.00Jul 7Aug 21120.3%18.4%552.3%352
$260.00Jul 7Aug 21166.9%26.6%528.2%4953.1K
$262.00Jul 7Aug 7157.9%27.4%475.4%1110
$265.00Jul 7Aug 21144.5%25.4%469.8%1120.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 480 found (best R:R 44.45, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 7$0.13$4.87$0.1337.46$325.13
$320.00$325.00Jul 31$0.15$4.85$0.1532.33$320.15
$330.00$335.00Aug 21$0.18$4.82$0.1826.78$330.18
$325.00$330.00Aug 14$0.22$4.78$0.2221.73$325.22
$310.00$312.00Jul 20$0.11$1.89$0.1117.18$310.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$280.00$270.00Jul 16$0.24$9.76$0.2440.67$279.76
$260.00$255.00Aug 7$0.13$4.87$0.1337.46$259.87
$280.00$260.00Jul 21$0.54$19.46$0.5436.04$279.46
$260.00$245.00Aug 14$0.41$14.59$0.4135.59$259.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 639 found (best R:R 124.00, avg 2.54)

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$17.68$17.68$0.3255.25$262.68
$245.00$250.00Aug 7$4.90$4.90$0.1049.00$249.90
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$240.00$245.00Aug 21$4.89$4.89$0.1144.45$244.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$311.00Jul 24$6.38$6.38$0.1253.17$311.12
$320.00$315.00Jul 31$4.86$4.86$0.1434.71$315.14
$325.00$320.00Aug 21$4.71$4.71$0.2916.24$320.29
$311.00$304.00Jul 16$6.49$6.49$0.5112.73$304.51
$315.00$313.00Jul 31$1.83$1.83$0.1710.76$313.17

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
$302.00Jul 7Jul 8$0.0533.6%19.3%
$345.00Jul 17Aug 21$0.0729.7%18.7%
$279.00Jul 7Jul 9$0.0982.3%35.1%
$288.00Jul 7Jul 8$0.0948.1%28.7%
$285.00Jul 8Jul 9$0.1032.4%28.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Jul 7Jul 8$0.0553.2%29.7%
$302.00Jul 7Jul 8$0.0633.6%19.3%
$288.00Jul 7Jul 8$0.0748.1%28.7%
$325.00Jul 7Aug 21$0.07120.3%18.4%
$253.00Jul 10Jul 17$0.0761.1%42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 470 found (cheapest 0.61% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Jul 7$0.57$1.25$1.82$295.18$298.820.61%
$296.00Jul 7$1.09$0.75$1.84$294.16$297.840.62%
$295.00Jul 7$1.75$0.43$2.18$292.82$297.180.74%
$298.00Jul 7$0.27$1.94$2.21$295.79$300.210.75%
$294.00Jul 7$2.59$0.24$2.83$291.17$296.830.96%
$299.00Jul 7$0.12$2.79$2.91$296.09$301.910.98%
$297.00Jul 8$1.16$1.80$2.96$294.04$299.961.00%
$296.00Jul 8$1.69$1.33$3.02$292.98$299.021.02%
$298.00Jul 8$0.75$2.36$3.11$294.89$301.111.05%
$295.00Jul 8$2.32$0.96$3.28$291.72$298.281.11%

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$0.06$0.07$0.13$291.87$300.13
$299.00$292.00Jul 7$0.12$0.07$0.19$291.81$299.19
$300.00$293.00Jul 7$0.06$0.13$0.19$292.81$300.19
$299.00$293.00Jul 7$0.12$0.13$0.25$292.75$299.25
$300.00$294.00Jul 7$0.06$0.24$0.30$293.70$300.30
$298.00$292.00Jul 7$0.27$0.07$0.34$291.66$298.34
$299.00$294.00Jul 7$0.12$0.24$0.36$293.64$299.36
$298.00$293.00Jul 7$0.27$0.13$0.40$292.60$298.40
$301.00$292.00Jul 8$0.14$0.34$0.48$291.52$301.48
$298.00$294.00Jul 7$0.27$0.24$0.51$293.49$298.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 532 found (best R:R 34.71, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.86$0.1434.71$245.14$259.86
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
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$4.70$0.3015.67$260.30$274.70
245/250265/270Aug 21$4.66$0.3413.71$245.34$269.66
255/260270/275Aug 21$4.64$0.3612.89$255.36$274.64
265/270275/280Aug 21$4.64$0.3612.89$265.36$279.64
250/255270/275Aug 21$4.57$0.4310.63$250.43$274.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 186 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$325.00$330.00$335.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Jul 31$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$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$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. 419 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-$1.54$6.46
$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-$0.04$9.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 202 found (best yield 2.66%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$7.870.500.2%2.66%2.89%116
$297.50Aug 14$7.590.490.4%2.56%2.96%--13
$298.00Aug 14$7.320.480.6%2.47%3.04%--13
$300.00Aug 21$7.070.451.2%2.39%3.63%39020.8K
$297.00Aug 7$6.980.490.2%2.36%2.59%--180
$299.00Aug 14$6.790.460.9%2.29%3.20%17
$297.50Aug 7$6.710.490.4%2.26%2.67%--34
$298.00Aug 7$6.440.480.6%2.17%2.74%7103
$300.00Aug 14$6.310.441.2%2.13%3.37%564
$297.00Jul 31$6.040.490.2%2.04%2.27%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 140,810
Total Puts 199,047
Put/Call Ratio 1.41
Net Difference -58,237

Prior's Put/Call Breakdown

Total Calls 137,497
Total Puts 213,525
Put/Call Ratio 1.55
Net Difference -76,028

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