Tour v295
IWM
iShares Russell 2000 ETF
$295.64 -1.09%
(7/7 10:10) ◀
|
Tuesday, July 7, 2026 (10:15am)
January 2026
|
▶ (7/7 10:20)
◀ 7/7 10:15 ▶

Option Volume

Detail
ℹ
Current (07/07 10:15am) 397,583
Calls: 162,692 (41%)
Puts: 234,891 (59%)
Prior (07/06) 369,930
Calls: 146,215 (40%)
Puts: 223,715 (60%)
Current vs Prior +7.48%
Calls: +11.27% (Calls)
Puts: +5.00% (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 -78.52%
Calls: -77.43%
Puts: -79.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 10:15am) $46.67M
Calls: $6.22M (13%)
Puts: $40.44M (87%)
Prior (07/06) $26.04M
Calls: $9.52M (37%)
Puts: $16.51M (63%)
Current vs Prior +79.25%
Calls: -34.65%
Puts: +144.94%
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 -73.00%
Calls: -90.91%
Puts: -61.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 10:15am) 1.44
Prior (07/06) 1.53
Current vs Prior -5.64%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -7.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 10:15am) 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% | 1.20%1.20% | 1.73%1.73% | 2.84%2.49% | 6.56%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior -14.88% | -0.03%+157.51% | +44.32%+3.75% | +3.07%+3.20% | -0.59%
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 -31.68% | -21.74%+157.51% | +44.32%+3.75% | +3.07%+3.20% | -0.59%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod -14.88% | -0.03%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.04% | 2.27%
Calls: 3.20% | 2.12%
Puts: 2.88% | 2.42%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -16.25% | -45.04%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg -59.01% | -51.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($40.44M) vs calls ($6.22M). Elevated premium activity with dollar volume up 79% vs prior. Bearish P/C ratio of 1.44 indicates protective 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 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
10:10BEARISHBEARISHBEARISH
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 981 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.6555.87$55.760.4%--1.00264
$238.00Jul 1757.8558.11$57.980.4%--0.9980
$239.00Jul 1756.8557.11$56.980.5%--0.9920
$237.00Jul 1758.8459.11$58.980.5%--0.9930
$240.00Jul 3156.2656.52$56.390.5%--0.9984
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.2154.47$54.340.5%--1.0010
$324.00Jul 728.2728.47$28.370.7%31.00--
$297.00Aug 147.807.86$7.830.8%40.5124
$325.00Jul 729.2429.47$29.350.8%31.00--
$323.00Jul 727.2527.47$27.360.8%81.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 282 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Jul 170.050.06$0.0616.7%--0.02882
$299.00Jul 70.060.07$0.0714.3%26.3K0.071.7K
$305.00Jul 100.060.07$0.0714.3%4300.038.0K
$320.00Jul 240.060.07$0.0714.3%140.024.5K
$345.00Aug 210.070.08$0.0812.5%2010.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 70.050.06$0.0616.7%1.2K0.053.0K
$285.00Jul 80.050.06$0.0616.7%1050.03233
$273.00Jul 100.050.06$0.0616.7%800.01519
$274.00Jul 100.050.06$0.0616.7%--0.01140
$239.00Jul 170.050.06$0.0616.7%--0.01819

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 489 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2156.9657.24$57.100.5%--1.002.8K
$260.00Jul 735.5335.75$35.640.6%481.001
$261.00Jul 734.5334.75$34.640.6%511.00--
$262.00Jul 733.5333.75$33.640.7%121.00--
$263.00Jul 732.5332.73$32.630.6%181.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 75.285.46$5.373.4%2561.001.9K
$302.00Jul 76.276.45$6.362.8%731.00196
$303.00Jul 77.277.47$7.372.7%711.00169
$304.00Jul 78.268.47$8.372.5%541.0014
$305.00Jul 79.269.47$9.372.2%141.0022

Most actively traded options today. High liquidity = easy entry/exit. 896 active (total vol 397.6K, top 48.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 70.030.04$0.0425.0%27.9K0.043.0K
$299.00Jul 70.060.07$0.0714.3%26.3K0.071.7K
$298.00Jul 70.130.14$0.147.1%25.6K0.13625
$297.00Jul 70.320.33$0.333.0%16.1K0.261.3K
$301.00Jul 70.010.02$0.0250.0%14.1K0.025.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 71.021.05$1.042.9%48.1K0.571.7K
$297.00Jul 71.651.69$1.672.4%40.1K0.742.2K
$298.00Jul 72.472.51$2.491.6%26.9K0.882.9K
$295.00Jul 70.600.61$0.611.6%24.1K0.391.2K
$299.00Jul 73.333.48$3.414.4%10.2K0.942.8K

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 198.3%, max 672.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21165.2%26.5%523.8%485.7K
$265.00Jul 7Aug 21142.6%25.3%463.1%339.1K
$320.00Jul 7Aug 21105.5%18.8%460.3%1947.8K
$263.00Jul 7Jul 31151.6%28.1%438.9%1815
$264.00Jul 7Jul 31147.1%27.8%428.5%1811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21234.7%30.4%672.1%810.9K
$325.00Jul 7Aug 21123.9%18.5%568.4%452
$260.00Jul 7Aug 21165.2%26.5%523.8%4953.1K
$262.00Jul 7Aug 7156.1%27.4%469.7%1110
$265.00Jul 7Aug 21142.6%25.3%463.1%1520.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 497 found (best R:R 180.82, avg 4.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 7$0.12$4.88$0.1240.67$325.12
$320.00$325.00Jul 31$0.14$4.86$0.1434.71$320.14
$330.00$335.00Aug 21$0.16$4.84$0.1630.25$330.16
$325.00$330.00Aug 14$0.21$4.79$0.2122.81$325.21
$317.50$320.00Jul 31$0.13$2.37$0.1318.23$317.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.11$19.89$0.11180.82$269.89
$270.00$260.00Jul 20$0.11$9.89$0.1189.91$269.89
$277.00$270.00Jul 15$0.11$6.89$0.1162.64$276.89
$255.00$250.00Aug 7$0.11$4.89$0.1144.45$254.89
$250.00$245.00Aug 21$0.13$4.87$0.1337.46$249.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 652 found (best R:R 114.38, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.87$14.87$0.13114.38$259.87
$245.00$263.00Jul 31$17.66$17.66$0.3451.94$262.66
$250.00$255.00Aug 7$4.88$4.88$0.1240.67$254.88
$240.00$245.00Aug 21$4.88$4.88$0.1240.67$244.88
$272.00$281.00Jul 15$8.73$8.73$0.2732.33$280.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$311.00Jul 24$6.36$6.36$0.1445.43$311.14
$320.00$315.00Jul 31$4.88$4.88$0.1240.67$315.12
$325.00$320.00Aug 21$4.73$4.73$0.2717.52$320.27
$311.00$304.00Jul 16$6.54$6.54$0.4614.22$304.46
$315.00$313.00Jul 31$1.86$1.86$0.1413.29$313.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 7Jul 8$0.0657.5%33.8%
$301.00Jul 7Jul 8$0.0732.3%19.6%
$345.00Jul 17Aug 21$0.0730.1%19.0%
$286.00Jul 7Jul 8$0.0955.2%31.0%
$317.50Jul 10Jul 24$0.0926.6%16.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 7Jul 8$0.0555.2%31.0%
$301.00Jul 7Jul 8$0.0632.3%19.6%
$287.00Jul 7Jul 8$0.0750.1%29.7%
$253.00Jul 10Jul 17$0.0860.5%42.3%
$254.00Jul 10Jul 17$0.0859.2%41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 473 found (cheapest 0.59% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 7$0.69$1.04$1.73$294.27$297.730.59%
$295.00Jul 7$1.25$0.61$1.86$293.14$296.860.63%
$297.00Jul 7$0.33$1.67$2.00$295.00$299.000.68%
$294.00Jul 7$1.97$0.34$2.31$291.69$296.310.78%
$298.00Jul 7$0.14$2.49$2.63$295.37$300.630.89%
$296.00Jul 8$1.34$1.65$2.99$293.01$298.991.01%
$293.00Jul 7$2.83$0.18$3.01$289.99$296.011.02%
$297.00Jul 8$0.88$2.20$3.08$293.92$300.081.04%
$295.00Jul 8$1.89$1.21$3.10$291.90$298.101.05%
$294.00Jul 8$2.56$0.88$3.44$290.56$297.441.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.06% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$292.00Jul 7$0.07$0.10$0.17$291.83$299.17
$298.00$292.00Jul 7$0.14$0.10$0.24$291.76$298.24
$299.00$293.00Jul 7$0.07$0.18$0.25$292.75$299.25
$298.00$293.00Jul 7$0.14$0.18$0.32$292.68$298.32
$299.00$294.00Jul 7$0.07$0.34$0.41$293.59$299.41
$297.00$292.00Jul 7$0.33$0.10$0.43$291.57$297.43
$298.00$294.00Jul 7$0.14$0.34$0.48$293.52$298.48
$297.00$293.00Jul 7$0.33$0.18$0.51$292.49$297.51
$300.00$291.00Jul 8$0.17$0.32$0.49$290.51$300.49
$299.00$291.00Jul 8$0.31$0.32$0.63$290.37$299.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 600 found (best R:R 37.46, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
250/255260/267Aug 7$6.76$0.2428.17$248.24$266.76
250/255260/265Aug 21$4.81$0.1925.32$250.19$264.81
245/250260/265Aug 21$4.77$0.2320.74$245.23$264.77
255/260265/270Aug 21$4.77$0.2320.74$255.23$269.77
260/265270/275Aug 21$4.72$0.2816.86$260.28$274.72
250/255265/270Aug 21$4.70$0.3015.67$250.30$269.70
245/250265/270Aug 21$4.66$0.3413.71$245.34$269.66
255/260270/275Aug 21$4.63$0.3712.51$255.37$274.63
265/270275/280Aug 21$4.62$0.3812.16$265.38$279.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 24$0.05$4.9599.00
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$325.00$330.00$335.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$330.00$335.00$340.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$260.00$265.00$270.00Aug 21$0.12$4.8840.67
$260.00$270.00$280.00Jul 20$0.32$9.6830.25

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, 402 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$318.00$335.001:2Jul 9-$0.01$16.99
$320.00$330.001:2Jul 8-$0.01$9.99
$281.00$289.001:2Jul 15-$1.05$6.95
$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. 212 found (best yield 2.55%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$7.530.490.5%2.55%3.01%116
$297.50Aug 14$7.250.480.6%2.45%3.08%713
$296.00Aug 7$7.210.500.1%2.44%2.56%114
$298.00Aug 14$7.000.470.8%2.37%3.17%--13
$300.00Aug 21$6.790.441.5%2.30%3.77%45320.8K
$297.00Aug 7$6.660.480.5%2.25%2.71%--180
$299.00Aug 14$6.480.451.1%2.19%3.33%17
$297.50Aug 7$6.380.470.6%2.16%2.79%--34
$296.00Jul 31$6.270.500.1%2.12%2.24%2130
$298.00Aug 7$6.140.460.8%2.08%2.88%7103

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 162,692
Total Puts 234,891
Put/Call Ratio 1.44
Net Difference -72,199

Prior's Put/Call Breakdown

Total Calls 146,215
Total Puts 223,715
Put/Call Ratio 1.53
Net Difference -77,500

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