Tour v295
IWM
iShares Russell 2000 ETF
$296.41 -0.83%
(7/7 10:15) ◀
|
Tuesday, July 7, 2026 (10:20am)
January 2026
|
▶ (7/7 10:25)
◀ 7/7 10:20 ▶

Option Volume

Detail
ℹ
Current (07/07 10:20am) 440,538
Calls: 182,760 (41%)
Puts: 257,778 (59%)
Prior (07/06) 384,778
Calls: 153,959 (40%)
Puts: 230,819 (60%)
Current vs Prior +14.49%
Calls: +18.71% (Calls)
Puts: +11.68% (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 -76.20%
Calls: -74.64%
Puts: -77.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 10:20am) $41.61M
Calls: $9.17M (22%)
Puts: $32.44M (78%)
Prior (07/06) $27.14M
Calls: $8.94M (33%)
Puts: $18.20M (67%)
Current vs Prior +53.33%
Calls: +2.56%
Puts: +78.26%
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 -75.93%
Calls: -86.61%
Puts: -68.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 10:20am) 1.41
Prior (07/06) 1.50
Current vs Prior -5.92%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -9.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 10:20am) 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 0.74% | 1.14%1.14% | 1.67%1.67% | 2.79%2.45% | 6.54%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior -19.18% | -4.51%+145.96% | +39.43%+0.23% | +1.45%+1.26% | -0.95%
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 -35.13% | -25.25%+145.96% | +39.43%+0.23% | +1.45%+1.26% | -0.95%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod -19.18% | -4.51%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.29% | 1.48%
Calls: 1.89% | 1.18%
Puts: 2.68% | 1.78%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -36.91% | -64.16%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg -69.13% | -68.11%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($32.44M) vs calls ($9.17M). Elevated premium activity with dollar volume up 53% vs prior. 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.

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
10:15BEARISHBEARISHBEARISH
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 971 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1056.4456.70$56.570.5%--1.00264
$240.00Jul 2456.8457.11$56.980.5%--1.0037
$238.00Jul 1758.6058.90$58.750.5%--0.9980
$244.00Jul 1752.6452.92$52.780.5%--0.9934
$250.00Jul 1046.4646.71$46.590.5%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.4053.72$53.560.6%--1.0010
$324.00Jul 727.4527.67$27.560.8%31.00--
$325.00Jul 728.4328.67$28.550.8%31.00--
$323.00Jul 726.4326.66$26.550.9%81.00--
$320.00Jul 723.4523.66$23.560.9%61.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 274 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 80.060.07$0.0714.3%1.5K0.05527
$314.00Jul 170.060.07$0.0714.3%30.02882
$305.00Jul 100.070.08$0.0812.5%4760.048.0K
$345.00Aug 210.070.08$0.0812.5%2010.012.9K
$313.00Jul 170.080.09$0.0911.1%410.039.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 70.050.06$0.0616.7%3.0K0.05641
$274.00Jul 100.050.06$0.0616.7%--0.01140
$240.00Jul 170.050.06$0.0616.7%--0.0124.0K
$287.00Jul 80.060.07$0.0714.3%130.032.0K
$244.00Jul 170.060.07$0.0714.3%--0.011.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 492 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 946.3846.63$46.510.5%--1.0010
$279.00Jul 917.4317.68$17.561.4%--1.0014
$240.00Jul 2456.8457.11$56.980.5%--1.0037
$245.00Jul 2451.8452.13$51.990.6%--1.0016
$260.00Jul 2436.9537.26$37.110.8%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 74.474.65$4.563.9%2971.001.9K
$302.00Jul 75.505.68$5.593.2%751.00196
$303.00Jul 76.496.67$6.582.7%711.00169
$304.00Jul 77.497.67$7.582.4%541.0014
$305.00Jul 78.498.67$8.582.1%191.0022

Most actively traded options today. High liquidity = easy entry/exit. 927 active (total vol 440.5K, top 52.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 70.030.04$0.0425.0%29.6K0.043.0K
$298.00Jul 70.240.25$0.254.0%28.9K0.22625
$299.00Jul 70.090.10$0.1010.0%28.8K0.101.7K
$297.00Jul 70.540.55$0.551.8%21.8K0.401.3K
$301.00Jul 70.010.02$0.0250.0%14.5K0.025.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 70.610.64$0.634.8%52.3K0.411.7K
$297.00Jul 71.101.13$1.122.7%40.7K0.602.2K
$295.00Jul 70.320.34$0.336.1%29.0K0.241.2K
$298.00Jul 71.791.83$1.812.2%27.0K0.782.9K
$294.00Jul 70.170.18$0.185.6%11.5K0.141.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 154 strikes (avg 196.7%, max 682.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21169.8%26.6%537.4%485.7K
$265.00Jul 7Aug 21147.1%25.4%478.0%339.1K
$263.00Jul 7Jul 31156.1%28.4%449.8%1815
$320.00Jul 7Aug 21102.7%18.7%447.8%2757.8K
$264.00Jul 7Jul 31151.6%28.1%440.4%1811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21239.5%30.6%682.4%12310.9K
$325.00Jul 7Aug 21121.4%18.5%556.0%452
$260.00Jul 7Aug 21169.8%26.6%537.4%4953.1K
$262.00Jul 7Aug 7160.7%27.7%480.1%1110
$265.00Jul 7Aug 21147.1%25.4%478.0%4020.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 486 found (best R:R 199.00, avg 4.29)

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$0.16$4.84$0.1630.25$320.16
$330.00$335.00Aug 21$0.19$4.81$0.1925.32$330.19
$325.00$330.00Aug 14$0.22$4.78$0.2221.73$325.22
$317.50$320.00Jul 31$0.14$2.36$0.1416.86$317.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.10$19.90$0.10199.00$269.90
$277.00$270.00Jul 15$0.11$6.89$0.1162.64$276.89
$250.00$245.00Aug 21$0.12$4.88$0.1240.67$249.88
$280.00$270.00Jul 16$0.25$9.75$0.2539.00$279.75
$260.00$255.00Aug 7$0.13$4.87$0.1337.46$259.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 646 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$17.68$17.68$0.3255.25$262.68
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$250.00$255.00Aug 7$4.87$4.87$0.1337.46$254.87
$272.00$281.00Jul 15$8.75$8.75$0.2535.00$280.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$311.00Jul 24$6.32$6.32$0.1835.11$311.18
$320.00$315.00Jul 31$4.84$4.84$0.1630.25$315.16
$325.00$320.00Aug 21$4.69$4.69$0.3115.13$320.31
$311.00$304.00Jul 16$6.44$6.44$0.5611.50$304.56
$315.00$313.00Jul 31$1.81$1.81$0.199.53$313.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.48, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 7Jul 8$0.0661.5%34.6%
$302.00Jul 7Jul 8$0.0628.8%19.5%
$345.00Jul 17Aug 21$0.0729.6%18.7%
$283.00Jul 7Jul 8$0.0866.1%35.4%
$286.00Jul 7Jul 8$0.1052.4%30.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Jul 7Jul 8$0.0554.6%30.1%
$288.00Jul 7Jul 8$0.0649.5%28.5%
$253.00Jul 10Jul 17$0.0761.4%42.7%
$325.00Jul 7Aug 21$0.08121.4%18.5%
$254.00Jul 10Jul 17$0.0860.2%42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 476 found (cheapest 0.56% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Jul 7$0.55$1.12$1.67$295.33$298.670.56%
$296.00Jul 7$1.06$0.63$1.69$294.31$297.690.57%
$298.00Jul 7$0.25$1.81$2.06$295.94$300.060.69%
$295.00Jul 7$1.77$0.33$2.10$292.90$297.100.71%
$294.00Jul 7$2.60$0.18$2.78$291.22$296.780.94%
$299.00Jul 7$0.10$2.68$2.78$296.22$301.780.94%
$297.00Jul 8$1.16$1.69$2.85$294.15$299.850.96%
$296.00Jul 8$1.70$1.24$2.94$293.06$298.940.99%
$298.00Jul 8$0.74$2.29$3.03$294.97$301.031.02%
$295.00Jul 8$2.34$0.89$3.23$291.77$298.231.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.07% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$293.00Jul 7$0.10$0.10$0.20$292.80$299.20
$299.00$294.00Jul 7$0.10$0.18$0.28$293.72$299.28
$298.00$293.00Jul 7$0.25$0.10$0.35$292.65$298.35
$298.00$294.00Jul 7$0.25$0.18$0.43$293.57$298.43
$299.00$295.00Jul 7$0.10$0.33$0.43$294.57$299.43
$301.00$292.00Jul 8$0.13$0.31$0.44$291.56$301.44
$300.00$292.00Jul 8$0.25$0.31$0.56$291.44$300.56
$301.00$293.00Jul 8$0.13$0.44$0.57$292.43$301.57
$298.00$295.00Jul 7$0.25$0.33$0.58$294.42$298.58
$297.00$293.00Jul 7$0.55$0.10$0.65$292.35$297.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 559 found (best R:R 34.71, avg credit $1.14)

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
245/250260/265Aug 21$4.79$0.2122.81$245.21$264.79
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255265/270Aug 21$4.74$0.2618.23$250.26$269.74
260/265270/275Aug 21$4.73$0.2717.52$260.27$274.73
245/250265/270Aug 21$4.69$0.3115.13$245.31$269.69
255/260270/275Aug 21$4.64$0.3612.89$255.36$274.64
265/270275/280Aug 21$4.63$0.3712.51$265.37$279.63
270/277281/289Jul 15$7.38$0.6211.90$269.62$288.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 177 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
$240.00$245.00$250.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 7$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$260.00$265.00$270.00Aug 14$0.10$4.9049.00
$260.00$265.00$270.00Aug 21$0.11$4.8944.45
$260.00$270.00$280.00Jul 20$0.27$9.7336.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 429 found (best net $-0.01, 408 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-$1.50$6.50
$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. 206 found (best yield 2.67%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$7.910.500.2%2.67%2.87%116
$297.50Aug 14$7.630.490.4%2.57%2.94%713
$298.00Aug 14$7.360.480.5%2.48%3.02%--13
$300.00Aug 21$7.120.451.2%2.40%3.61%46020.8K
$297.00Aug 7$7.030.500.2%2.37%2.57%--180
$299.00Aug 14$6.840.460.9%2.31%3.18%17
$297.50Aug 7$6.750.490.4%2.28%2.64%--34
$298.00Aug 7$6.520.480.5%2.20%2.74%10103
$300.00Aug 14$6.330.441.2%2.14%3.35%664
$297.00Jul 31$6.080.490.2%2.05%2.25%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 182,760
Total Puts 257,778
Put/Call Ratio 1.41
Net Difference -75,018

Prior's Put/Call Breakdown

Total Calls 153,959
Total Puts 230,819
Put/Call Ratio 1.50
Net Difference -76,860

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