Tour v296
IWM
iShares Russell 2000 ETF
$295.55 -1.12%
(7/7 10:20) ◀
|
Tuesday, July 7, 2026 (10:25am)
January 2026
|
▶ (7/7 10:31)
◀ 7/7 10:25 ▶

Option Volume

Detail
ℹ
Current (07/07 10:25am) 468,919
Calls: 196,834 (42%)
Puts: 272,085 (58%)
Prior (07/06) 416,155
Calls: 174,885 (42%)
Puts: 241,270 (58%)
Current vs Prior +12.68%
Calls: +12.55% (Calls)
Puts: +12.77% (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 -74.67%
Calls: -72.69%
Puts: -75.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 10:25am) $53.42M
Calls: $7.87M (15%)
Puts: $45.55M (85%)
Prior (07/06) $27.93M
Calls: $10.77M (39%)
Puts: $17.16M (61%)
Current vs Prior +91.25%
Calls: -26.91%
Puts: +165.41%
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 -69.09%
Calls: -88.50%
Puts: -56.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 10:25am) 1.38
Prior (07/06) 1.38
Current vs Prior +0.20%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -11.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 10:25am) 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 0.76% | 1.19%1.19% | 1.73%1.73% | 2.85%2.50% | 6.57%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior -15.96% | -0.55%+156.15% | +44.08%+3.58% | +3.35%+3.38% | -0.50%
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 -32.55% | -22.15%+156.15% | +44.08%+3.58% | +3.35%+3.38% | -0.50%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod -15.96% | -0.55%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.74% | 0.84%
Calls: 2.56% | 1.09%
Puts: 0.92% | 0.59%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -52.07% | -79.66%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg -76.54% | -81.90%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($45.55M) vs calls ($7.87M). Elevated premium activity with dollar volume up 91% vs prior. Bearish P/C ratio of 1.38 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
10:20BEARISHBEARISHBEARISH
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 989 of results (avg 2.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 103.303.31$3.310.3%180.61551
$295.00Jul 102.672.68$2.680.4%1390.55808
$240.00Jul 1055.5455.77$55.660.4%--1.00264
$250.00Jul 1045.5945.78$45.690.4%--1.0012
$242.00Jul 1753.7653.99$53.880.4%--0.9913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.3254.59$54.460.5%--1.0010
$296.00Jul 81.691.70$1.690.6%4.3K0.54461
$325.00Jul 729.3529.54$29.450.6%31.00--
$324.00Jul 728.3528.54$28.450.7%31.00--
$323.00Jul 727.3527.54$27.450.7%81.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 284 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 70.050.06$0.0616.7%31.2K0.061.7K
$305.00Jul 100.050.06$0.0616.7%4780.038.0K
$314.00Jul 170.050.06$0.0616.7%30.02882
$320.00Jul 240.060.07$0.0714.3%240.024.5K
$303.00Jul 90.070.08$0.0812.5%1660.042.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 70.050.06$0.0616.7%1.5K0.043.0K
$285.00Jul 80.050.06$0.0616.7%1060.03233
$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. 495 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 845.4545.71$45.580.6%--1.0044
$282.50Jul 813.0213.21$13.121.4%--1.0011
$283.00Jul 812.5312.71$12.621.4%21.002
$284.00Jul 811.5411.72$11.631.5%--1.0022
$245.00Aug 1451.7151.99$51.850.5%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 75.375.55$5.463.3%2991.001.9K
$302.00Jul 76.366.55$6.462.9%751.00196
$303.00Jul 77.367.54$7.452.4%711.00169
$304.00Jul 78.368.55$8.462.2%541.0014
$305.00Jul 79.369.54$9.451.9%201.0022

Most actively traded options today. High liquidity = easy entry/exit. 938 active (total vol 468.9K, top 55.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 70.120.13$0.137.7%31.2K0.13625
$299.00Jul 70.050.06$0.0616.7%31.2K0.061.7K
$300.00Jul 70.020.03$0.0333.3%30.3K0.043.0K
$297.00Jul 70.290.30$0.303.3%25.8K0.251.3K
$301.00Jul 70.010.02$0.0250.0%15.6K0.025.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 71.081.09$1.090.9%55.1K0.581.7K
$297.00Jul 71.731.76$1.751.7%41.2K0.752.2K
$295.00Jul 70.620.63$0.631.6%33.0K0.391.2K
$298.00Jul 72.552.59$2.571.6%27.2K0.872.9K
$294.00Jul 70.330.34$0.342.9%12.9K0.241.2K

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 201.2%, max 681.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21167.4%26.5%530.7%495.7K
$265.00Jul 7Aug 21144.4%25.4%469.5%399.1K
$320.00Jul 7Aug 21107.2%18.8%469.5%2767.8K
$263.00Jul 7Jul 31153.6%28.1%446.4%2015
$264.00Jul 7Jul 31149.0%27.8%435.9%2011
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21237.7%30.4%681.1%12310.9K
$325.00Jul 7Aug 21126.0%18.6%577.7%452
$260.00Jul 7Aug 21167.4%26.5%530.7%5053.1K
$262.00Jul 7Aug 7158.2%27.4%477.5%1110
$265.00Jul 7Aug 21144.4%25.4%469.5%4420.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 500 found (best R:R 199.00, avg 4.34)

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$0.12$2.38$0.1219.83$317.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.10$19.90$0.10199.00$269.90
$270.00$260.00Jul 20$0.11$9.89$0.1189.91$269.89
$277.00$270.00Jul 15$0.12$6.88$0.1257.33$276.88
$250.00$245.00Aug 21$0.13$4.87$0.1337.46$249.87
$260.00$245.00Aug 14$0.43$14.57$0.4333.88$259.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 658 found (best R:R 114.38, avg 2.38)

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$17.65$17.65$0.3550.43$262.65
$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
$245.00$250.00Aug 21$4.84$4.84$0.1630.25$249.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$311.00Jul 24$6.39$6.39$0.1158.09$311.11
$320.00$315.00Jul 31$4.87$4.87$0.1337.46$315.13
$325.00$320.00Aug 21$4.75$4.75$0.2519.00$320.25
$311.00$304.00Jul 16$6.56$6.56$0.4414.91$304.44
$315.00$313.00Jul 31$1.87$1.87$0.1314.38$313.13

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$0.0658.0%33.7%
$301.00Jul 7Jul 8$0.0733.2%19.9%
$345.00Jul 17Aug 21$0.0730.2%19.0%
$286.00Jul 7Jul 8$0.0855.7%30.5%
$317.50Jul 10Jul 24$0.1026.6%16.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 7Jul 8$0.0555.7%30.5%
$325.00Jul 7Aug 21$0.05126.0%18.6%
$287.00Jul 7Jul 8$0.0750.5%29.2%
$253.00Jul 10Jul 17$0.0860.5%42.3%
$254.00Jul 10Jul 17$0.0859.2%41.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 478 found (cheapest 0.59% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 7$0.64$1.09$1.73$294.27$297.730.59%
$295.00Jul 7$1.17$0.63$1.80$293.20$296.800.61%
$297.00Jul 7$0.30$1.75$2.05$294.95$299.050.69%
$294.00Jul 7$1.92$0.34$2.26$291.74$296.260.76%
$298.00Jul 7$0.13$2.57$2.70$295.30$300.700.91%
$293.00Jul 7$2.74$0.18$2.92$290.08$295.920.99%
$296.00Jul 8$1.27$1.69$2.96$293.04$298.961.00%
$295.00Jul 8$1.83$1.25$3.08$291.92$298.081.04%
$297.00Jul 8$0.84$2.26$3.10$293.90$300.101.05%
$294.00Jul 8$2.48$0.90$3.38$290.62$297.381.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.05% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$292.00Jul 7$0.06$0.10$0.16$291.84$299.16
$298.00$292.00Jul 7$0.13$0.10$0.23$291.77$298.23
$299.00$293.00Jul 7$0.06$0.18$0.24$292.76$299.24
$298.00$293.00Jul 7$0.13$0.18$0.31$292.69$298.31
$297.00$292.00Jul 7$0.30$0.10$0.40$291.60$297.40
$299.00$294.00Jul 7$0.06$0.34$0.40$293.60$299.40
$297.00$293.00Jul 7$0.30$0.18$0.48$292.52$297.48
$298.00$294.00Jul 7$0.13$0.34$0.47$293.53$298.47
$300.00$291.00Jul 8$0.16$0.32$0.48$290.52$300.48
$299.00$291.00Jul 8$0.30$0.32$0.62$290.38$299.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 581 found (best R:R 34.71, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.86$0.1434.71$245.14$259.86
250/255260/265Aug 21$4.81$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
250/255265/270Aug 21$4.70$0.3015.67$250.30$269.70
260/265270/275Aug 21$4.68$0.3214.63$260.32$274.68
245/250265/270Aug 21$4.66$0.3413.71$245.34$269.66
265/270275/280Aug 21$4.63$0.3712.51$265.37$279.63
255/260270/275Aug 21$4.59$0.4111.20$255.41$274.59
278/279280/282Aug 7$1.82$0.1810.11$277.18$281.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 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$0.07$4.9370.43
$330.00$335.00$340.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$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. 424 found (best net $-0.01, 406 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-$1.03$6.97
$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. 214 found (best yield 2.72%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$8.030.500.1%2.72%2.87%24
$297.00Aug 14$7.480.490.5%2.53%3.02%116
$297.50Aug 14$7.220.480.7%2.44%3.10%713
$296.00Aug 7$7.160.500.1%2.42%2.57%114
$298.00Aug 14$6.960.470.8%2.35%3.18%--13
$300.00Aug 21$6.750.431.5%2.28%3.79%47020.8K
$297.00Aug 7$6.610.480.5%2.24%2.73%10180
$299.00Aug 14$6.450.451.2%2.18%3.35%17
$297.50Aug 7$6.350.470.7%2.15%2.81%134
$296.00Jul 31$6.220.500.1%2.10%2.26%4130

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 196,834
Total Puts 272,085
Put/Call Ratio 1.38
Net Difference -75,251

Prior's Put/Call Breakdown

Total Calls 174,885
Total Puts 241,270
Put/Call Ratio 1.38
Net Difference -66,385

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