Tour v297
IWM
iShares Russell 2000 ETF
$295.76 -1.05%
(7/7 10:31) ◀
|
Tuesday, July 7, 2026 (10:35am)
January 2026
|
▶ (7/7 10:42)
◀ 7/7 10:37 ▶

Option Volume

Detail
ℹ
Current (07/07 10:35am) 528,248
Calls: 226,553 (43%)
Puts: 301,695 (57%)
Prior (07/06) 454,337
Calls: 199,122 (44%)
Puts: 255,215 (56%)
Current vs Prior +16.27%
Calls: +13.78% (Calls)
Puts: +18.21% (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 -71.46%
Calls: -68.57%
Puts: -73.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 10:35am) $54.89M
Calls: $9.87M (18%)
Puts: $45.02M (82%)
Prior (07/06) $30.21M
Calls: $12.78M (42%)
Puts: $17.43M (58%)
Current vs Prior +81.67%
Calls: -22.81%
Puts: +158.28%
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 -68.24%
Calls: -85.59%
Puts: -56.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 10:35am) 1.33
Prior (07/06) 1.28
Current vs Prior +3.90%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -14.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 10:35am) 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% | 1.18%1.18% | 1.71%1.71% | 2.84%2.48% | 6.55%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior -18.99% | -1.75%+153.08% | +42.58%+2.50% | +3.16%+2.76% | -0.72%
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 -34.98% | -23.09%+153.08% | +42.58%+2.50% | +3.16%+2.76% | -0.72%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod -18.99% | -1.75%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.75% | 1.74%
Calls: 2.44% | 1.58%
Puts: 1.05% | 1.90%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -51.79% | -57.87%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg -76.41% | -62.51%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($45.02M) vs calls ($9.87M). Elevated premium activity with dollar volume up 82% vs prior. Bearish P/C ratio of 1.33 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
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
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 998 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.7855.99$55.890.4%--1.00264
$237.00Jul 1758.9259.19$59.060.5%--0.9930
$250.00Jul 1045.7946.00$45.900.5%--1.0012
$250.00Jul 945.7145.92$45.820.5%--1.0010
$238.00Jul 1757.9258.19$58.060.5%--0.9980
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.1354.40$54.270.5%--1.0010
$325.00Jul 729.1329.33$29.230.7%31.00--
$322.00Jul 726.1326.32$26.230.7%81.00--
$324.00Jul 728.1328.34$28.240.7%31.00--
$323.00Jul 727.1327.34$27.240.8%81.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 291 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 70.050.06$0.0616.7%34.4K0.061.7K
$314.00Jul 170.050.06$0.0616.7%30.02882
$305.00Jul 100.060.07$0.0714.3%4810.038.0K
$320.00Jul 240.060.07$0.0714.3%260.024.5K
$301.00Jul 80.090.10$0.1010.0%1.0K0.07793
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 80.050.06$0.0616.7%1450.03199
$280.00Jul 90.050.06$0.0616.7%70.0249
$274.00Jul 100.050.06$0.0616.7%--0.01140
$238.00Jul 170.050.06$0.0616.7%10.01935
$239.00Jul 170.050.06$0.0616.7%--0.01819

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 499 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 1451.9052.20$52.050.6%11.00--
$240.00Aug 2157.0557.34$57.200.5%--1.002.8K
$260.00Jul 735.6635.87$35.770.6%491.001
$261.00Jul 734.6634.87$34.770.6%741.00--
$262.00Jul 733.6633.87$33.770.6%351.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 75.165.33$5.253.2%2991.001.9K
$302.00Jul 76.156.33$6.242.9%771.00196
$303.00Jul 77.147.33$7.242.6%711.00169
$304.00Jul 78.148.32$8.232.2%541.0014
$305.00Jul 79.149.34$9.242.2%221.0022

Most actively traded options today. High liquidity = easy entry/exit. 965 active (total vol 528.2K, top 59.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 70.130.14$0.147.1%35.6K0.14625
$299.00Jul 70.050.06$0.0616.7%34.4K0.061.7K
$297.00Jul 70.310.32$0.323.1%33.6K0.281.3K
$300.00Jul 70.020.03$0.0333.3%31.4K0.033.0K
$301.00Jul 70.010.02$0.0250.0%16.7K0.025.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 70.940.95$0.951.1%59.8K0.531.7K
$297.00Jul 71.581.60$1.591.3%41.9K0.722.2K
$295.00Jul 70.510.52$0.521.9%40.6K0.341.2K
$298.00Jul 72.392.44$2.422.1%27.4K0.862.9K
$294.00Jul 70.260.27$0.273.7%15.3K0.201.2K

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 205.0%, max 692.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21171.4%26.6%543.8%495.7K
$265.00Jul 7Aug 21148.1%25.4%482.1%789.1K
$320.00Jul 7Aug 21108.0%18.8%474.7%2817.8K
$263.00Jul 7Jul 31157.4%28.4%455.1%2515
$264.00Jul 7Jul 31152.7%28.0%445.7%3011
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21243.0%30.7%692.4%12310.9K
$325.00Jul 7Aug 21127.1%18.5%585.6%452
$260.00Jul 7Aug 21171.4%26.6%543.8%5053.1K
$262.00Jul 7Aug 7162.0%27.6%487.2%1110
$265.00Jul 7Aug 21148.1%25.4%482.1%5620.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 501 found (best R:R 199.00, avg 4.44)

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$0.15$4.85$0.1532.33$320.15
$330.00$335.00Aug 21$0.17$4.83$0.1728.41$330.17
$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
$280.00$270.00Jul 16$0.28$9.72$0.2834.71$279.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 665 found (best R:R 124.00, avg 2.38)

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$17.64$17.64$0.3649.00$262.64
$240.00$245.00Aug 21$4.89$4.89$0.1144.45$244.89
$250.00$255.00Aug 7$4.87$4.87$0.1337.46$254.87
$272.00$281.00Jul 15$8.72$8.72$0.2831.14$280.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$311.00Jul 24$6.38$6.38$0.1253.17$311.12
$325.00$320.00Aug 21$4.74$4.74$0.2618.23$320.26
$311.00$304.00Jul 16$6.56$6.56$0.4414.91$304.44
$315.00$313.00Jul 31$1.84$1.84$0.1611.50$313.16
$302.00$301.00Jul 9$0.90$0.90$0.109.00$301.10

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
$284.00Jul 7Jul 8$0.0560.2%33.3%
$283.00Jul 7Jul 8$0.0664.9%35.7%
$345.00Jul 17Aug 21$0.0631.8%18.8%
$286.00Jul 7Jul 8$0.0854.7%30.9%
$301.00Jul 7Jul 8$0.0832.3%19.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 8Jul 9$0.0536.2%30.9%
$287.00Jul 7Jul 8$0.0652.7%29.4%
$301.00Jul 7Jul 8$0.0632.3%19.5%
$325.00Jul 7Aug 21$0.06127.1%18.5%
$288.00Jul 7Jul 8$0.0847.4%28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 482 found (cheapest 0.55% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 7$0.67$0.95$1.62$294.38$297.620.55%
$295.00Jul 7$1.23$0.52$1.75$293.25$296.750.59%
$297.00Jul 7$0.32$1.59$1.91$295.09$298.910.65%
$294.00Jul 7$1.99$0.27$2.26$291.74$296.260.76%
$298.00Jul 7$0.14$2.42$2.56$295.44$300.560.87%
$296.00Jul 8$1.34$1.58$2.92$293.08$298.920.99%
$293.00Jul 7$2.86$0.14$3.00$290.00$296.001.01%
$297.00Jul 8$0.89$2.12$3.01$293.99$300.011.02%
$295.00Jul 8$1.90$1.14$3.04$291.96$298.041.03%
$298.00Jul 8$0.54$2.75$3.29$294.71$301.291.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.04% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$292.00Jul 7$0.06$0.07$0.13$291.87$299.13
$298.00$292.00Jul 7$0.14$0.07$0.21$291.79$298.21
$299.00$293.00Jul 7$0.06$0.14$0.20$292.80$299.20
$298.00$293.00Jul 7$0.14$0.14$0.28$292.72$298.28
$299.00$294.00Jul 7$0.06$0.27$0.33$293.67$299.33
$297.00$292.00Jul 7$0.32$0.07$0.39$291.61$297.39
$298.00$294.00Jul 7$0.14$0.27$0.41$293.59$298.41
$297.00$293.00Jul 7$0.32$0.14$0.46$292.54$297.46
$300.00$291.00Jul 8$0.18$0.28$0.46$290.54$300.46
$297.00$294.00Jul 7$0.32$0.27$0.59$293.41$297.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 573 found (best R:R 37.46, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
250/255260/265Aug 21$4.82$0.1826.78$250.18$264.82
245/250260/265Aug 21$4.78$0.2221.73$245.22$264.78
255/260265/270Aug 21$4.77$0.2320.74$255.23$269.77
250/255265/270Aug 21$4.71$0.2916.24$250.29$269.71
260/265270/275Aug 21$4.70$0.3015.67$260.30$274.70
245/250265/270Aug 21$4.67$0.3314.15$245.33$269.67
265/270275/280Aug 21$4.61$0.3911.82$265.39$279.61
255/260270/275Aug 21$4.60$0.4011.50$255.40$274.60
270/277281/289Jul 15$7.27$0.739.96$269.73$288.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 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
$325.00$330.00$335.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$240.00$245.00$250.00Aug 21$0.07$4.9370.43
$330.00$335.00$340.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.10$4.9049.00
$260.00$265.00$270.00Aug 14$0.11$4.8944.45
$260.00$265.00$270.00Aug 21$0.11$4.8944.45
$265.00$270.00$275.00Aug 21$0.16$4.8430.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 423 found (best net $-0.01, 405 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-$1.11$6.89
$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. 216 found (best yield 2.75%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$8.140.510.1%2.75%2.83%24
$297.00Aug 14$7.590.490.4%2.57%2.99%116
$297.50Aug 14$7.320.480.6%2.47%3.06%713
$296.00Aug 7$7.260.510.1%2.45%2.54%114
$298.00Aug 14$7.050.470.8%2.38%3.14%--13
$300.00Aug 21$6.830.441.4%2.31%3.74%47820.8K
$297.00Aug 7$6.710.490.4%2.27%2.69%10180
$299.00Aug 14$6.550.451.1%2.21%3.31%27
$297.50Aug 7$6.450.480.6%2.18%2.77%134
$296.00Jul 31$6.320.510.1%2.14%2.22%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 226,553
Total Puts 301,695
Put/Call Ratio 1.33
Net Difference -75,142

Prior's Put/Call Breakdown

Total Calls 199,122
Total Puts 255,215
Put/Call Ratio 1.28
Net Difference -56,093

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