Tour v297
IWM
iShares Russell 2000 ETF
$295.58 -1.11%
(7/7 10:37) ◀
|
Tuesday, July 7, 2026 (10:40am)
January 2026
|
▶ (7/7 10:48)
◀ 7/7 10:42 ▶

Option Volume

Detail
ℹ
Current (07/07 10:40am) 569,761
Calls: 251,532 (44%)
Puts: 318,229 (56%)
Prior (07/06) 464,375
Calls: 205,292 (44%)
Puts: 259,083 (56%)
Current vs Prior +22.69%
Calls: +22.52% (Calls)
Puts: +22.83% (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 -69.22%
Calls: -65.10%
Puts: -71.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 10:40am) $59.34M
Calls: $10.72M (18%)
Puts: $48.62M (82%)
Prior (07/06) $30.54M
Calls: $13.81M (45%)
Puts: $16.72M (55%)
Current vs Prior +94.30%
Calls: -22.41%
Puts: +190.72%
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 -65.67%
Calls: -84.35%
Puts: -53.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 10:40am) 1.27
Prior (07/06) 1.26
Current vs Prior +0.25%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -18.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 10:40am) 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% | 1.19%1.19% | 1.75%1.75% | 2.89%2.53% | 6.60%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior -18.96% | -0.29%+156.82% | +46.03%+4.98% | +4.81%+4.76% | -0.01%
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 -34.95% | -21.95%+156.82% | +46.03%+4.98% | +4.81%+4.76% | -0.01%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod -18.96% | -0.29%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.27% | 1.71%
Calls: 2.56% | 1.60%
Puts: 1.98% | 1.82%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -37.47% | -58.60%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg -69.40% | -63.16%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($48.62M) vs calls ($10.72M). Elevated premium activity with dollar volume up 94% vs prior. Bearish P/C ratio of 1.27 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
10:35BEARISHBEARISHBEARISH
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 1,001 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.6055.81$55.710.4%--1.00264
$240.00Aug 2156.9157.15$57.030.4%--1.002.8K
$240.00Jul 3156.2156.45$56.330.4%--0.9984
$240.00Jul 1755.8156.07$55.940.5%--0.9983
$238.00Jul 1757.8058.07$57.940.5%--0.9980
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.2854.52$54.400.4%--1.0010
$325.00Jul 729.3229.52$29.420.7%31.00--
$322.00Jul 726.3426.52$26.430.7%81.00--
$324.00Jul 728.3228.52$28.420.7%31.00--
$323.00Jul 727.3227.52$27.420.7%81.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 280 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 240.060.07$0.0714.3%260.024.5K
$345.00Aug 210.060.07$0.0714.3%2010.012.9K
$301.00Jul 80.080.09$0.0911.1%1.0K0.06793
$312.00Jul 170.090.10$0.1010.0%320.031.5K
$298.00Jul 70.110.12$0.128.3%40.1K0.11625
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 70.050.06$0.0616.7%1.7K0.053.0K
$285.00Jul 80.050.06$0.0616.7%1060.03233
$279.00Jul 90.050.06$0.0616.7%--0.02150
$272.00Jul 100.050.06$0.0616.7%--0.01362
$237.00Jul 170.050.06$0.0616.7%--0.01672

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 500 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2156.9157.15$57.030.4%--1.002.8K
$260.00Jul 735.4835.67$35.580.5%491.001
$261.00Jul 734.4834.71$34.600.7%781.00--
$262.00Jul 733.4833.68$33.580.6%391.00--
$263.00Jul 732.4832.67$32.580.6%251.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 75.355.53$5.443.3%2991.001.9K
$302.00Jul 76.346.52$6.432.8%771.00196
$303.00Jul 77.337.52$7.432.6%711.00169
$304.00Jul 78.328.52$8.422.4%541.0014
$305.00Jul 79.349.52$9.431.9%231.0022

Most actively traded options today. High liquidity = easy entry/exit. 981 active (total vol 569.7K, top 61.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 70.280.29$0.293.4%43.2K0.241.3K
$298.00Jul 70.110.12$0.128.3%40.1K0.11625
$299.00Jul 70.040.05$0.0520.0%35.2K0.051.7K
$300.00Jul 70.020.03$0.0333.3%32.0K0.033.0K
$301.00Jul 70.010.02$0.0250.0%18.4K0.025.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 71.001.02$1.012.0%61.5K0.591.7K
$295.00Jul 70.540.56$0.553.6%45.4K0.391.2K
$297.00Jul 71.641.69$1.673.0%42.1K0.772.2K
$298.00Jul 72.462.53$2.502.8%27.5K0.892.9K
$294.00Jul 70.280.30$0.296.9%17.6K0.241.2K

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 205.0%, max 693.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21171.5%26.8%541.2%495.7K
$320.00Jul 7Aug 21110.0%18.8%483.7%2867.8K
$265.00Jul 7Aug 21148.0%25.5%479.6%789.1K
$263.00Jul 7Jul 31157.4%28.5%452.7%2515
$264.00Jul 7Jul 31152.7%28.2%441.3%3011
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21243.7%30.7%693.0%26010.9K
$325.00Jul 7Aug 21129.2%18.5%597.0%452
$260.00Jul 7Aug 21171.5%26.8%541.2%5153.1K
$320.00Jul 7Aug 21110.0%18.8%483.7%7217
$262.00Jul 7Aug 7162.1%27.8%482.1%1110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 508 found (best R:R 75.92, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 7$0.11$4.89$0.1144.45$325.11
$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
$320.00$325.00Aug 7$0.25$4.75$0.2519.00$320.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 20$0.13$9.87$0.1375.92$269.87
$277.00$270.00Jul 15$0.14$6.86$0.1449.00$276.86
$260.00$255.00Jul 31$0.10$4.90$0.1049.00$259.90
$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. 674 found (best R:R 114.38, avg 2.34)

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$17.64$17.64$0.3649.00$262.64
$250.00$255.00Aug 7$4.87$4.87$0.1337.46$254.87
$266.00$270.00Jul 24$3.89$3.89$0.1135.36$269.89
$245.00$250.00Aug 21$4.86$4.86$0.1434.71$249.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$311.00Jul 24$6.34$6.34$0.1639.63$311.16
$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
$315.00$313.00Jul 31$1.88$1.88$0.1215.67$313.12
$311.00$304.00Jul 16$6.52$6.52$0.4813.58$304.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Jul 7Jul 8$0.0596.7%47.0%
$284.00Jul 7Jul 8$0.0559.4%33.8%
$280.00Jul 7Jul 8$0.0678.1%40.5%
$283.00Jul 7Jul 8$0.0664.1%35.1%
$345.00Jul 17Aug 21$0.0630.2%18.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 7Jul 8$0.0649.9%30.6%
$287.00Jul 7Jul 8$0.0751.6%29.3%
$301.00Jul 7Jul 8$0.0734.1%20.0%
$253.00Jul 10Jul 17$0.0960.6%42.9%
$254.00Jul 10Jul 17$0.0959.3%42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 484 found (cheapest 0.55% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 7$0.62$1.01$1.63$294.37$297.630.55%
$295.00Jul 7$1.17$0.55$1.72$293.28$296.720.58%
$297.00Jul 7$0.29$1.67$1.96$295.04$298.960.66%
$294.00Jul 7$1.91$0.29$2.20$291.80$296.200.74%
$298.00Jul 7$0.12$2.50$2.62$295.38$300.620.89%
$293.00Jul 7$2.78$0.16$2.94$290.06$295.940.99%
$296.00Jul 8$1.31$1.65$2.96$293.04$298.961.00%
$297.00Jul 8$0.86$2.21$3.07$293.93$300.071.04%
$295.00Jul 8$1.88$1.21$3.09$291.91$298.091.05%
$294.00Jul 8$2.53$0.88$3.41$290.59$297.411.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.04% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$292.00Jul 7$0.05$0.08$0.13$291.87$299.13
$298.00$292.00Jul 7$0.12$0.08$0.20$291.80$298.20
$299.00$293.00Jul 7$0.05$0.16$0.21$292.79$299.21
$298.00$293.00Jul 7$0.12$0.16$0.28$292.72$298.28
$299.00$294.00Jul 7$0.05$0.29$0.34$293.66$299.34
$297.00$292.00Jul 7$0.29$0.08$0.37$291.63$297.37
$298.00$294.00Jul 7$0.12$0.29$0.41$293.59$298.41
$297.00$293.00Jul 7$0.29$0.16$0.45$292.55$297.45
$300.00$291.00Jul 8$0.17$0.31$0.48$290.52$300.48
$297.00$294.00Jul 7$0.29$0.29$0.58$293.42$297.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 601 found (best R:R 37.46, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
250/255260/267Aug 7$6.77$0.2329.43$248.23$266.77
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
245/250260/265Aug 21$4.78$0.2221.73$245.22$264.78
255/260265/270Aug 21$4.74$0.2618.23$255.26$269.74
260/265270/275Aug 21$4.73$0.2717.52$260.27$274.73
250/255265/270Aug 21$4.68$0.3214.63$250.32$269.68
245/250265/270Aug 21$4.63$0.3712.51$245.37$269.63
255/260270/275Aug 21$4.63$0.3712.51$255.37$274.63
265/270275/280Aug 21$4.60$0.4011.50$265.40$279.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 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$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$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
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.10$4.9049.00
$255.00$260.00$265.00Aug 21$0.10$4.9049.00
$260.00$265.00$270.00Aug 21$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 426 found (best net $-0.01, 410 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-$1.10$6.90
$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
$265.00$250.001:2Jul 14$0.00$15.00
$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$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.74%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$8.090.500.1%2.74%2.88%24
$297.00Aug 14$7.540.480.5%2.55%3.03%116
$297.50Aug 14$7.280.470.7%2.46%3.11%713
$296.00Aug 7$7.220.500.1%2.44%2.58%114
$298.00Aug 14$7.020.470.8%2.37%3.19%--13
$300.00Aug 21$6.800.431.5%2.30%3.80%48620.8K
$297.00Aug 7$6.680.480.5%2.26%2.74%11180
$299.00Aug 14$6.510.451.2%2.20%3.36%37
$297.50Aug 7$6.410.470.7%2.17%2.82%134
$296.00Jul 31$6.300.500.1%2.13%2.27%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 251,532
Total Puts 318,229
Put/Call Ratio 1.27
Net Difference -66,697

Prior's Put/Call Breakdown

Total Calls 205,292
Total Puts 259,083
Put/Call Ratio 1.26
Net Difference -53,791

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