Tour v297
IWM
iShares Russell 2000 ETF
$296.23 -0.89%
(7/7 10:42) ◀
|
Tuesday, July 7, 2026 (10:45am)
January 2026
|
▶ (7/7 10:58)
◀ 7/7 10:48 ▶

Option Volume

Detail
ℹ
Current (07/07 10:45am) 597,605
Calls: 268,531 (45%)
Puts: 329,074 (55%)
Prior (07/06) 488,450
Calls: 215,266 (44%)
Puts: 273,184 (56%)
Current vs Prior +22.35%
Calls: +24.74% (Calls)
Puts: +20.46% (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 -67.72%
Calls: -62.75%
Puts: -70.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 10:45am) $55.08M
Calls: $15.20M (28%)
Puts: $39.88M (72%)
Prior (07/06) $31.34M
Calls: $14.14M (45%)
Puts: $17.20M (55%)
Current vs Prior +75.77%
Calls: +7.54%
Puts: +131.86%
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 -68.13%
Calls: -77.80%
Puts: -61.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 10:45am) 1.23
Prior (07/06) 1.27
Current vs Prior -3.44%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -21.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 10:45am) 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 0.71% | 1.15%1.15% | 1.69%1.69% | 2.83%2.48% | 6.57%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior -22.10% | -3.89%+147.55% | +41.21%+1.51% | +2.87%+2.58% | -0.53%
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 -37.47% | -24.76%+147.55% | +41.21%+1.51% | +2.87%+2.58% | -0.53%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod -22.10% | -3.89%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.36% | 1.18%
Calls: 2.20% | 1.24%
Puts: 2.52% | 1.11%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -34.99% | -71.43%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg -68.18% | -74.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($39.88M). Elevated premium activity with dollar volume up 76% vs prior. Bearish P/C ratio of 1.23 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
10:40BEARISHBEARISHBEARISH
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 1,010 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1056.2456.45$56.350.4%--1.00264
$240.00Jul 3156.8657.09$56.980.4%--0.9984
$240.00Aug 2157.5557.80$57.680.4%--1.002.8K
$245.00Jul 3151.9152.14$52.030.4%10.9818
$250.00Jul 1746.5046.71$46.610.5%--0.99309
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.6153.88$53.750.5%--1.0010
$297.00Aug 147.547.59$7.570.7%370.5024
$325.00Jul 728.6728.87$28.770.7%31.00--
$324.00Jul 727.6727.87$27.770.7%31.00--
$297.00Aug 76.856.90$6.880.7%160.512.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 276 found (avg $0.43, 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
$299.00Jul 70.070.08$0.0812.5%36.1K0.091.7K
$305.00Jul 100.080.09$0.0911.1%5350.048.0K
$313.00Jul 170.080.09$0.0911.1%410.039.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Jul 100.050.06$0.0616.7%800.01519
$238.00Jul 170.050.06$0.0616.7%10.01935
$287.00Jul 80.060.07$0.0714.3%2170.032.0K
$275.00Jul 100.060.07$0.0714.3%820.021.9K
$242.00Jul 170.060.07$0.0714.3%--0.01710

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 501 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 1452.4052.66$52.530.5%11.00--
$240.00Aug 2157.5557.80$57.680.4%--1.002.8K
$260.00Jul 736.1336.33$36.230.6%491.001
$261.00Jul 735.1335.33$35.230.6%801.00--
$262.00Jul 734.1334.33$34.230.6%411.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 74.694.88$4.794.0%2991.001.9K
$302.00Jul 75.685.87$5.783.3%771.00196
$303.00Jul 76.686.87$6.782.8%711.00169
$304.00Jul 77.687.87$7.782.4%541.0014
$305.00Jul 78.688.87$8.772.2%231.0022

Most actively traded options today. High liquidity = easy entry/exit. 985 active (total vol 597.6K, top 62.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 70.440.45$0.452.2%46.5K0.361.3K
$298.00Jul 70.180.19$0.195.3%41.6K0.19625
$299.00Jul 70.070.08$0.0812.5%36.1K0.091.7K
$300.00Jul 70.020.03$0.0333.3%32.6K0.033.0K
$301.00Jul 70.010.02$0.0250.0%18.4K0.025.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 70.640.67$0.664.5%62.5K0.431.7K
$295.00Jul 70.330.34$0.342.9%47.9K0.261.2K
$297.00Jul 71.181.21$1.192.5%42.2K0.642.2K
$298.00Jul 71.891.95$1.923.1%27.6K0.812.9K
$294.00Jul 70.160.18$0.1711.8%18.8K0.141.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 152 strikes (avg 205.9%, max 706.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21176.0%26.8%556.2%495.7K
$265.00Jul 7Aug 21152.3%25.6%494.9%799.1K
$320.00Jul 7Aug 21107.6%18.8%472.2%2877.8K
$263.00Jul 7Jul 31161.7%28.7%464.4%2715
$264.00Jul 7Jul 31157.0%28.3%454.9%3211
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21248.6%30.8%706.5%26010.9K
$325.00Jul 7Aug 21127.0%18.5%585.1%452
$260.00Jul 7Aug 21176.0%26.8%556.2%5553.1K
$262.00Jul 7Aug 7166.5%27.9%497.1%1110
$265.00Jul 7Aug 21152.3%25.6%494.9%5620.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 504 found (best R:R 89.91, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$340.00Aug 21$0.10$4.90$0.1049.00$335.10
$325.00$330.00Aug 7$0.14$4.86$0.1434.71$325.14
$320.00$325.00Jul 31$0.16$4.84$0.1630.25$320.16
$330.00$335.00Aug 21$0.18$4.82$0.1826.78$330.18
$325.00$330.00Aug 14$0.22$4.78$0.2221.73$325.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$280.00$270.00Jul 16$0.26$9.74$0.2637.46$279.74
$250.00$245.00Aug 21$0.13$4.87$0.1337.46$249.87
$260.00$255.00Aug 7$0.14$4.86$0.1434.71$259.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 667 found (best R:R 114.38, avg 2.43)

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$17.68$17.68$0.3255.25$262.68
$250.00$255.00Aug 7$4.89$4.89$0.1144.45$254.89
$240.00$245.00Aug 21$4.88$4.88$0.1240.67$244.88
$272.00$281.00Jul 15$8.76$8.76$0.2436.50$280.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.86$4.86$0.1434.71$315.14
$317.50$311.00Jul 24$6.30$6.30$0.2031.50$311.20
$325.00$320.00Aug 21$4.71$4.71$0.2916.24$320.29
$311.00$304.00Jul 16$6.42$6.42$0.5811.07$304.58
$315.00$313.00Jul 31$1.82$1.82$0.1810.11$313.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 7Jul 8$0.0582.1%41.1%
$283.00Jul 7Jul 8$0.0668.0%35.3%
$284.00Jul 7Jul 8$0.0663.3%34.5%
$302.00Jul 7Jul 8$0.0630.8%19.5%
$345.00Jul 17Aug 21$0.0629.7%18.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 8Jul 9$0.0536.4%32.2%
$287.00Jul 7Jul 8$0.0649.0%29.9%
$288.00Jul 7Jul 8$0.0750.6%28.7%
$301.00Jul 7Jul 8$0.0730.2%19.4%
$325.00Jul 7Aug 21$0.07127.0%18.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 485 found (cheapest 0.53% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 7$0.91$0.66$1.57$294.43$297.570.53%
$297.00Jul 7$0.45$1.19$1.64$295.36$298.640.55%
$295.00Jul 7$1.59$0.34$1.93$293.07$296.930.65%
$298.00Jul 7$0.19$1.92$2.11$295.89$300.110.71%
$294.00Jul 7$2.43$0.17$2.60$291.40$296.600.88%
$297.00Jul 8$1.09$1.80$2.89$294.11$299.890.98%
$299.00Jul 7$0.08$2.85$2.93$296.07$301.930.99%
$296.00Jul 8$1.61$1.32$2.93$293.07$298.930.99%
$298.00Jul 8$0.69$2.42$3.11$294.89$301.111.05%
$295.00Jul 8$2.24$0.95$3.19$291.81$298.191.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.06% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$293.00Jul 7$0.08$0.09$0.17$292.83$299.17
$299.00$294.00Jul 7$0.08$0.17$0.25$293.75$299.25
$298.00$293.00Jul 7$0.19$0.09$0.28$292.72$298.28
$298.00$294.00Jul 7$0.19$0.17$0.36$293.64$298.36
$299.00$295.00Jul 7$0.08$0.34$0.42$294.58$299.42
$301.00$292.00Jul 8$0.12$0.33$0.45$291.55$301.45
$297.00$293.00Jul 7$0.45$0.09$0.54$292.46$297.54
$298.00$295.00Jul 7$0.19$0.34$0.53$294.47$298.53
$300.00$292.00Jul 8$0.23$0.33$0.56$291.44$300.56
$301.00$293.00Jul 8$0.12$0.47$0.59$292.41$301.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 571 found (best R:R 40.67, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
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$4.78$0.2221.73$255.22$269.78
250/255265/270Aug 21$4.72$0.2816.86$250.28$269.72
260/265270/275Aug 21$4.69$0.3115.13$260.31$274.69
245/250265/270Aug 21$4.68$0.3214.63$245.32$269.68
265/270275/280Aug 21$4.62$0.3812.16$265.38$279.62
255/260270/275Aug 21$4.61$0.3911.82$255.39$274.61
270/277281/289Jul 15$7.28$0.7210.11$269.72$288.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 174 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 7$0.08$4.9261.50
$330.00$335.00$340.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Jul 31$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$260.00$270.00$280.00Jul 16$0.19$9.8151.63
$260.00$265.00$270.00Aug 14$0.12$4.8840.67
$260.00$265.00$270.00Aug 21$0.12$4.8840.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 435 found (best net $-0.01, 416 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-$1.52$6.48
$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. 205 found (best yield 2.66%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$7.880.500.3%2.66%2.92%126
$297.50Aug 14$7.610.490.4%2.57%3.00%713
$298.00Aug 14$7.340.480.6%2.48%3.08%--13
$300.00Aug 21$7.100.451.3%2.40%3.67%49620.8K
$297.00Aug 7$7.010.490.3%2.37%2.63%11180
$299.00Aug 14$6.820.460.9%2.30%3.24%47
$297.50Aug 7$6.730.490.4%2.27%2.70%134
$298.00Aug 7$6.470.480.6%2.18%2.78%10103
$300.00Aug 14$6.320.441.3%2.13%3.41%764
$297.00Jul 31$6.080.490.3%2.05%2.31%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 268,531
Total Puts 329,074
Put/Call Ratio 1.23
Net Difference -60,543

Prior's Put/Call Breakdown

Total Calls 215,266
Total Puts 273,184
Put/Call Ratio 1.27
Net Difference -57,918

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