Tour v297
IWM
iShares Russell 2000 ETF
$296.46 -0.82%
(7/7 11:45) ◀
|
Tuesday, July 7, 2026 (11:50am)
January 2026
|
▶
◀ 7/7 11:50

Option Volume

Detail
ℹ
Current (07/07 11:50am) 788,410
Calls: 368,875 (47%)
Puts: 419,535 (53%)
Prior (07/06) 684,565
Calls: 309,278 (45%)
Puts: 375,287 (55%)
Current vs Prior +15.17%
Calls: +19.27% (Calls)
Puts: +11.79% (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 -57.41%
Calls: -48.82%
Puts: -62.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 11:50am) $64.86M
Calls: $21.98M (34%)
Puts: $42.87M (66%)
Prior (07/06) $44.91M
Calls: $27.64M (62%)
Puts: $17.27M (38%)
Current vs Prior +44.40%
Calls: -20.47%
Puts: +148.25%
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 -62.48%
Calls: -67.90%
Puts: -58.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 11:50am) 1.14
Prior (07/06) 1.21
Current vs Prior -6.27%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -27.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 11:50am) 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 0.61% | 1.10%1.10% | 1.66%1.66% | 2.81%2.46% | 6.56%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior -32.91% | -8.19%+136.47% | +38.85%-0.19% | +2.17%+1.80% | -0.66%
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 -46.15% | -28.13%+136.47% | +38.85%-0.19% | +2.17%+1.80% | -0.66%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod -32.91% | -8.19%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.21% | 1.23%
Calls: 2.22% | 1.21%
Puts: 2.20% | 1.24%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -39.12% | -70.22%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg -70.20% | -73.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($42.87M). Slightly bearish P/C ratio of 1.14. Put-heavy open interest (2,510,591 puts vs 700,990 calls) suggests hedging or bearish positioning. Rising open interest (up 26%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
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 1,029 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1056.4556.68$56.570.4%--1.00264
$244.00Jul 1752.6852.91$52.800.4%--0.9934
$238.00Jul 1758.6658.92$58.790.4%--0.9980
$241.00Jul 1755.6755.92$55.800.4%--0.9933
$239.00Jul 1757.6657.92$57.790.4%--0.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.4053.67$53.540.5%--1.0010
$280.00Aug 213.053.07$3.060.7%4.3K0.2242.5K
$335.00Aug 2138.4238.69$38.560.7%10.971
$297.50Aug 76.977.02$6.990.7%60.5161
$300.00Aug 219.459.52$9.490.7%2480.558.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 303 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 80.050.06$0.0616.7%1.9K0.04527
$308.00Jul 130.050.06$0.0616.7%20.03105
$315.00Jul 170.050.06$0.0616.7%880.024.7K
$314.00Jul 170.070.08$0.0812.5%30.02882
$303.00Jul 90.090.10$0.1010.0%3270.062.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 80.050.06$0.0616.7%4200.032.0K
$281.00Jul 90.050.06$0.0616.7%--0.02258
$274.00Jul 100.050.06$0.0616.7%--0.01140
$275.00Jul 100.050.06$0.0616.7%980.011.9K
$238.00Jul 170.050.06$0.0616.7%10.01935

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 511 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 946.3846.61$46.500.5%--1.0010
$279.00Jul 917.4317.66$17.551.3%--1.0014
$245.00Jul 1451.5251.78$51.650.5%11.001
$245.00Jul 2051.7151.99$51.850.5%11.00--
$245.00Aug 1452.6152.89$52.750.5%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 74.474.66$4.564.2%2.0K1.001.9K
$302.00Jul 75.465.67$5.573.8%801.00196
$303.00Jul 76.466.65$6.562.9%731.00169
$304.00Jul 77.467.67$7.572.8%561.0014
$305.00Jul 78.468.64$8.552.1%261.0022

Most actively traded options today. High liquidity = easy entry/exit. 1,054 active (total vol 788.3K, top 86.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 70.370.38$0.382.6%77.9K0.371.3K
$298.00Jul 70.120.13$0.137.7%62.0K0.17625
$299.00Jul 70.040.05$0.0520.0%49.3K0.061.7K
$300.00Jul 70.020.03$0.0333.3%37.3K0.033.0K
$296.00Jul 70.890.91$0.902.2%25.6K0.62644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 70.430.44$0.442.3%86.2K0.381.7K
$295.00Jul 70.180.19$0.195.3%62.6K0.191.2K
$297.00Jul 70.900.92$0.912.2%48.1K0.632.2K
$298.00Jul 71.651.68$1.671.8%28.3K0.832.9K
$294.00Jul 70.080.09$0.0911.1%27.1K0.091.2K

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 229.7%, max 797.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21196.3%26.8%632.9%1295.7K
$265.00Jul 7Aug 21170.0%25.6%564.9%899.1K
$320.00Jul 7Aug 21118.6%18.7%533.4%3447.8K
$263.00Jul 7Jul 31180.5%28.6%531.5%3915
$264.00Jul 7Jul 31175.2%28.3%519.4%4411
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21276.9%30.8%797.7%29910.9K
$325.00Jul 7Aug 21140.2%18.5%657.3%952
$260.00Jul 7Aug 21196.3%26.8%632.9%6153.1K
$262.00Jul 7Aug 7185.7%27.8%568.2%1110
$265.00Jul 7Aug 21170.0%25.6%564.9%6520.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 497 found (best R:R 99.00, avg 4.08)

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$0.10$9.90$0.1099.00$269.90
$250.00$245.00Aug 21$0.12$4.88$0.1240.67$249.88
$280.00$270.00Jul 16$0.26$9.74$0.2637.46$279.74
$260.00$245.00Aug 14$0.41$14.59$0.4135.59$259.59
$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. 662 found (best R:R 58.32, avg 2.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$280.00Jul 20$34.41$34.41$0.5958.32$279.41
$245.00$263.00Jul 31$17.67$17.67$0.3353.55$262.67
$245.00$289.00Jul 14$43.04$43.04$0.9644.83$288.04
$250.00$255.00Aug 7$4.89$4.89$0.1144.45$254.89
$240.00$245.00Aug 21$4.89$4.89$0.1144.45$244.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.85$4.85$0.1532.33$315.15
$317.50$311.00Jul 24$6.30$6.30$0.2031.50$311.20
$325.00$320.00Aug 21$4.70$4.70$0.3015.67$320.30
$307.00$305.00Jul 15$1.84$1.84$0.1611.50$305.16
$311.00$304.00Jul 16$6.44$6.44$0.5611.50$304.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.51, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 7Jul 8$0.0571.2%35.5%
$285.00Jul 7Jul 8$0.0565.9%33.0%
$286.00Jul 7Jul 8$0.0660.6%31.6%
$345.00Jul 17Aug 21$0.0629.7%18.5%
$276.00Jul 7Jul 8$0.07112.8%49.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$325.00Jul 7Aug 21$0.05140.2%18.5%
$288.00Jul 7Jul 8$0.0750.0%28.9%
$301.00Jul 7Jul 8$0.0832.4%18.4%
$253.00Jul 10Jul 17$0.0862.0%43.4%
$289.00Jul 7Jul 8$0.0944.7%27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 494 found (cheapest 0.44% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Jul 7$0.38$0.91$1.29$295.71$298.290.44%
$296.00Jul 7$0.90$0.44$1.34$294.66$297.340.45%
$298.00Jul 7$0.13$1.67$1.80$296.20$299.800.61%
$295.00Jul 7$1.66$0.19$1.85$293.15$296.850.62%
$294.00Jul 7$2.54$0.09$2.63$291.37$296.630.89%
$299.00Jul 7$0.05$2.59$2.64$296.36$301.640.89%
$297.00Jul 8$1.11$1.61$2.72$294.28$299.720.92%
$296.00Jul 8$1.65$1.16$2.81$293.19$298.810.95%
$298.00Jul 8$0.68$2.20$2.88$295.12$300.880.97%
$295.00Jul 8$2.31$0.82$3.13$291.87$298.131.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.05% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$294.00Jul 7$0.05$0.09$0.14$293.86$299.14
$298.00$294.00Jul 7$0.13$0.09$0.22$293.78$298.22
$299.00$295.00Jul 7$0.05$0.19$0.24$294.76$299.24
$298.00$295.00Jul 7$0.13$0.19$0.32$294.68$298.32
$301.00$292.00Jul 8$0.11$0.27$0.38$291.62$301.38
$297.00$294.00Jul 7$0.38$0.09$0.47$293.53$297.47
$300.00$292.00Jul 8$0.21$0.27$0.48$291.52$300.48
$299.00$296.00Jul 7$0.05$0.44$0.49$295.51$299.49
$301.00$293.00Jul 8$0.11$0.39$0.50$292.50$301.50
$297.00$295.00Jul 7$0.38$0.19$0.57$294.43$297.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 504 found (best R:R 34.71, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.86$0.1434.71$245.14$259.86
255/260265/270Aug 21$4.82$0.1826.78$255.18$269.82
250/255260/265Aug 21$4.78$0.2221.73$250.22$264.78
250/255265/270Aug 21$4.75$0.2519.00$250.25$269.75
245/250260/265Aug 21$4.74$0.2618.23$245.26$264.74
260/265270/275Aug 21$4.72$0.2816.86$260.28$274.72
245/250265/270Aug 21$4.71$0.2916.24$245.29$269.71
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
250/255270/275Aug 21$4.57$0.4310.63$250.43$274.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$325.00$330.00$335.00Aug 7$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$330.00$335.00$340.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Jul 31$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$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$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 444 found (best net $-0.01, 423 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
$314.00$319.001:2Jul 15$0.00$5.00
$320.00$325.001:2Jul 17$0.00$5.00
$330.00$335.001:2Jul 24$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 16-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 206 found (best yield 2.69%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$7.960.500.2%2.69%2.87%136
$297.50Aug 14$7.680.490.3%2.59%2.94%713
$298.00Aug 14$7.420.480.5%2.50%3.02%513
$300.00Aug 21$7.170.451.2%2.42%3.61%93820.8K
$297.00Aug 7$7.090.500.2%2.39%2.57%30180
$299.00Aug 14$6.890.460.9%2.32%3.18%47
$297.50Aug 7$6.800.490.3%2.29%2.64%234
$298.00Aug 7$6.540.480.5%2.21%2.73%10103
$300.00Aug 14$6.380.441.2%2.15%3.35%764
$297.00Jul 31$6.160.490.2%2.08%2.26%5138

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 368,875
Total Puts 419,535
Put/Call Ratio 1.14
Net Difference -50,660

Prior's Put/Call Breakdown

Total Calls 309,278
Total Puts 375,287
Put/Call Ratio 1.21
Net Difference -66,009

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