Tour v297
IWM
iShares Russell 2000 ETF
$296.71 -0.73%
(7/7 11:55) ◀
|
Tuesday, July 7, 2026 (12:00pm)
January 2026
|
▶ (7/7 12:05)
◀ 7/7 12:00 ▶

Option Volume

Detail
ℹ
Current (07/07 12:00pm) 810,879
Calls: 378,659 (47%)
Puts: 432,220 (53%)
Prior (07/06) 703,771
Calls: 318,314 (45%)
Puts: 385,457 (55%)
Current vs Prior +15.22%
Calls: +18.96% (Calls)
Puts: +12.13% (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 -56.20%
Calls: -47.47%
Puts: -61.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 12:00pm) $66.11M
Calls: $24.85M (38%)
Puts: $41.25M (62%)
Prior (07/06) $47.37M
Calls: $30.88M (65%)
Puts: $16.49M (35%)
Current vs Prior +39.54%
Calls: -19.52%
Puts: +150.12%
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 -61.75%
Calls: -63.71%
Puts: -60.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:00pm) 1.14
Prior (07/06) 1.21
Current vs Prior -5.74%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -26.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 12:00pm) 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% | 1.09%1.09% | 1.65%1.65% | 2.80%2.44% | 6.54%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior -33.34% | -9.39%+133.38% | +37.61%-1.08% | +1.59%+1.16% | -0.95%
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 -46.49% | -29.07%+133.38% | +37.61%-1.08% | +1.59%+1.16% | -0.95%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod -33.34% | -9.39%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.14% | 1.25%
Calls: 0.95% | 1.13%
Puts: 1.33% | 1.38%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -68.60% | -69.73%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg -84.63% | -73.07%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($41.25M). 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
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
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 1,051 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1056.7156.91$56.810.4%--1.00264
$250.00Jul 946.6446.84$46.740.4%--1.0010
$240.00Jul 3157.3257.57$57.450.4%--1.0084
$245.00Jul 2452.1452.37$52.260.4%--1.0016
$240.00Aug 2158.0158.27$58.140.4%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.1653.42$53.290.5%--1.0010
$298.00Aug 147.747.79$7.770.6%--0.5113
$296.00Aug 76.186.22$6.200.6%200.4770
$297.50Aug 147.517.56$7.540.7%40.513
$280.00Aug 212.983.00$2.990.7%4.3K0.2242.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 318 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 70.050.06$0.0616.7%50.1K0.081.7K
$306.00Jul 100.050.06$0.0616.7%1020.031.8K
$308.00Jul 130.050.06$0.0616.7%20.03105
$315.00Jul 170.050.06$0.0616.7%880.024.7K
$302.00Jul 80.060.07$0.0714.3%1.9K0.05527
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. 513 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 736.5936.78$36.690.5%1751.001
$261.00Jul 735.5935.79$35.690.6%2171.00--
$262.00Jul 734.5934.79$34.690.6%521.00--
$263.00Jul 733.5933.79$33.690.6%391.00--
$264.00Jul 732.5932.79$32.690.6%451.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 1010.2410.41$10.331.6%11.0073
$310.00Jul 1013.2413.41$13.331.3%11.0022
$311.00Jul 1014.2314.41$14.321.3%31.00--
$314.00Jul 1717.1917.41$17.301.3%71.00150
$315.00Jul 1718.1918.41$18.301.2%51.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,062 active (total vol 810.8K, top 89.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 70.450.46$0.462.2%81.9K0.411.3K
$298.00Jul 70.150.16$0.166.3%64.5K0.19625
$299.00Jul 70.050.06$0.0616.7%50.1K0.081.7K
$300.00Jul 70.020.03$0.0333.3%37.7K0.043.0K
$296.00Jul 71.041.05$1.051.0%26.0K0.67644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 70.330.34$0.342.9%89.6K0.331.7K
$295.00Jul 70.140.15$0.156.7%63.7K0.161.2K
$297.00Jul 70.740.75$0.751.3%49.1K0.592.2K
$298.00Jul 71.431.47$1.452.8%28.4K0.812.9K
$294.00Jul 70.060.07$0.0714.3%27.4K0.081.2K

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 235.8%, max 817.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21200.9%26.8%650.0%1775.7K
$265.00Jul 7Aug 21174.1%25.6%581.1%909.1K
$263.00Jul 7Jul 31184.8%28.7%543.9%3915
$320.00Jul 7Aug 21120.1%18.7%540.9%3447.8K
$264.00Jul 7Jul 31179.5%28.4%533.0%4511
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21283.1%30.9%817.6%29910.9K
$325.00Jul 7Aug 21142.1%18.5%669.3%952
$260.00Jul 7Aug 21200.9%26.8%650.0%7553.1K
$262.00Jul 7Aug 7190.2%27.9%581.7%1110
$265.00Jul 7Aug 21174.1%25.6%581.1%6920.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 487 found (best R:R 99.00, avg 4.14)

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$0.13$4.87$0.1337.46$325.13
$320.00$325.00Jul 31$0.15$4.85$0.1532.33$320.15
$330.00$335.00Aug 21$0.19$4.81$0.1925.32$330.19
$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
$280.00$270.00Jul 16$0.24$9.76$0.2440.67$279.76
$250.00$245.00Aug 21$0.12$4.88$0.1240.67$249.88
$260.00$255.00Aug 7$0.13$4.87$0.1337.46$259.87
$276.00$270.00Jul 20$0.16$5.84$0.1636.50$275.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 653 found (best R:R 62.64, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$280.00Jul 20$34.45$34.45$0.5562.64$279.45
$245.00$263.00Jul 31$17.68$17.68$0.3255.25$262.68
$245.00$289.00Jul 14$43.13$43.13$0.8749.57$288.13
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.84$4.84$0.1630.25$315.16
$317.50$311.00Jul 24$6.28$6.28$0.2228.55$311.22
$325.00$320.00Aug 21$4.68$4.68$0.3214.62$320.32
$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. 83 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 7Jul 8$0.0632.9%18.9%
$345.00Jul 17Aug 21$0.0629.6%18.5%
$283.00Jul 7Jul 8$0.0778.8%36.8%
$285.00Jul 7Jul 8$0.0768.1%33.5%
$284.00Jul 7Jul 8$0.0873.4%34.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$325.00Jul 7Aug 21$0.05142.1%18.5%
$288.00Jul 7Jul 8$0.0651.9%28.8%
$289.00Jul 7Jul 8$0.0846.5%27.3%
$253.00Jul 10Jul 17$0.0862.3%43.6%
$301.00Jul 7Jul 8$0.0931.9%18.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 496 found (cheapest 0.41% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Jul 7$0.46$0.75$1.21$295.79$298.210.41%
$296.00Jul 7$1.05$0.34$1.39$294.61$297.390.47%
$298.00Jul 7$0.16$1.45$1.61$296.39$299.610.54%
$295.00Jul 7$1.85$0.15$2.00$293.00$297.000.67%
$299.00Jul 7$0.06$2.37$2.43$296.57$301.430.82%
$297.00Jul 8$1.19$1.45$2.64$294.36$299.640.89%
$298.00Jul 8$0.75$2.01$2.76$295.24$300.760.93%
$296.00Jul 8$1.77$1.03$2.80$293.20$298.800.94%
$294.00Jul 7$2.74$0.07$2.81$291.19$296.810.95%
$299.00Jul 8$0.44$2.71$3.15$295.85$302.151.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$294.00Jul 7$0.06$0.07$0.13$293.87$299.13
$299.00$295.00Jul 7$0.06$0.15$0.21$294.79$299.21
$298.00$294.00Jul 7$0.16$0.07$0.23$293.77$298.23
$298.00$295.00Jul 7$0.16$0.15$0.31$294.69$298.31
$301.00$292.00Jul 8$0.13$0.23$0.36$291.64$301.36
$299.00$296.00Jul 7$0.06$0.34$0.40$295.60$299.40
$300.00$292.00Jul 8$0.24$0.23$0.47$291.53$300.47
$301.00$293.00Jul 8$0.13$0.34$0.47$292.53$301.47
$298.00$296.00Jul 7$0.16$0.34$0.50$295.50$298.50
$297.00$294.00Jul 7$0.46$0.07$0.53$293.47$297.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 479 found (best R:R 37.46, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
245/250260/265Aug 21$4.80$0.2024.00$245.20$264.80
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
260/265270/275Aug 21$4.74$0.2618.23$260.26$274.74
250/255265/270Aug 21$4.73$0.2717.52$250.27$269.73
245/250265/270Aug 21$4.68$0.3214.62$245.32$269.68
255/260270/275Aug 21$4.66$0.3413.71$255.34$274.66
265/270275/280Aug 21$4.63$0.3712.51$265.37$279.63
250/255270/275Aug 21$4.61$0.3911.82$250.39$274.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 7$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Jul 31$0.08$4.9261.50
$330.00$335.00$340.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$260.00$270.00$280.00Jul 16$0.17$9.8357.82
$260.00$265.00$270.00Aug 14$0.11$4.8944.45
$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. 445 found (best net $-0.01, 424 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-$0.01$11.99
$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 2.72%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$8.080.500.1%2.72%2.82%136
$297.50Aug 14$7.800.490.3%2.63%2.90%713
$298.00Aug 14$7.530.490.4%2.54%2.97%513
$300.00Aug 21$7.280.451.1%2.45%3.56%94320.8K
$297.00Aug 7$7.200.500.1%2.43%2.52%30180
$299.00Aug 14$6.990.470.8%2.36%3.13%47
$297.50Aug 7$6.920.490.3%2.33%2.60%234
$298.00Aug 7$6.650.480.4%2.24%2.68%10103
$300.00Aug 14$6.490.451.1%2.19%3.30%764
$297.00Jul 31$6.270.500.1%2.11%2.21%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 378,659
Total Puts 432,220
Put/Call Ratio 1.14
Net Difference -53,561

Prior's Put/Call Breakdown

Total Calls 318,314
Total Puts 385,457
Put/Call Ratio 1.21
Net Difference -67,143

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