Tour v297
IWM
iShares Russell 2000 ETF
$296.92 -0.66%
(7/7 12:00) ◀
|
Tuesday, July 7, 2026 (12:05pm)
January 2026
|
▶ (7/7 12:10)
◀ 7/7 12:05 ▶

Option Volume

Detail
ℹ
Current (07/07 12:05pm) 831,838
Calls: 390,022 (47%)
Puts: 441,816 (53%)
Prior (07/06) 713,422
Calls: 322,355 (45%)
Puts: 391,067 (55%)
Current vs Prior +16.60%
Calls: +20.99% (Calls)
Puts: +12.98% (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 -55.07%
Calls: -45.89%
Puts: -60.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 12:05pm) $66.52M
Calls: $28.13M (42%)
Puts: $38.39M (58%)
Prior (07/06) $45.32M
Calls: $27.71M (61%)
Puts: $17.62M (39%)
Current vs Prior +46.77%
Calls: +1.53%
Puts: +117.92%
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 -61.51%
Calls: -58.93%
Puts: -63.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:05pm) 1.13
Prior (07/06) 1.21
Current vs Prior -6.62%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -27.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 12:05pm) 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 0.62% | 1.10%1.10% | 1.66%1.66% | 2.80%2.44% | 6.55%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior -32.28% | -8.34%+136.11% | +38.62%-0.35% | +1.64%+1.22% | -0.82%
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 -45.64% | -28.25%+136.11% | +38.62%-0.35% | +1.64%+1.22% | -0.82%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod -32.28% | -8.34%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.22% | 1.90%
Calls: 0.83% | 1.56%
Puts: 1.61% | 2.24%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -66.39% | -54.00%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg -83.55% | -59.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.13. 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
12:00BEARISHBEARISHBEARISH
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 1,044 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1056.9657.17$57.070.4%--1.00264
$240.00Jul 3157.5757.81$57.690.4%--0.9984
$250.00Jul 1046.9847.18$47.080.4%61.0012
$241.00Jul 1756.1656.40$56.280.4%--0.9933
$240.00Aug 2158.2658.51$58.390.4%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1752.9253.19$53.060.5%--1.0010
$300.00Aug 219.189.24$9.210.7%2550.548.0K
$335.00Aug 2137.9338.18$38.060.7%10.971
$325.00Jul 727.9528.14$28.050.7%81.00--
$324.00Jul 726.9527.15$27.050.7%81.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 310 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 70.060.07$0.0714.3%52.3K0.091.7K
$302.00Jul 80.070.08$0.0812.5%1.9K0.06527
$314.00Jul 170.070.08$0.0812.5%30.02882
$305.00Jul 100.090.10$0.1010.0%1.0K0.058.0K
$303.00Jul 90.110.12$0.128.3%3480.072.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 80.050.06$0.0616.7%2120.032.0K
$282.00Jul 90.050.06$0.0616.7%10.0252
$275.00Jul 100.050.06$0.0616.7%980.011.9K
$276.00Jul 100.050.06$0.0616.7%90.014.6K
$269.00Jul 130.050.06$0.0616.7%10.011

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 514 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 846.8447.09$46.970.5%--1.0044
$276.00Jul 820.8921.10$21.001.0%21.00--
$280.00Jul 816.8917.10$17.001.2%121.002
$282.50Jul 814.4014.60$14.501.4%--1.0011
$283.00Jul 813.9014.10$14.001.4%21.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 73.974.13$4.054.0%2.0K1.001.9K
$302.00Jul 74.965.14$5.053.6%801.00196
$303.00Jul 75.956.14$6.053.1%731.00169
$304.00Jul 76.957.13$7.042.6%561.0014
$305.00Jul 77.958.12$8.042.1%261.0022

Most actively traded options today. High liquidity = easy entry/exit. 1,063 active (total vol 831.8K, top 92.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 70.560.57$0.561.8%85.2K0.491.3K
$298.00Jul 70.200.21$0.214.8%68.3K0.24625
$299.00Jul 70.060.07$0.0714.3%52.3K0.091.7K
$300.00Jul 70.020.03$0.0333.3%37.8K0.043.0K
$296.00Jul 71.211.22$1.210.8%26.4K0.73644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 70.260.27$0.273.7%92.7K0.271.7K
$295.00Jul 70.100.11$0.119.1%64.6K0.121.2K
$297.00Jul 70.610.62$0.621.6%49.9K0.512.2K
$298.00Jul 71.241.26$1.251.6%28.5K0.762.9K
$294.00Jul 70.040.05$0.0520.0%27.9K0.061.2K

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 240.3%, max 832.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21204.7%26.8%664.2%1775.7K
$265.00Jul 7Aug 21177.6%25.6%594.3%909.1K
$263.00Jul 7Jul 31188.4%28.6%558.2%8115
$264.00Jul 7Jul 31183.0%28.3%546.8%4511
$320.00Jul 7Aug 21120.1%18.7%541.6%3457.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21287.8%30.9%832.3%29910.9K
$325.00Jul 7Aug 21142.4%18.5%670.4%952
$260.00Jul 7Aug 21204.7%26.8%664.2%8553.1K
$262.00Jul 7Aug 7193.8%27.8%596.5%1110
$265.00Jul 7Aug 21177.6%25.6%594.3%7120.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 481 found (best R:R 46.62, avg 3.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 7$0.13$4.87$0.1337.46$325.13
$320.00$325.00Jul 31$0.17$4.83$0.1728.41$320.17
$330.00$335.00Aug 21$0.20$4.80$0.2024.00$330.20
$325.00$330.00Aug 14$0.25$4.75$0.2519.00$325.25
$310.00$312.00Jul 20$0.12$1.88$0.1215.67$310.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$245.00Aug 14$0.21$9.79$0.2146.62$254.79
$280.00$270.00Jul 16$0.22$9.78$0.2244.45$279.78
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$276.00$270.00Jul 20$0.14$5.86$0.1441.86$275.86
$280.00$260.00Jul 21$0.51$19.49$0.5138.22$279.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 647 found (best R:R 62.64, avg 2.43)

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$17.69$17.69$0.3157.06$262.69
$245.00$289.00Jul 14$43.13$43.13$0.8749.57$288.13
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$240.00$245.00Aug 21$4.89$4.89$0.1144.45$244.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$311.00Jul 24$6.30$6.30$0.2031.50$311.20
$320.00$315.00Jul 31$4.82$4.82$0.1826.78$315.18
$325.00$320.00Aug 21$4.68$4.68$0.3214.62$320.32
$315.00$313.00Jul 31$1.82$1.82$0.1810.11$313.18
$311.00$304.00Jul 16$6.36$6.36$0.649.94$304.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.52, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 7Jul 8$0.0665.0%31.7%
$287.00Jul 7Jul 8$0.0659.5%30.4%
$302.00Jul 7Jul 8$0.0731.7%18.7%
$345.00Jul 17Aug 21$0.0729.4%18.7%
$288.00Jul 7Jul 8$0.0854.1%28.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Jul 7Jul 8$0.0748.6%27.5%
$325.00Jul 7Aug 21$0.08142.4%18.5%
$253.00Jul 10Jul 17$0.0862.7%43.5%
$254.00Jul 10Jul 17$0.0961.4%43.2%
$256.00Jul 10Jul 17$0.0958.8%41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 496 found (cheapest 0.40% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Jul 7$0.56$0.62$1.18$295.82$298.180.40%
$298.00Jul 7$0.21$1.25$1.46$296.54$299.460.49%
$296.00Jul 7$1.21$0.27$1.48$294.52$297.480.50%
$295.00Jul 7$2.05$0.11$2.16$292.84$297.160.73%
$299.00Jul 7$0.07$2.12$2.19$296.81$301.190.74%
$297.00Jul 8$1.32$1.34$2.66$294.34$299.660.90%
$298.00Jul 8$0.84$1.86$2.70$295.30$300.700.91%
$296.00Jul 8$1.92$0.94$2.86$293.14$298.860.96%
$299.00Jul 8$0.49$2.51$3.00$296.00$302.001.01%
$294.00Jul 7$2.98$0.05$3.03$290.97$297.031.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$294.00Jul 7$0.07$0.05$0.12$293.88$299.12
$299.00$295.00Jul 7$0.07$0.11$0.18$294.82$299.18
$298.00$294.00Jul 7$0.21$0.05$0.26$293.74$298.26
$298.00$295.00Jul 7$0.21$0.11$0.32$294.68$298.32
$299.00$296.00Jul 7$0.07$0.27$0.34$295.66$299.34
$301.00$292.00Jul 8$0.15$0.21$0.36$291.64$301.36
$301.00$293.00Jul 8$0.15$0.31$0.46$292.54$301.46
$298.00$296.00Jul 7$0.21$0.27$0.48$295.52$298.48
$300.00$292.00Jul 8$0.27$0.21$0.48$291.52$300.48
$300.00$293.00Jul 8$0.27$0.31$0.58$292.42$300.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 454 found (best R:R 37.46, avg credit $1.20)

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$4.79$0.2122.81$245.21$264.79
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
250/255265/270Aug 21$4.74$0.2618.23$250.26$269.74
260/265270/275Aug 21$4.72$0.2816.86$260.28$274.72
245/250265/270Aug 21$4.68$0.3214.63$245.32$269.68
265/270275/280Aug 21$4.65$0.3513.29$265.35$279.65
255/260270/275Aug 21$4.63$0.3712.51$255.37$274.63
250/255270/275Aug 21$4.59$0.4111.20$250.41$274.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$325.00$330.00$335.00Aug 7$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Jul 31$0.10$4.9049.00
$330.00$335.00$340.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$260.00$270.00$280.00Jul 16$0.16$9.8461.50
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$260.00$265.00$270.00Aug 14$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. 447 found (best net $-0.01, 425 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
$325.00$330.001:2Jul 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
$260.00$250.001:2Jul 16-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.77%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$8.220.510.0%2.77%2.80%136
$297.50Aug 14$7.940.500.2%2.67%2.87%713
$298.00Aug 14$7.660.490.4%2.58%2.94%513
$300.00Aug 21$7.390.461.0%2.49%3.53%94920.8K
$297.00Aug 7$7.330.510.0%2.47%2.50%30180
$299.00Aug 14$7.120.470.7%2.40%3.10%47
$297.50Aug 7$7.050.500.2%2.37%2.57%234
$298.00Aug 7$6.780.490.4%2.28%2.65%10103
$300.00Aug 14$6.610.451.0%2.23%3.26%764
$297.00Jul 31$6.390.510.0%2.15%2.18%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 390,022
Total Puts 441,816
Put/Call Ratio 1.13
Net Difference -51,794

Prior's Put/Call Breakdown

Total Calls 322,355
Total Puts 391,067
Put/Call Ratio 1.21
Net Difference -68,712

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