Tour v297
IWM
iShares Russell 2000 ETF
$297.17 -0.58%
(7/7 12:10) ◀
|
Tuesday, July 7, 2026 (12:15pm)
January 2026
|
▶ (7/7 12:20)
◀ 7/7 12:15 ▶

Option Volume

Detail
ℹ
Current (07/07 12:15pm) 857,658
Calls: 403,996 (47%)
Puts: 453,662 (53%)
Prior (07/06) 734,142
Calls: 331,228 (45%)
Puts: 402,914 (55%)
Current vs Prior +16.82%
Calls: +21.97% (Calls)
Puts: +12.60% (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 -53.67%
Calls: -43.95%
Puts: -59.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 12:15pm) $68.53M
Calls: $31.93M (47%)
Puts: $36.61M (53%)
Prior (07/06) $45.60M
Calls: $27.35M (60%)
Puts: $18.25M (40%)
Current vs Prior +50.28%
Calls: +16.73%
Puts: +100.54%
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 -60.35%
Calls: -53.38%
Puts: -64.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:15pm) 1.12
Prior (07/06) 1.22
Current vs Prior -7.69%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -27.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 12:15pm) 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 0.59% | 1.06%1.06% | 1.52%1.52% | 2.74%2.39% | 6.53%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior -34.92% | -11.78%+127.25% | +27.28%-8.50% | -0.51%-0.94% | -1.05%
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 -47.76% | -30.94%+127.25% | +27.28%-8.50% | -0.51%-0.94% | -1.05%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod -34.92% | -11.78%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.88% | 1.57%
Calls: 3.03% | 1.42%
Puts: 2.73% | 1.73%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -20.66% | -61.99%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg -61.17% | -66.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 50% vs prior. Slightly bearish P/C ratio of 1.12. 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
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
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 1,052 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1057.1757.38$57.280.4%--1.00264
$300.00Aug 217.497.52$7.510.4%9630.4620.8K
$239.00Jul 1758.3658.61$58.490.4%--0.9920
$240.00Jul 2457.5657.81$57.690.4%--0.9937
$240.00Jul 1757.3657.61$57.490.4%--0.9983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 212.902.91$2.910.3%4.3K0.2142.5K
$350.00Jul 1752.7252.99$52.860.5%--1.0010
$325.00Jul 727.7627.94$27.850.6%81.00--
$300.00Aug 219.069.12$9.090.7%2830.548.0K
$324.00Jul 726.7626.95$26.860.7%81.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 316 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 100.050.06$0.0616.7%1030.031.8K
$311.00Jul 140.050.06$0.0616.7%70.0212
$315.00Jul 170.050.06$0.0616.7%990.024.7K
$330.00Jul 310.050.06$0.0616.7%40.011.4K
$308.00Jul 130.060.07$0.0714.3%20.03105
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. 513 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 947.1047.32$47.210.5%--1.0010
$279.00Jul 918.1518.35$18.251.1%--1.0014
$283.00Jul 914.1814.35$14.271.2%--1.0015
$245.00Jul 1452.2052.47$52.340.5%11.001
$245.00Jul 2052.4052.66$52.530.5%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 73.763.96$3.865.2%2.0K1.001.9K
$302.00Jul 74.764.94$4.853.7%811.00196
$303.00Jul 75.755.94$5.853.2%731.00169
$304.00Jul 76.756.94$6.852.8%561.0014
$305.00Jul 77.757.94$7.852.4%261.0022

Most actively traded options today. High liquidity = easy entry/exit. 1,070 active (total vol 857.6K, top 96.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 70.650.67$0.663.0%88.4K0.551.3K
$298.00Jul 70.240.25$0.254.0%72.7K0.28625
$299.00Jul 70.070.08$0.0812.5%54.0K0.111.7K
$300.00Jul 70.020.03$0.0333.3%39.0K0.043.0K
$296.00Jul 71.341.37$1.362.2%26.9K0.77644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 70.210.22$0.224.5%96.7K0.231.7K
$295.00Jul 70.080.09$0.0911.1%65.5K0.101.2K
$297.00Jul 70.510.52$0.521.9%52.0K0.462.2K
$298.00Jul 71.081.11$1.102.7%28.6K0.722.9K
$294.00Jul 70.040.05$0.0520.0%28.6K0.051.2K

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 246.3%, max 850.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21209.5%26.8%680.4%1775.7K
$265.00Jul 7Aug 21181.9%25.6%610.8%909.1K
$263.00Jul 7Jul 31192.9%28.7%571.1%12515
$264.00Jul 7Jul 31187.4%28.3%561.0%4511
$320.00Jul 7Aug 21121.3%18.7%549.3%3467.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21294.1%30.9%850.3%29910.9K
$325.00Jul 7Aug 21144.1%18.4%681.8%952
$260.00Jul 7Aug 21209.5%26.8%680.4%8553.1K
$265.00Jul 7Aug 21181.9%25.6%610.8%7220.7K
$262.00Jul 7Aug 7198.4%27.9%610.1%1110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 483 found (best R:R 46.62, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.20$4.80$0.2024.00$330.20
$325.00$330.00Aug 14$0.24$4.76$0.2419.83$325.24
$320.00$325.00Aug 7$0.29$4.71$0.2916.24$320.29
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$0.15$5.85$0.1539.00$275.85
$280.00$260.00Jul 21$0.50$19.50$0.5039.00$279.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 648 found (best R:R 60.40, avg 2.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$280.00Jul 20$34.43$34.43$0.5760.40$279.43
$245.00$263.00Jul 31$17.70$17.70$0.3059.00$262.70
$245.00$289.00Jul 14$43.16$43.16$0.8451.38$288.16
$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$6.29$6.29$0.2129.95$311.21
$320.00$315.00Jul 31$4.82$4.82$0.1826.78$315.18
$325.00$320.00Aug 21$4.67$4.67$0.3314.15$320.33
$311.00$304.00Jul 16$6.31$6.31$0.699.14$304.69
$315.00$313.00Jul 31$1.80$1.80$0.209.00$313.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Jul 7Jul 8$0.05121.9%51.6%
$283.00Jul 7Jul 8$0.0583.7%38.1%
$285.00Jul 7Jul 8$0.0672.8%33.3%
$286.00Jul 7Jul 8$0.0667.3%32.3%
$284.00Jul 7Jul 8$0.0778.3%35.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 7Jul 8$0.0531.2%18.1%
$289.00Jul 7Jul 8$0.0650.6%27.8%
$325.00Jul 7Aug 21$0.07144.1%18.4%
$253.00Jul 10Jul 17$0.0863.3%43.7%
$254.00Jul 10Jul 17$0.0861.7%43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 496 found (cheapest 0.40% of stock, avg 5.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Jul 7$0.66$0.52$1.18$295.82$298.180.40%
$298.00Jul 7$0.25$1.10$1.35$296.65$299.350.45%
$296.00Jul 7$1.36$0.22$1.58$294.42$297.580.53%
$299.00Jul 7$0.08$1.94$2.02$296.98$301.020.68%
$295.00Jul 7$2.24$0.09$2.33$292.67$297.330.78%
$297.00Jul 8$1.41$1.23$2.64$294.36$299.640.89%
$298.00Jul 8$0.90$1.73$2.63$295.37$300.630.89%
$299.00Jul 8$0.54$2.34$2.88$296.12$301.880.97%
$300.00Jul 7$0.03$2.88$2.91$297.09$302.910.98%
$296.00Jul 8$2.04$0.86$2.90$293.10$298.900.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 383 found (cheapest 0.04% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$294.00Jul 7$0.08$0.05$0.13$293.87$299.13
$299.00$295.00Jul 7$0.08$0.09$0.17$294.83$299.17
$298.00$294.00Jul 7$0.25$0.05$0.30$293.70$298.30
$299.00$296.00Jul 7$0.08$0.22$0.30$295.70$299.30
$298.00$295.00Jul 7$0.25$0.09$0.34$294.66$298.34
$302.00$293.00Jul 8$0.08$0.28$0.36$292.64$302.36
$301.00$293.00Jul 8$0.16$0.28$0.44$292.56$301.44
$298.00$296.00Jul 7$0.25$0.22$0.47$295.53$298.47
$302.00$294.00Jul 8$0.08$0.40$0.48$293.52$302.48
$301.00$294.00Jul 8$0.16$0.40$0.56$293.44$301.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 455 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$4.80$0.2024.00$245.20$264.80
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
250/255265/270Aug 21$4.74$0.2618.23$250.26$269.74
260/265270/275Aug 21$4.74$0.2618.23$260.26$274.74
245/250265/270Aug 21$4.69$0.3115.13$245.31$269.69
255/260270/275Aug 21$4.67$0.3314.15$255.33$274.67
265/270275/280Aug 21$4.64$0.3612.89$265.36$279.64
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. 169 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 7$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Jul 31$0.09$4.9154.56
$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
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$260.00$270.00$280.00Jul 16$0.16$9.8461.50
$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. 447 found (best net $-0.01, 426 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. 201 found (best yield 2.71%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.50Aug 14$8.040.500.1%2.71%2.82%713
$298.00Aug 14$7.760.490.3%2.61%2.89%713
$300.00Aug 21$7.490.460.9%2.52%3.47%96320.8K
$299.00Aug 14$7.220.480.6%2.43%3.05%47
$297.50Aug 7$7.160.500.1%2.41%2.52%234
$298.00Aug 7$6.880.490.3%2.32%2.59%19103
$300.00Aug 14$6.700.460.9%2.25%3.21%764
$299.00Aug 7$6.340.470.6%2.13%2.75%12190
$297.50Jul 31$6.210.500.1%2.09%2.20%7122
$301.00Aug 14$6.200.441.3%2.09%3.38%910

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 403,996
Total Puts 453,662
Put/Call Ratio 1.12
Net Difference -49,666

Prior's Put/Call Breakdown

Total Calls 331,228
Total Puts 402,914
Put/Call Ratio 1.22
Net Difference -71,686

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