Tour v297
IWM
iShares Russell 2000 ETF
$297.30 -0.54%
(7/7 12:15) ◀
|
Tuesday, July 7, 2026 (12:20pm)
January 2026
|
▶ (7/7 12:25)
◀ 7/7 12:20 ▶

Option Volume

Detail
ℹ
Current (07/07 12:20pm) 874,089
Calls: 410,694 (47%)
Puts: 463,395 (53%)
Prior (07/06) 744,911
Calls: 335,426 (45%)
Puts: 409,485 (55%)
Current vs Prior +17.34%
Calls: +22.44% (Calls)
Puts: +13.17% (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 -52.78%
Calls: -43.02%
Puts: -59.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 12:20pm) $69.69M
Calls: $33.67M (48%)
Puts: $36.02M (52%)
Prior (07/06) $46.26M
Calls: $27.76M (60%)
Puts: $18.50M (40%)
Current vs Prior +50.64%
Calls: +21.29%
Puts: +94.67%
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 -59.68%
Calls: -50.84%
Puts: -65.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:20pm) 1.13
Prior (07/06) 1.22
Current vs Prior -7.57%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -27.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 12:20pm) 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 0.57% | 1.05%1.05% | 1.51%1.51% | 2.73%2.38% | 6.51%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior -37.53% | -12.66%+124.97% | +26.38%-9.15% | -0.93%-1.41% | -1.40%
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 -49.86% | -31.63%+124.97% | +26.38%-9.15% | -0.93%-1.41% | -1.40%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod -37.53% | -12.66%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.24% | 1.29%
Calls: 1.39% | 1.35%
Puts: 3.09% | 1.23%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -38.29% | -68.77%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg -69.80% | -72.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 51% vs prior. 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
12:15BEARISHBEARISHBEARISH
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 1,050 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1047.2947.48$47.390.4%91.0012
$240.00Jul 3157.8858.12$58.000.4%--1.0084
$245.00Jul 2452.7052.92$52.810.4%--1.0016
$240.00Jul 1057.2857.52$57.400.4%--1.00264
$240.00Aug 2158.5658.82$58.690.4%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Aug 76.306.33$6.320.5%190.482.6K
$350.00Jul 1752.5852.84$52.710.5%--1.0010
$296.00Jul 101.541.55$1.550.6%2.1K0.402.1K
$325.00Jul 727.6627.84$27.750.6%81.00--
$335.00Aug 2137.6137.86$37.740.7%10.971

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 316 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Jul 140.050.06$0.0616.7%70.0212
$330.00Jul 310.050.06$0.0616.7%40.011.4K
$308.00Jul 130.060.07$0.0714.3%20.03105
$315.00Jul 170.060.07$0.0714.3%990.024.7K
$299.00Jul 70.070.08$0.0812.5%55.2K0.111.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Jul 90.050.06$0.0616.7%10.0252
$282.50Jul 90.050.06$0.0616.7%--0.02430
$275.00Jul 100.050.06$0.0616.7%980.011.9K
$276.00Jul 100.050.06$0.0616.7%90.014.6K
$241.00Jul 170.050.06$0.0616.7%--0.011.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 515 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 737.1637.36$37.260.5%1751.001
$261.00Jul 736.1636.36$36.260.6%2171.00--
$262.00Jul 735.1635.36$35.260.6%1381.00--
$263.00Jul 734.1634.35$34.250.6%1251.00--
$264.00Jul 733.1633.37$33.270.6%451.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 86.676.83$6.752.4%141.00115
$305.00Jul 87.647.83$7.742.5%41.0013
$309.00Jul 811.6711.82$11.751.3%--1.0014
$310.00Jul 812.6412.82$12.731.4%21.001
$307.00Jul 109.649.81$9.731.7%11.0073

Most actively traded options today. High liquidity = easy entry/exit. 1,074 active (total vol 874.0K, top 98.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 70.710.72$0.721.4%89.7K0.561.3K
$298.00Jul 70.260.27$0.273.7%75.3K0.29625
$299.00Jul 70.070.08$0.0812.5%55.2K0.111.7K
$300.00Jul 70.020.03$0.0333.3%39.3K0.043.0K
$296.00Jul 71.451.49$1.472.7%27.0K0.78644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 70.170.18$0.185.6%98.1K0.221.7K
$295.00Jul 70.070.08$0.0812.5%66.1K0.101.2K
$297.00Jul 70.430.44$0.442.3%52.8K0.442.2K
$298.00Jul 70.950.98$0.973.1%28.7K0.712.9K
$294.00Jul 70.040.05$0.0520.0%28.7K0.051.2K

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 250.7%, max 864.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21211.9%26.8%692.1%1775.7K
$265.00Jul 7Aug 21184.1%25.5%621.1%909.1K
$263.00Jul 7Jul 31195.2%28.6%581.5%12515
$264.00Jul 7Jul 31189.6%28.3%569.7%4511
$261.00Jul 7Jul 24206.4%31.3%559.7%2184
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21297.5%30.8%864.5%29910.9K
$260.00Jul 7Aug 21211.9%26.8%692.1%8553.1K
$325.00Jul 7Aug 21145.3%18.4%690.8%952
$262.00Jul 7Aug 7200.8%27.8%621.8%1110
$265.00Jul 7Aug 21184.1%25.5%621.1%7220.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 481 found (best R:R 49.00, avg 3.97)

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$0.23$4.77$0.2320.74$325.23
$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$0.20$9.80$0.2049.00$254.80
$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
$280.00$260.00Jul 21$0.48$19.52$0.4840.67$279.52
$260.00$255.00Aug 7$0.12$4.88$0.1240.67$259.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 645 found (best R:R 70.43, avg 2.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$280.00Jul 20$34.51$34.51$0.4970.43$279.51
$245.00$263.00Jul 31$17.70$17.70$0.3059.00$262.70
$245.00$289.00Jul 14$43.23$43.23$0.7756.14$288.23
$245.00$250.00Aug 7$4.89$4.89$0.1144.45$249.89
$272.00$281.00Jul 15$8.80$8.80$0.2044.00$280.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$311.00Jul 24$6.28$6.28$0.2228.55$311.22
$320.00$315.00Jul 31$4.83$4.83$0.1728.41$315.17
$325.00$320.00Aug 21$4.66$4.66$0.3413.71$320.34
$311.00$304.00Jul 16$6.32$6.32$0.689.29$304.68
$311.00$310.00Jul 24$0.89$0.89$0.118.09$310.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 7Jul 8$0.0584.9%38.3%
$284.00Jul 7Jul 8$0.0579.4%35.9%
$286.00Jul 7Jul 8$0.0568.3%32.5%
$285.00Jul 7Jul 8$0.0673.8%33.5%
$287.00Jul 7Jul 8$0.0662.7%31.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Jul 7Jul 8$0.0651.4%27.6%
$325.00Jul 7Aug 21$0.07145.3%18.4%
$253.00Jul 10Jul 17$0.0763.4%43.4%
$254.00Jul 10Jul 17$0.0861.8%42.8%
$290.00Jul 7Jul 8$0.0945.7%26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 497 found (cheapest 0.39% of stock, avg 5.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Jul 7$0.72$0.44$1.16$295.84$298.160.39%
$298.00Jul 7$0.27$0.97$1.24$296.76$299.240.42%
$296.00Jul 7$1.47$0.18$1.65$294.35$297.650.55%
$299.00Jul 7$0.08$1.79$1.87$297.13$300.870.63%
$295.00Jul 7$2.34$0.08$2.42$292.58$297.420.81%
$298.00Jul 8$0.95$1.63$2.58$295.42$300.580.87%
$297.00Jul 8$1.48$1.15$2.63$294.37$299.630.88%
$300.00Jul 7$0.03$2.78$2.81$297.19$302.810.95%
$299.00Jul 8$0.56$2.28$2.84$296.16$301.840.96%
$296.00Jul 8$2.12$0.80$2.92$293.08$298.920.98%

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$0.08$0.16$294.84$299.16
$299.00$296.00Jul 7$0.08$0.18$0.26$295.74$299.26
$298.00$294.00Jul 7$0.27$0.05$0.32$293.68$298.32
$302.00$293.00Jul 8$0.08$0.25$0.33$292.67$302.33
$298.00$295.00Jul 7$0.27$0.08$0.35$294.65$298.35
$301.00$293.00Jul 8$0.16$0.25$0.41$292.59$301.41
$298.00$296.00Jul 7$0.27$0.18$0.45$295.55$298.45
$302.00$294.00Jul 8$0.08$0.37$0.45$293.55$302.45
$299.00$297.00Jul 7$0.08$0.44$0.52$296.48$299.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 found (best R:R 40.67, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
245/250260/265Aug 21$4.80$0.2024.00$245.20$264.80
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255265/270Aug 21$4.74$0.2618.23$250.26$269.74
260/265270/275Aug 21$4.73$0.2717.52$260.27$274.73
245/250265/270Aug 21$4.69$0.3115.13$245.31$269.69
265/270275/280Aug 21$4.68$0.3214.63$265.32$279.68
255/260270/275Aug 21$4.66$0.3413.71$255.34$274.66
273/274275/279Aug 7$3.70$0.3012.33$270.30$278.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 17$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$240.00$245.00$250.00Jul 24$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$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$0.11$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. 451 found (best net $-0.01, 430 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-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 2.71%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.50Aug 14$8.070.500.1%2.71%2.78%813
$298.00Aug 14$7.780.490.2%2.62%2.85%813
$300.00Aug 21$7.520.460.9%2.53%3.44%97520.8K
$299.00Aug 14$7.230.480.6%2.43%3.00%47
$297.50Aug 7$7.170.500.1%2.41%2.48%334
$298.00Aug 7$6.890.490.2%2.32%2.55%19103
$300.00Aug 14$6.710.460.9%2.26%3.17%764
$299.00Aug 7$6.350.470.6%2.14%2.71%12190
$297.50Jul 31$6.240.500.1%2.10%2.17%7122
$301.00Aug 14$6.210.441.2%2.09%3.33%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 410,694
Total Puts 463,395
Put/Call Ratio 1.13
Net Difference -52,701

Prior's Put/Call Breakdown

Total Calls 335,426
Total Puts 409,485
Put/Call Ratio 1.22
Net Difference -74,059

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