Tour v297
IWM
iShares Russell 2000 ETF
$297.35 -0.52%
(7/7 12:35) ◀
|
Tuesday, July 7, 2026 (12:40pm)
January 2026
|
▶ (7/7 12:45)
◀ 7/7 12:40 ▶

Option Volume

Detail
ℹ
Current (07/07 12:40pm) 962,739
Calls: 457,212 (47%)
Puts: 505,527 (53%)
Prior (07/06) 778,765
Calls: 347,238 (45%)
Puts: 431,527 (55%)
Current vs Prior +23.62%
Calls: +31.67% (Calls)
Puts: +17.15% (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 -47.99%
Calls: -36.57%
Puts: -55.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 12:40pm) $74.85M
Calls: $37.27M (50%)
Puts: $37.58M (50%)
Prior (07/06) $50.33M
Calls: $31.30M (62%)
Puts: $19.03M (38%)
Current vs Prior +48.72%
Calls: +19.08%
Puts: +97.46%
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 -56.69%
Calls: -45.58%
Puts: -63.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:40pm) 1.11
Prior (07/06) 1.24
Current vs Prior -11.03%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -29.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 12:40pm) 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 0.56% | 1.04%1.04% | 1.50%1.50% | 2.71%2.36% | 6.50%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior -38.65% | -13.52%+122.75% | +25.23%-9.98% | -1.68%-2.12% | -1.52%
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 -50.76% | -32.30%+122.75% | +25.23%-9.98% | -1.68%-2.12% | -1.52%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod -38.65% | -13.52%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.77% | 1.61%
Calls: 1.33% | 1.34%
Puts: 2.20% | 1.89%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -51.24% | -61.02%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg -76.14% | -65.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.11. 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 BEARISH
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
12:35BULLISHBEARISHBEARISH
12:30BULLISHBEARISHBEARISH
12:25BULLISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
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 1,053 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1057.3757.58$57.470.4%--1.00264
$250.00Jul 947.3247.52$47.420.4%--1.0010
$307.00Jul 312.192.20$2.200.5%420.26238
$238.00Jul 1759.5459.82$59.680.5%--1.0080
$239.00Jul 1758.5458.82$58.680.5%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1752.5052.78$52.640.5%--1.0010
$300.00Aug 218.918.97$8.940.7%3040.538.0K
$325.00Jul 727.5427.73$27.640.7%81.00--
$324.00Jul 726.5426.73$26.640.7%81.00--
$295.00Aug 216.736.78$6.760.7%3.4K0.4421.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 299 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 310.050.06$0.0616.7%40.011.4K
$299.00Jul 70.070.08$0.0812.5%67.4K0.111.7K
$302.00Jul 80.070.08$0.0812.5%2.1K0.07527
$305.00Jul 100.090.10$0.1010.0%1.2K0.058.0K
$303.00Jul 90.110.12$0.128.3%3500.072.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Jul 80.050.06$0.0616.7%990.031.2K
$277.00Jul 100.050.06$0.0616.7%1000.012.0K
$277.50Jul 100.050.06$0.0616.7%--0.021.7K
$278.00Jul 100.050.06$0.0616.7%--0.023.9K
$243.00Jul 170.050.06$0.0616.7%--0.012.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 528 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 737.2437.46$37.350.6%1751.001
$261.00Jul 736.2436.46$36.350.6%2171.00--
$262.00Jul 735.2335.46$35.350.7%1381.00--
$263.00Jul 734.2234.46$34.340.7%1251.00--
$264.00Jul 733.2433.46$33.350.7%451.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 109.549.75$9.652.2%11.0073
$310.00Jul 1012.5412.77$12.661.8%11.0022
$311.00Jul 1013.5413.75$13.651.5%31.00--
$350.00Jul 1752.5052.78$52.640.5%--1.0010
$318.00Jul 720.5420.73$20.640.9%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,100 active (total vol 962.6K, top 104.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 70.740.75$0.751.3%96.9K0.601.3K
$298.00Jul 70.260.27$0.273.7%88.3K0.31625
$299.00Jul 70.070.08$0.0812.5%67.4K0.111.7K
$300.00Jul 70.020.03$0.0333.3%43.1K0.043.0K
$296.00Jul 71.501.53$1.522.0%28.1K0.81644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 70.160.17$0.175.9%104.4K0.191.7K
$295.00Jul 70.070.08$0.0812.5%70.3K0.091.2K
$297.00Jul 70.400.41$0.412.4%63.4K0.402.2K
$298.00Jul 70.900.92$0.912.2%31.0K0.692.9K
$294.00Jul 70.030.04$0.0425.0%30.7K0.041.2K

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 266.2%, max 916.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21222.3%26.6%735.6%1775.7K
$265.00Jul 7Aug 21193.2%25.4%660.5%909.1K
$263.00Jul 7Jul 31204.8%28.3%623.4%12515
$264.00Jul 7Jul 31199.0%28.0%610.4%4511
$261.00Jul 7Jul 24216.5%30.9%601.4%2184
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21311.7%30.7%916.5%29910.9K
$260.00Jul 7Aug 21222.3%26.6%735.6%9853.1K
$325.00Jul 7Aug 21151.1%18.3%725.7%952
$262.00Jul 7Aug 7210.6%27.6%663.4%1110
$265.00Jul 7Aug 21193.2%25.4%660.5%7220.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 475 found (best R:R 49.00, avg 4.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$340.00Aug 21$0.11$4.89$0.1144.45$335.11
$325.00$330.00Aug 7$0.15$4.85$0.1532.33$325.15
$320.00$325.00Jul 31$0.17$4.83$0.1728.41$320.17
$330.00$335.00Aug 21$0.19$4.81$0.1925.32$330.19
$315.00$317.50Jul 24$0.11$2.39$0.1121.73$315.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 16$0.20$9.80$0.2049.00$279.80
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89
$280.00$260.00Jul 21$0.46$19.54$0.4642.48$279.54
$250.00$245.00Aug 21$0.12$4.88$0.1240.67$249.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 640 found (best R:R 69.00, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$280.00Jul 20$34.50$34.50$0.5069.00$279.50
$245.00$263.00Jul 31$17.71$17.71$0.2961.07$262.71
$245.00$289.00Jul 14$43.26$43.26$0.7458.46$288.26
$272.00$281.00Jul 15$8.82$8.82$0.1849.00$280.82
$250.00$255.00Aug 7$4.89$4.89$0.1144.45$254.89
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$4.81$4.81$0.1925.32$315.19
$325.00$320.00Aug 21$4.65$4.65$0.3513.29$320.35
$311.00$304.00Jul 16$6.35$6.35$0.659.77$304.65
$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. 63 found (avg debit $0.57, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 7Jul 8$0.0748.7%26.0%
$302.00Jul 7Jul 8$0.0731.7%18.2%
$345.00Jul 17Aug 21$0.0729.2%18.5%
$279.00Jul 7Jul 9$0.08112.6%36.9%
$291.00Jul 7Jul 8$0.1342.7%24.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 7Jul 8$0.0631.7%18.2%
$290.00Jul 7Jul 8$0.0748.7%26.0%
$253.00Jul 10Jul 17$0.0761.1%42.9%
$254.00Jul 10Jul 17$0.0762.1%42.3%
$256.00Jul 10Jul 17$0.0759.4%40.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 503 found (cheapest 0.39% of stock, avg 5.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Jul 7$0.75$0.41$1.16$295.84$298.160.39%
$298.00Jul 7$0.27$0.91$1.18$296.82$299.180.40%
$296.00Jul 7$1.52$0.17$1.69$294.31$297.690.57%
$299.00Jul 7$0.08$1.69$1.77$297.23$300.770.60%
$295.00Jul 7$2.41$0.08$2.49$292.51$297.490.84%
$298.00Jul 8$0.96$1.59$2.55$295.45$300.550.86%
$297.00Jul 8$1.49$1.12$2.61$294.39$299.610.88%
$300.00Jul 7$0.03$2.63$2.66$297.34$302.660.89%
$299.00Jul 8$0.56$2.17$2.73$296.27$301.730.92%
$296.00Jul 8$2.15$0.77$2.92$293.08$298.920.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$295.00Jul 7$0.08$0.08$0.16$294.84$299.16
$299.00$296.00Jul 7$0.08$0.17$0.25$295.75$299.25
$302.00$293.00Jul 8$0.08$0.24$0.32$292.68$302.32
$298.00$295.00Jul 7$0.27$0.08$0.35$294.65$298.35
$301.00$293.00Jul 8$0.15$0.24$0.39$292.61$301.39
$302.00$294.00Jul 8$0.08$0.35$0.43$293.57$302.43
$298.00$296.00Jul 7$0.27$0.17$0.44$295.56$298.44
$299.00$297.00Jul 7$0.08$0.41$0.49$296.51$299.49
$301.00$294.00Jul 8$0.15$0.35$0.50$293.50$301.50
$300.00$293.00Jul 8$0.31$0.24$0.55$292.45$300.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 434 found (best R:R 32.33, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
245/250260/265Aug 21$4.82$0.1826.78$245.18$264.82
255/260265/270Aug 21$4.77$0.2320.74$255.23$269.77
250/255265/270Aug 21$4.72$0.2816.86$250.28$269.72
260/265270/275Aug 21$4.72$0.2816.86$260.28$274.72
245/250265/270Aug 21$4.69$0.3115.13$245.31$269.69
265/270275/280Aug 21$4.65$0.3513.29$265.35$279.65
255/260270/275Aug 21$4.64$0.3612.89$255.36$274.64
250/255270/275Aug 21$4.59$0.4111.20$250.41$274.59
245/250270/275Aug 21$4.56$0.4410.36$245.44$274.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 177 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 7$0.08$4.9261.50
$255.00$260.00$265.00Aug 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$0.10$4.9049.00
$260.00$265.00$270.00Aug 21$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$260.00$270.00$280.00Jul 16$0.15$9.8565.67
$255.00$260.00$265.00Aug 21$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 450 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
$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
$265.00$250.001:2Jul 14$0.00$15.00
$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

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 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.50Aug 14$8.070.510.1%2.71%2.76%813
$298.00Aug 14$7.800.500.2%2.62%2.84%913
$300.00Aug 21$7.520.470.9%2.53%3.42%99120.8K
$299.00Aug 14$7.260.480.6%2.44%3.00%47
$297.50Aug 7$7.190.510.1%2.42%2.47%534
$298.00Aug 7$6.910.490.2%2.32%2.54%21103
$300.00Aug 14$6.740.460.9%2.27%3.16%764
$299.00Aug 7$6.390.480.6%2.15%2.70%15190
$297.50Jul 31$6.250.510.1%2.10%2.15%7122
$301.00Aug 14$6.240.441.2%2.10%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 457,212
Total Puts 505,527
Put/Call Ratio 1.11
Net Difference -48,315

Prior's Put/Call Breakdown

Total Calls 347,238
Total Puts 431,527
Put/Call Ratio 1.24
Net Difference -84,289

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