Tour v297
IWM
iShares Russell 2000 ETF
$296.48 -0.81%
(7/7 15:45) ◀
|
Tuesday, July 7, 2026 (3:50pm)
January 2026
|
▶ (7/7 15:55)
◀ 7/7 15:50 ▶

Option Volume

Detail
ℹ
Current (07/07 3:50pm) 1,415,731
Calls: 659,715 (47%)
Puts: 756,016 (53%)
Prior (07/06) 1,189,688
Calls: 514,534 (43%)
Puts: 675,154 (57%)
Current vs Prior +19.00%
Calls: +28.22% (Calls)
Puts: +11.98% (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 -23.52%
Calls: -8.47%
Puts: -33.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 3:50pm) $100.79M
Calls: $33.85M (34%)
Puts: $66.94M (66%)
Prior (07/06) $59.36M
Calls: $21.35M (36%)
Puts: $38.01M (64%)
Current vs Prior +69.80%
Calls: +58.55%
Puts: +76.12%
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 -41.69%
Calls: -50.58%
Puts: -35.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:50pm) 1.15
Prior (07/06) 1.31
Current vs Prior -12.67%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -26.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 3:50pm) 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 0.38% | 0.99%0.99% | 1.60%1.60% | 2.73%2.42% | 6.53%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior -58.12% | -17.49%+112.54% | +33.49%-4.04% | -1.02%+0.26% | -1.02%
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 -66.38% | -35.41%+112.54% | +33.49%-4.04% | -1.02%+0.26% | -1.02%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod -58.12% | -17.49%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.83% | 9.23%
Calls: 6.12% | 15.07%
Puts: 11.54% | 3.40%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior +143.25% | +123.49%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg +19.05% | +98.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($66.94M). Elevated premium activity with dollar volume up 70% vs prior. Slightly bearish P/C ratio of 1.15. Put-heavy open interest (2,510,591 puts vs 700,990 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHNEUTRALBEARISH
15:10BEARISHNEUTRALBEARISH
15:05BEARISHNEUTRALBEARISH
15:00BEARISHNEUTRALBEARISH
14:55BEARISHNEUTRALBEARISH
14:50BEARISHNEUTRALBEARISH
14:45BEARISHNEUTRALBEARISH
14:40BEARISHNEUTRALBEARISH
14:35BEARISHNEUTRALBEARISH
14:30BULLISHNEUTRALMIXED
14:25BULLISHNEUTRALMIXED
14:20BULLISHNEUTRALMIXED
14:15BEARISHNEUTRALBEARISH
14:10BEARISHNEUTRALBEARISH
14:05BULLISHNEUTRALMIXED
14:00BULLISHNEUTRALMIXED
13:55BULLISHNEUTRALMIXED
13:50BEARISHNEUTRALBEARISH
13:45BULLISHNEUTRALMIXED
13:40BULLISHNEUTRALMIXED
13:35BULLISHNEUTRALMIXED
13:30BULLISHNEUTRALMIXED
13:25BEARISHNEUTRALBEARISH
13:20BEARISHNEUTRALBEARISH
13:15BULLISHNEUTRALMIXED
13:10BULLISHNEUTRALMIXED
13:05BULLISHNEUTRALMIXED
13:00BULLISHNEUTRALMIXED
12:55BULLISHNEUTRALMIXED
12:50BULLISHNEUTRALMIXED
12:45BULLISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
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 936 of results (avg 4.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Aug 148.548.61$8.570.8%380.524
$255.00Aug 2143.1843.60$43.391.0%--0.932.4K
$300.00Aug 217.127.19$7.161.0%1.7K0.4520.8K
$297.00Jul 316.066.12$6.091.0%90.49138
$296.00Jul 316.636.70$6.671.0%560.52130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 219.419.48$9.450.7%5700.558.0K
$297.50Jul 316.116.17$6.141.0%410.52113
$296.00Jul 315.465.52$5.491.1%7470.48992
$298.00Jul 316.346.41$6.381.1%5200.53826
$295.00Aug 217.177.25$7.211.1%3.7K0.4621.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 270 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Jul 170.050.06$0.0616.7%310.02882
$301.00Jul 80.060.07$0.0714.3%3.6K0.06793
$345.00Aug 210.060.07$0.0714.3%2010.012.9K
$311.00Jul 170.110.13$0.1216.7%220.049.6K
$340.00Aug 210.110.13$0.1216.7%670.021.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 80.050.06$0.0616.7%2850.032.0K
$275.00Jul 100.050.06$0.0616.7%1300.011.9K
$250.00Jul 160.050.06$0.0616.7%--0.0110
$242.00Jul 170.050.06$0.0616.7%--0.01710
$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. 548 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 845.7947.12$46.462.9%--1.0044
$260.00Jul 835.8037.12$36.463.6%81.00--
$261.00Jul 834.8036.09$35.453.6%81.00--
$262.00Jul 833.8035.12$34.463.8%111.00--
$262.50Jul 833.3034.63$33.973.9%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 71.142.23$1.6964.5%43.5K1.002.9K
$299.00Jul 72.413.23$2.8229.1%12.0K1.002.8K
$300.00Jul 73.444.23$3.8420.6%3.8K1.002.3K
$301.00Jul 73.915.23$4.5728.9%2.1K1.001.9K
$302.00Jul 75.236.23$5.7317.5%861.00196

Most actively traded options today. High liquidity = easy entry/exit. 1,201 active (total vol 1.4M, top 160.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 70.040.05$0.0520.0%151.3K0.161.3K
$298.00Jul 70.000.01$0.01100.0%134.2K0.02625
$299.00Jul 70.000.01$0.01100.0%84.3K0.011.7K
$300.00Jul 70.000.01$0.01100.0%50.4K0.013.0K
$296.00Jul 70.510.55$0.537.5%40.1K0.77644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 70.060.08$0.0728.6%160.3K0.221.7K
$297.00Jul 70.510.69$0.6030.0%111.9K0.852.2K
$295.00Jul 70.010.02$0.0250.0%100.0K0.041.2K
$298.00Jul 71.142.23$1.6964.5%43.5K1.002.9K
$294.00Jul 70.000.01$0.01100.0%36.5K0.011.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 156 strikes (avg 761.8%, max 2569.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21583.0%26.9%2069.5%1795.7K
$265.00Jul 7Aug 21504.8%25.7%1865.4%929.1K
$263.00Jul 7Aug 7536.0%27.5%1850.2%1263
$320.00Jul 7Aug 21353.0%18.5%1811.0%4837.8K
$264.00Jul 7Jul 31520.4%28.2%1746.4%4511
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21823.0%30.8%2569.3%36010.9K
$325.00Jul 7Aug 21417.2%18.2%2188.5%952
$260.00Jul 7Aug 21583.0%26.9%2069.5%21353.1K
$262.00Jul 7Aug 7551.6%27.8%1885.5%2110
$265.00Jul 7Aug 21504.8%25.7%1866.6%46620.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 493 found (best R:R 82.33, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 7$0.12$4.88$0.1240.67$325.12
$310.00$320.00Jul 21$0.27$9.73$0.2736.04$310.27
$320.00$325.00Jul 31$0.14$4.86$0.1434.71$320.14
$330.00$335.00Aug 21$0.17$4.83$0.1728.41$330.17
$325.00$330.00Aug 14$0.21$4.79$0.2122.81$325.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 21$0.12$9.88$0.1282.33$269.88
$280.00$270.00Jul 16$0.24$9.76$0.2440.67$279.76
$255.00$250.00Aug 14$0.13$4.87$0.1337.46$254.87
$250.00$245.00Aug 21$0.13$4.87$0.1337.46$249.87
$260.00$255.00Aug 7$0.14$4.86$0.1434.71$259.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 679 found (best R:R 151.17, avg 2.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$280.00Jul 14$34.77$34.77$0.23151.17$279.77
$245.00$263.00Jul 31$17.68$17.68$0.3255.25$262.68
$245.00$280.00Jul 20$34.27$34.27$0.7346.95$279.27
$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
$315.00$313.00Jul 31$1.89$1.89$0.1117.18$313.11
$311.00$304.00Jul 16$6.60$6.60$0.4016.50$304.40
$310.00$308.00Jul 24$1.87$1.87$0.1314.38$308.13
$323.00$322.00Jul 7$0.90$0.90$0.109.00$322.10
$308.00$307.00Jul 7$0.89$0.89$0.118.09$307.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $0.63, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Jul 7Jul 10$0.06396.8%42.0%
$301.00Jul 7Jul 8$0.0683.1%18.1%
$345.00Jul 17Aug 21$0.0630.0%18.4%
$273.00Jul 7Jul 10$0.07381.4%41.1%
$279.00Jul 7Jul 9$0.09288.9%37.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$306.00Jul 7Jul 9$0.06159.6%18.6%
$289.00Jul 7Jul 8$0.07132.7%28.3%
$253.00Jul 10Jul 17$0.0763.7%43.2%
$254.00Jul 10Jul 17$0.0862.4%42.5%
$256.00Jul 10Jul 17$0.0959.4%41.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 525 found (cheapest 0.20% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 7$0.53$0.07$0.60$295.40$296.600.20%
$297.00Jul 7$0.05$0.60$0.65$296.35$297.650.22%
$295.00Jul 7$1.38$0.02$1.40$293.60$296.400.47%
$298.00Jul 7$0.01$1.69$1.70$296.30$299.700.57%
$294.00Jul 7$2.34$0.01$2.35$291.65$296.350.79%
$297.00Jul 8$0.96$1.47$2.43$294.57$299.430.82%
$296.00Jul 8$1.46$1.03$2.49$293.51$298.490.84%
$298.00Jul 8$0.55$2.05$2.60$295.40$300.600.88%
$299.00Jul 7$0.01$2.82$2.83$296.17$301.830.95%
$299.00Jul 8$0.29$2.61$2.90$296.10$301.900.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.04% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$296.00Jul 7$0.05$0.07$0.12$295.88$297.12
$301.00$292.00Jul 8$0.07$0.23$0.30$291.70$301.30
$300.00$292.00Jul 8$0.14$0.23$0.37$291.63$300.37
$301.00$293.00Jul 8$0.07$0.33$0.40$292.60$301.40
$300.00$293.00Jul 8$0.14$0.33$0.47$292.53$300.47
$299.00$292.00Jul 8$0.29$0.23$0.52$291.48$299.52
$301.00$294.00Jul 8$0.07$0.49$0.56$293.44$301.56
$299.00$293.00Jul 8$0.29$0.33$0.62$292.38$299.62
$300.00$294.00Jul 8$0.14$0.49$0.63$293.37$300.63
$301.00$292.00Jul 9$0.21$0.52$0.73$291.27$301.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 376 found (best R:R 28.41, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
265/270275/280Aug 21$4.82$0.1826.78$265.18$279.82
245/250260/265Aug 21$4.80$0.2024.00$245.20$264.80
270/272282/285Aug 14$2.37$0.1318.23$269.63$284.87
260/265270/275Aug 21$4.73$0.2717.52$260.27$274.73
270/275280/285Aug 21$4.72$0.2816.86$270.28$284.72
260/265275/280Aug 21$4.71$0.2916.24$260.29$279.71
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
277/278282/285Aug 14$2.32$0.1812.89$275.68$284.82
255/260275/280Aug 21$4.63$0.3712.51$255.37$279.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 246 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$325.00$330.00$335.00Aug 7$0.07$4.9370.43
$320.00$325.00$330.00Jul 31$0.08$4.9261.50
$330.00$335.00$340.00Aug 21$0.08$4.9261.50
$245.00$250.00$255.00Aug 21$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 21$0.07$9.93141.86
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$310.00$315.00$320.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 457 found (best net $-0.01, 435 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
$280.00$289.001:2Jul 14-$0.62$8.38
$282.00$290.001:2Jul 20-$2.04$5.96
$315.00$320.001:2Jul 17$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
$265.00$255.001:2Jul 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. 200 found (best yield 2.66%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$7.900.500.2%2.66%2.84%466
$297.50Aug 14$7.620.490.3%2.57%2.91%813
$298.00Aug 14$7.350.480.5%2.48%2.99%1513
$300.00Aug 21$7.120.451.2%2.40%3.59%1.7K20.8K
$297.00Aug 7$6.990.500.2%2.36%2.53%2.7K180
$299.00Aug 14$6.820.460.8%2.30%3.15%67
$297.50Aug 7$6.700.490.3%2.26%2.60%3234
$298.00Aug 7$6.440.480.5%2.17%2.68%29103
$300.00Aug 14$6.310.441.2%2.13%3.32%764
$297.00Jul 31$6.060.490.2%2.04%2.22%9138

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 659,715
Total Puts 756,016
Put/Call Ratio 1.15
Net Difference -96,301

Prior's Put/Call Breakdown

Total Calls 514,534
Total Puts 675,154
Put/Call Ratio 1.31
Net Difference -160,620

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