Tour v297
IWM
iShares Russell 2000 ETF
$296.19 -0.91%
(7/7 16:05) ◀
|
Tuesday, July 7, 2026 (4:10pm)
January 2026
|
▶ (7/7 16:15)
◀ 7/7 16:10 ▶

Option Volume

Detail
ℹ
Current (07/07 4:10pm) 1,486,765
Calls: 675,462 (45%)
Puts: 811,303 (55%)
Prior (07/06) 1,228,167
Calls: 527,187 (43%)
Puts: 700,980 (57%)
Current vs Prior +21.06%
Calls: +28.13% (Calls)
Puts: +15.74% (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 -19.69%
Calls: -6.29%
Puts: -28.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 4:10pm) $118.96M
Calls: $31.55M (27%)
Puts: $87.41M (73%)
Prior (07/06) $57.60M
Calls: $24.83M (43%)
Puts: $32.77M (57%)
Current vs Prior +106.51%
Calls: +27.04%
Puts: +166.74%
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 -31.17%
Calls: -53.94%
Puts: -16.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 4:10pm) 1.20
Prior (07/06) 1.33
Current vs Prior -9.67%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -22.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 4:10pm) 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 0.36% | 1.01%1.01% | 1.58%1.58% | 2.71%2.37% | 6.51%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior +10.56% | +11.34%+116.37% | +32.20%-4.96% | -1.41%-2.02% | -1.34%
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 -11.26% | -12.84%+116.37% | +32.20%-4.96% | -1.41%-2.02% | -1.34%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod +10.56% | +11.34%-- | ---- | ---- | --
Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.71% | 3.26%
Calls: 2.94% | 2.69%
Puts: 2.47% | 3.83%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -25.34% | -21.07%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg -63.46% | -29.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($87.41M). Massive premium surge with dollar volume up 107% vs prior. Bearish P/C ratio of 1.20 indicates protective positioning. 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 BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
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 1,044 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1758.3558.65$58.500.5%--0.9980
$240.00Jul 1056.1456.43$56.290.5%--1.00264
$237.00Jul 1759.3459.65$59.500.5%--0.9930
$241.00Jul 1755.3655.66$55.510.5%--0.9933
$240.00Jul 2456.5456.85$56.700.5%--1.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.6753.97$53.820.6%--1.0010
$300.00Aug 219.549.61$9.570.7%6000.568.0K
$325.00Jul 728.7228.97$28.850.9%81.00--
$324.00Jul 727.7227.97$27.850.9%81.00--
$335.00Aug 2138.6539.00$38.830.9%10.971

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
$301.00Jul 80.050.06$0.0616.7%5.0K0.05793
$320.00Jul 240.050.06$0.0616.7%460.014.5K
$304.00Jul 100.060.07$0.0714.3%1.7K0.04738
$345.00Aug 210.060.07$0.0714.3%2010.012.9K
$302.00Jul 90.090.10$0.1010.0%1.4K0.06790
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 80.050.06$0.0616.7%4020.032.0K
$282.00Jul 90.050.06$0.0616.7%10.0252
$276.00Jul 100.050.06$0.0616.7%660.024.6K
$277.00Jul 100.050.06$0.0616.7%1100.022.0K
$270.00Jul 130.050.06$0.0616.7%60.01193

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 556 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 736.0336.32$36.170.8%1761.001
$261.00Jul 735.0335.32$35.170.8%2181.00--
$262.00Jul 734.0334.32$34.170.8%1381.00--
$263.00Jul 733.0333.32$33.170.9%1251.00--
$264.00Jul 732.0332.32$32.170.9%451.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 108.738.93$8.832.3%1371.00239
$306.00Jul 109.749.92$9.831.8%--1.0053
$307.00Jul 1010.7410.92$10.831.7%11.0073
$310.00Jul 1013.7613.92$13.841.2%11.0022
$311.00Jul 1014.7214.97$14.851.7%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,218 active (total vol 1.5M, top 164.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 70.000.01$0.01100.0%154.4K0.031.3K
$298.00Jul 70.000.01$0.01100.0%134.2K0.02625
$299.00Jul 70.000.01$0.01100.0%84.4K0.011.7K
$300.00Jul 70.000.01$0.01100.0%50.5K0.013.0K
$296.00Jul 70.210.27$0.2425.0%41.9K0.73644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 70.040.05$0.0520.0%164.5K0.271.7K
$297.00Jul 70.680.97$0.8334.9%112.2K0.972.2K
$295.00Jul 70.000.01$0.01100.0%100.3K0.021.2K
$298.00Jul 71.761.97$1.8711.2%43.6K0.982.9K
$285.00Aug 214.154.20$4.181.2%37.7K0.2944.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 151 strikes (avg 785.4%, max 2567.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21579.1%26.8%2061.5%1795.7K
$265.00Jul 7Aug 21501.0%25.6%1855.0%929.1K
$263.00Jul 7Aug 7532.2%27.4%1844.0%1263
$320.00Jul 7Aug 21357.0%18.5%1834.3%4837.8K
$264.00Jul 7Jul 31516.6%28.1%1735.8%4511
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21818.9%30.7%2567.7%36010.9K
$325.00Jul 7Aug 21421.2%18.2%2211.7%952
$260.00Jul 7Aug 21579.1%26.8%2061.5%21353.1K
$262.00Jul 7Aug 7547.8%27.6%1882.7%2110
$265.00Jul 7Aug 21501.0%25.6%1855.0%47020.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 488 found (best R:R 82.33, avg 4.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 7$0.11$4.89$0.1144.45$325.11
$310.00$320.00Jul 21$0.24$9.76$0.2440.67$310.24
$320.00$325.00Jul 31$0.13$4.87$0.1337.46$320.13
$330.00$335.00Aug 21$0.16$4.84$0.1630.25$330.16
$325.00$330.00Aug 14$0.20$4.80$0.2024.00$325.20
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
$260.00$255.00Aug 7$0.13$4.87$0.1337.46$259.87
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 667 found (best R:R 151.17, avg 2.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$280.00Jul 14$34.77$34.77$0.23151.17$279.77
$245.00$280.00Jul 20$34.43$34.43$0.5760.40$279.43
$245.00$263.00Jul 31$17.68$17.68$0.3255.25$262.68
$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
$325.00$320.00Aug 21$4.74$4.74$0.2618.23$320.26
$315.00$313.00Jul 31$1.87$1.87$0.1314.38$313.13
$311.00$304.00Jul 16$6.52$6.52$0.4813.58$304.48
$307.00$305.00Jul 15$1.86$1.86$0.1413.29$305.14
$304.00$303.00Jul 13$0.90$0.90$0.109.00$303.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $0.59, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$269.00Jul 7Jul 8$0.05438.9%63.2%
$282.00Jul 7Jul 8$0.05238.0%38.8%
$285.00Jul 7Jul 8$0.05191.2%33.4%
$286.00Jul 7Jul 8$0.06175.5%32.3%
$345.00Jul 17Aug 21$0.0630.2%18.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Jul 7Jul 8$0.07127.9%27.4%
$300.00Jul 7Jul 8$0.0872.0%17.9%
$253.00Jul 10Jul 17$0.0861.4%43.0%
$254.00Jul 10Jul 17$0.0960.0%42.3%
$256.00Jul 10Jul 17$0.0959.2%41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 531 found (cheapest 0.10% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 7$0.24$0.05$0.29$295.71$296.290.10%
$297.00Jul 7$0.01$0.83$0.84$296.16$297.840.28%
$295.00Jul 7$1.19$0.01$1.20$293.80$296.200.41%
$298.00Jul 7$0.01$1.87$1.88$296.12$299.880.63%
$294.00Jul 7$2.13$0.01$2.14$291.86$296.140.72%
$297.00Jul 8$0.85$1.62$2.47$294.53$299.470.83%
$296.00Jul 8$1.36$1.15$2.51$293.49$298.510.85%
$298.00Jul 8$0.48$2.28$2.76$295.24$300.760.93%
$295.00Jul 8$2.01$0.79$2.80$292.20$297.800.95%
$299.00Jul 7$0.01$2.86$2.87$296.13$301.870.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.12% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$292.00Jul 8$0.11$0.24$0.35$291.65$300.35
$300.00$293.00Jul 8$0.11$0.36$0.47$292.53$300.47
$299.00$292.00Jul 8$0.25$0.24$0.49$291.51$299.49
$299.00$293.00Jul 8$0.25$0.36$0.61$292.39$299.61
$300.00$294.00Jul 8$0.11$0.54$0.65$293.35$300.65
$298.00$292.00Jul 8$0.48$0.24$0.72$291.28$298.72
$301.00$292.00Jul 9$0.19$0.55$0.74$291.26$301.74
$299.00$294.00Jul 8$0.25$0.54$0.79$293.21$299.79
$298.00$293.00Jul 8$0.48$0.36$0.84$292.16$298.84
$300.00$295.00Jul 8$0.11$0.79$0.90$294.10$300.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 found (best R:R 40.67, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
250/255260/265Aug 21$4.82$0.1826.78$250.18$264.82
255/260265/270Aug 21$4.81$0.1925.32$255.19$269.81
245/250260/265Aug 21$4.78$0.2221.73$245.22$264.78
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$4.70$0.3015.67$245.30$269.70
255/260270/275Aug 21$4.64$0.3612.89$255.36$274.64
265/270275/280Aug 21$4.63$0.3712.51$265.37$279.63
250/255270/275Aug 21$4.57$0.4310.63$250.43$274.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 184 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Aug 21$0.05$4.9599.00
$325.00$330.00$335.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$330.00$335.00$340.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 21$0.07$9.93141.86
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$260.00$270.00$280.00Jul 16$0.17$9.8357.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 454 found (best net $--, 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
$250.00$268.001:2Jul 9-$10.20$7.80
$282.00$290.001:2Jul 20-$1.56$6.44
$315.00$320.001:2Jul 17$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Jul 13$0.00$20.00
$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. 195 found (best yield 2.61%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$7.740.490.3%2.61%2.89%466
$297.50Aug 14$7.470.490.4%2.52%2.96%813
$298.00Aug 14$7.190.480.6%2.43%3.04%1513
$300.00Aug 21$6.970.441.3%2.35%3.64%1.7K20.8K
$297.00Aug 7$6.820.490.3%2.30%2.58%2.7K180
$299.00Aug 14$6.670.460.9%2.25%3.20%67
$297.50Aug 7$6.550.480.4%2.21%2.65%3234
$298.00Aug 7$6.280.470.6%2.12%2.73%29103
$300.00Aug 14$6.170.441.3%2.08%3.37%764
$297.00Jul 31$5.890.490.3%1.99%2.26%14138

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 675,462
Total Puts 811,303
Put/Call Ratio 1.20
Net Difference -135,841

Prior's Put/Call Breakdown

Total Calls 527,187
Total Puts 700,980
Put/Call Ratio 1.33
Net Difference -173,793

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