Tour v297
IWM
iShares Russell 2000 ETF
$296.19 -0.91%
$296.03 (-0.05%)🌙
as of 07/07 04:20 PM
(7/7 16:15) ◀
|
Tuesday, July 7, 2026 (4:20pm)
January 2026
|
▶ (7/7 18:02)
◀ 7/7 16:20 ▶

Option Volume

Detail
ℹ
Current (07/07 4:20pm) 1,494,121
Calls: 676,918 (45%)
Puts: 817,203 (55%)
Prior (07/06) 1,231,753
Calls: 528,794 (43%)
Puts: 702,959 (57%)
Current vs Prior +21.30%
Calls: +28.01% (Calls)
Puts: +16.25% (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 -19.29%
Calls: -6.09%
Puts: -27.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 4:20pm) $120.21M
Calls: $31.18M (26%)
Puts: $89.03M (74%)
Prior (07/06) $58.15M
Calls: $24.94M (43%)
Puts: $33.21M (57%)
Current vs Prior +106.72%
Calls: +25.01%
Puts: +168.11%
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 -30.45%
Calls: -54.47%
Puts: -14.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 4:20pm) 1.21
Prior (07/06) 1.33
Current vs Prior -9.19%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -22.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 4:20pm) 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 0.35% | 1.02%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior +11.67% | +11.34%+118.54% | +32.49%-4.76% | -1.41%-2.02% | -1.08%
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 -10.36% | -12.84%+118.54% | +32.49%-4.76% | -1.41%-2.02% | -1.08%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod +11.67% | +11.34%-- | ---- | ---- | --
Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -25.34% | -4.12%
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% | -14.68%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($89.03M). Massive premium surge with dollar volume up 107% vs prior. Bearish P/C ratio of 1.21 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
16:15BEARISHBEARISHBEARISH
16:10BEARISHBEARISHBEARISH
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 1,043 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1056.1356.37$56.250.4%--1.00264
$237.00Jul 1759.3059.61$59.460.5%--1.0030
$238.00Jul 1758.3058.61$58.460.5%--1.0080
$239.00Jul 1757.3057.61$57.460.5%--1.0020
$250.00Jul 946.0546.30$46.180.5%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.7154.02$53.870.6%--1.0010
$335.00Aug 2138.6939.05$38.870.9%10.971
$323.00Jul 726.7527.00$26.880.9%81.00--
$325.00Jul 728.7329.00$28.870.9%81.00--
$324.00Jul 727.7328.00$27.871.0%81.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 298 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$305.00Jul 130.100.12$0.1118.2%990.05277
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 80.050.06$0.0616.7%4250.032.0K
$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 736.0036.27$36.140.7%1761.001
$261.00Jul 735.0035.27$35.140.8%2181.00--
$262.00Jul 734.0034.27$34.140.8%1381.00--
$263.00Jul 733.0033.27$33.140.8%1251.00--
$264.00Jul 732.0032.27$32.140.8%451.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.7154.02$53.870.6%--1.0010
$319.00Jul 722.7523.00$22.881.1%31.00--
$320.00Jul 723.7324.00$23.871.1%61.00--
$321.00Jul 724.7325.00$24.871.1%61.00--
$322.00Jul 725.7326.00$25.871.0%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,219 active (total vol 1.5M, top 165.4K)

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 70.120.22$0.1758.8%41.9K0.86644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 70.040.06$0.0540.0%165.4K0.311.7K
$297.00Jul 70.741.00$0.8729.9%112.3K0.972.2K
$295.00Jul 70.000.01$0.01100.0%100.3K0.021.2K
$298.00Jul 71.771.94$1.869.1%43.6K0.982.9K
$285.00Aug 214.164.22$4.191.4%38.2K0.2944.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 152 strikes (avg 779.8%, max 2560.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 7Aug 21578.3%26.8%2056.9%1795.7K
$265.00Jul 7Aug 21500.1%25.6%1850.8%929.1K
$263.00Jul 7Aug 7531.3%27.4%1842.6%1263
$320.00Jul 7Aug 21357.8%18.5%1834.5%4837.8K
$264.00Jul 7Jul 31515.7%28.1%1734.4%4511
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 7Aug 21818.1%30.7%2560.6%36010.9K
$325.00Jul 7Aug 21422.0%18.2%2214.1%952
$260.00Jul 7Aug 21578.3%26.8%2056.9%21353.1K
$262.00Jul 7Aug 7547.0%27.6%1881.4%2110
$265.00Jul 7Aug 21500.1%25.6%1850.8%47020.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 491 found (best R:R 82.33, avg 4.04)

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
$250.00$245.00Aug 21$0.12$4.88$0.1240.67$249.88
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 668 found (best R:R 151.17, avg 2.53)

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$34.42$34.42$0.5859.34$279.42
$245.00$263.00Jul 31$17.67$17.67$0.3353.55$262.67
$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$4.73$4.73$0.2717.52$320.27
$311.00$304.00Jul 16$6.56$6.56$0.4414.91$304.44
$307.00$305.00Jul 15$1.86$1.86$0.1413.29$305.14
$315.00$313.00Jul 31$1.84$1.84$0.1611.50$313.16
$308.00$307.00Jul 17$0.90$0.90$0.109.00$307.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $0.63, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$345.00Jul 17Aug 21$0.0630.2%18.5%
$287.00Jul 7Jul 8$0.07158.8%30.7%
$288.00Jul 7Jul 8$0.07143.0%28.8%
$317.50Jul 10Jul 24$0.0827.0%16.1%
$279.00Jul 7Jul 9$0.09283.6%36.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Jul 7Jul 8$0.07127.0%27.4%
$300.00Jul 7Jul 8$0.0773.0%18.3%
$253.00Jul 10Jul 17$0.0861.4%42.9%
$254.00Jul 10Jul 17$0.0862.2%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 0.07% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 7$0.17$0.05$0.22$295.78$296.220.07%
$297.00Jul 7$0.01$0.87$0.88$296.12$297.880.30%
$295.00Jul 7$1.16$0.01$1.17$293.83$296.170.40%
$298.00Jul 7$0.01$1.86$1.87$296.13$299.870.63%
$294.00Jul 7$2.15$0.01$2.16$291.84$296.160.73%
$296.00Jul 8$1.33$1.17$2.50$293.50$298.500.84%
$297.00Jul 8$0.81$1.68$2.49$294.51$299.490.84%
$298.00Jul 8$0.46$2.30$2.76$295.24$300.760.93%
$295.00Jul 8$1.96$0.81$2.77$292.23$297.770.94%
$299.00Jul 7$0.01$2.88$2.89$296.11$301.890.98%

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$0.12$0.24$0.36$291.64$300.36
$299.00$292.00Jul 8$0.24$0.24$0.48$291.52$299.48
$300.00$293.00Jul 8$0.12$0.37$0.49$292.51$300.49
$299.00$293.00Jul 8$0.24$0.37$0.61$292.39$299.61
$300.00$294.00Jul 8$0.12$0.55$0.67$293.33$300.67
$298.00$292.00Jul 8$0.46$0.24$0.70$291.30$298.70
$301.00$292.00Jul 9$0.19$0.55$0.74$291.26$301.74
$299.00$294.00Jul 8$0.24$0.55$0.79$293.21$299.79
$298.00$293.00Jul 8$0.46$0.37$0.83$292.17$298.83
$300.00$292.00Jul 9$0.33$0.55$0.88$291.12$300.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 394 found (best R:R 32.33, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.85$0.1532.33$245.15$259.85
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
245/250260/265Aug 21$4.78$0.2221.73$245.22$264.78
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
260/265270/275Aug 21$4.72$0.2816.86$260.28$274.72
250/255265/270Aug 21$4.71$0.2916.24$250.29$269.71
245/250265/270Aug 21$4.66$0.3413.71$245.34$269.66
255/260270/275Aug 21$4.63$0.3712.51$255.37$274.63
265/270275/280Aug 21$4.61$0.3911.82$265.39$279.61
250/255270/275Aug 21$4.56$0.4410.36$250.44$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 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
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$330.00$335.00$340.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Jul 31$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 21$0.07$9.93141.86
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$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 $--, 434 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-$10.22$7.78
$282.00$290.001:2Jul 20-$1.60$6.40
$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 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$7.730.490.3%2.61%2.88%466
$297.50Aug 14$7.430.490.4%2.51%2.95%813
$298.00Aug 14$7.160.480.6%2.42%3.03%1513
$300.00Aug 21$6.940.441.3%2.34%3.63%1.7K20.8K
$297.00Aug 7$6.800.490.3%2.30%2.57%2.7K180
$299.00Aug 14$6.640.460.9%2.24%3.19%67
$297.50Aug 7$6.510.480.4%2.20%2.64%3234
$298.00Aug 7$6.280.470.6%2.12%2.73%29103
$300.00Aug 14$6.140.441.3%2.07%3.36%764
$297.00Jul 31$5.860.490.3%1.98%2.25%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 676,918
Total Puts 817,203
Put/Call Ratio 1.21
Net Difference -140,285

Prior's Put/Call Breakdown

Total Calls 528,794
Total Puts 702,959
Put/Call Ratio 1.33
Net Difference -174,165

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