NEW Tour v251
IWM
iShares Russell 2000 ETF
$299.89 -0.19%
(7/1 09:45) ◀
|
Wednesday, July 1, 2026 (9:50am)
January 2026
|
▶ (7/1 09:55)
◀ 7/1 09:50 ▶

Option Volume

Detail
ℹ
Current (07/01 9:50am) 181,630
Calls: 60,572 (33%)
Puts: 121,058 (67%)
Prior (06/30) 143,031
Calls: 61,769 (43%)
Puts: 81,262 (57%)
Current vs Prior +26.99%
Calls: -1.94% (Calls)
Puts: +48.97% (Puts)
Prior 7-Day Total 13,783,413
Calls: 5,137,766 (37%)
Puts: 8,645,647 (63%)
Prior 7-Day Average 1,969,059
Calls: 733,966 (37%)
Puts: 1,235,092 (63%)
Current vs Prior 7-Day Avg -90.78%
Calls: -91.75%
Puts: -90.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01 9:50am) $27.37M
Calls: $6.27M (23%)
Puts: $21.10M (77%)
Prior (06/30) $12.65M
Calls: $6.02M (48%)
Puts: $6.63M (52%)
Current vs Prior +116.46%
Calls: +4.15%
Puts: +218.49%
Prior 7-Day Total $1.35B
Calls: $559.71M (41%)
Puts: $792.83M (59%)
Prior 7-Day Average $193.22M
Calls: $79.96M (41%)
Puts: $113.26M (59%)
Current vs Prior 7-Day Avg -85.83%
Calls: -92.16%
Puts: -81.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/01 9:50am) 2.00
Prior (06/30) 1.32
Current vs Prior +51.92%
Prior 7-Day Average 1.69
Current vs Prior 7-Day Avg +18.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01 9:50am) 2,624,305
Calls: 588,436 (22%)
Puts: 2,035,869 (78%)
Prior (06/30) 3,171,315
Calls: 676,014 (21%)
Puts: 2,495,301 (79%)
Current vs Prior -17.25%
Prior 7-Day Total 21,300,688
Calls: 4,851,855 (23%)
Puts: 16,448,833 (77%)
Prior 7-Day Average 3,042,955
Calls: 693,122 (23%)
Puts: 2,349,833 (77%)
Current vs Prior 7-Day Avg -13.76%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/01) | Next (07/02)Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (--)
Current 0.86% | 1.35%0.86% | 1.73%2.56% | 3.53%3.22% | --
Prior 0.98% | 1.38%-- | ---- | ---- | --
Current vs Prior -12.08% | -2.47%-- | ---- | ---- | --
Prior 7-Day Avg 1.21% | 1.67%-- | ---- | ---- | --
Current vs 7-Day Avg -29.12% | -19.18%-- | ---- | ---- | --
Prior 7-Day Eod 0.98% | 1.38%-- | ---- | ---- | --
Current vs 7-Day Eod -12.08% | -2.47%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.61% | 1.01%
Calls: 1.30% | 0.86%
Puts: 1.92% | 1.16%
Prior 3.33% | 2.42%
Calls: 3.40% | 2.50%
Puts: 3.25% | 2.33%
Current vs Prior -51.65% | -58.26%
Prior 7-Day Avg 7.24% | 4.16%
Calls: 5.85% | 3.89%
Puts: 8.64% | 4.42%
Current vs 7-Day Avg -77.78% | -75.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($21.10M) vs calls ($6.27M). Massive premium surge with dollar volume up 116% vs prior. Extreme bearish P/C ratio of 2.00 - heavy put buying. P/C ratio rising 52% - increased hedging/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 BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BULLISHBEARISHBEARISH

📈 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 946 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2460.4260.74$60.580.5%--0.9937
$240.00Jul 1760.2260.54$60.380.5%--0.9987
$240.00Jul 1060.0160.33$60.170.5%--1.00264
$241.00Jul 1759.2259.54$59.380.5%--0.9933
$240.00Jul 3160.6560.98$60.820.5%--0.99104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 175.685.73$5.710.9%190.55100
$301.00Jul 22.212.23$2.220.9%2230.591.9K
$299.00Jul 174.344.38$4.360.9%1840.461.7K
$301.00Jul 175.205.25$5.231.0%140.52221
$298.00Jul 173.964.00$3.981.0%580.431.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 306 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Jul 70.050.06$0.0616.7%--0.032.8K
$307.00Jul 20.060.07$0.0714.3%520.043.4K
$315.00Jul 100.070.08$0.0812.5%10.03671
$310.00Jul 70.080.09$0.0911.1%90.04533
$303.00Jul 10.090.10$0.1010.0%6.0K0.092.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 20.050.06$0.0616.7%220.024.0K
$287.50Jul 20.050.06$0.0616.7%260.021.4K
$279.00Jul 60.050.06$0.0616.7%10.01426
$280.00Jul 60.050.06$0.0616.7%310.02786
$275.00Jul 70.050.06$0.0616.7%--0.01356

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 444 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Jul 138.7939.05$38.920.7%61.001
$262.00Jul 137.7638.05$37.910.8%61.00--
$263.00Jul 136.7937.05$36.920.7%31.001
$264.00Jul 135.7636.05$35.910.8%31.00--
$265.00Jul 134.7835.05$34.920.8%181.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Jul 27.978.19$8.082.7%--1.0039
$310.00Jul 29.9510.24$10.092.9%--1.0012
$315.00Jul 1014.9515.27$15.112.1%291.001
$315.00Jul 114.9515.22$15.091.8%291.00--
$311.00Jul 110.9611.24$11.102.5%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 563 active (total vol 181.6K, top 46.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 10.940.95$0.951.1%11.5K0.493.4K
$301.00Jul 10.510.52$0.521.9%11.1K0.333.6K
$302.00Jul 10.230.24$0.244.2%6.3K0.193.6K
$303.00Jul 10.090.10$0.1010.0%6.0K0.092.8K
$304.00Jul 20.330.34$0.342.9%3.1K0.1611.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 313.353.39$3.371.2%46.3K0.283.9K
$298.00Jul 10.380.39$0.392.6%12.2K0.232.5K
$299.00Jul 10.630.64$0.641.6%10.5K0.352.3K
$297.00Jul 10.220.23$0.234.3%8.0K0.152.2K
$295.00Jul 10.070.08$0.0812.5%6.2K0.064.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 143 strikes (avg 202.3%, max 680.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 1Jul 17154.1%19.7%680.7%--377
$262.00Jul 1Jul 24167.2%29.4%468.2%615
$265.00Jul 1Jul 31154.2%27.8%454.6%1811
$264.00Jul 1Jul 24158.5%28.7%451.7%340
$266.00Jul 1Jul 24149.9%28.2%432.1%1912
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 1Aug 7265.2%34.6%666.2%--500
$245.00Jul 1Aug 7242.4%32.9%636.2%--307
$250.00Jul 1Aug 7219.9%31.4%600.5%--500
$255.00Jul 1Aug 7197.8%30.0%559.2%--267
$260.00Jul 1Aug 7175.9%28.6%515.4%--803

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 406 found (best R:R 101.56, avg 3.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$313.00$323.00Jul 13$0.20$9.80$0.2049.00$313.20
$330.00$335.00Jul 31$0.10$4.90$0.1049.00$330.10
$330.00$335.00Aug 7$0.18$4.82$0.1826.78$330.18
$325.00$330.00Jul 31$0.22$4.78$0.2221.73$325.22
$320.00$325.00Jul 24$0.24$4.76$0.2419.83$320.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$240.00Jul 14$0.39$39.61$0.39101.56$279.61
$260.00$255.00Jul 31$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 7$0.11$4.89$0.1144.45$254.89
$260.00$255.00Aug 7$0.15$4.85$0.1532.33$259.85
$283.00$280.00Jul 13$0.13$2.87$0.1322.08$282.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 557 found (best R:R 169.59, avg 2.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$279.00Jul 9$28.83$28.83$0.17169.59$278.83
$250.00$282.50Jul 8$32.30$32.30$0.20161.50$282.30
$245.00$260.00Jul 24$14.80$14.80$0.2074.00$259.80
$273.00$288.00Jul 7$14.78$14.78$0.2267.18$287.78
$245.00$265.00Jul 31$19.49$19.49$0.5138.22$264.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$310.00Jul 10$1.90$1.90$0.1019.00$310.10
$305.00$304.00Jul 2$0.88$0.88$0.127.33$304.12
$313.00$312.00Jul 17$0.87$0.87$0.136.69$312.13
$306.00$305.00Jul 6$0.86$0.86$0.146.14$305.14
$307.00$306.00Jul 7$0.86$0.86$0.146.14$306.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.54, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.00Jul 1Jul 2$0.0633.8%22.3%
$265.00Jul 1Jul 2$0.07154.2%71.0%
$281.00Jul 2Jul 6$0.0747.2%26.3%
$266.00Jul 1Jul 2$0.08149.9%69.0%
$270.00Jul 1Jul 2$0.08132.8%68.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Jul 1Jul 2$0.0656.0%36.1%
$289.00Jul 1Jul 2$0.0658.9%34.4%
$290.00Jul 1Jul 2$0.0854.1%33.2%
$291.00Jul 1Jul 2$0.1149.2%32.1%
$305.00Jul 1Jul 2$0.1129.3%22.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 441 found (cheapest 0.66% of stock, avg 6.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 1$0.95$1.04$1.99$298.01$301.990.66%
$301.00Jul 1$0.52$1.61$2.13$298.87$303.130.71%
$299.00Jul 1$1.54$0.64$2.18$296.82$301.180.73%
$302.00Jul 1$0.24$2.32$2.56$299.44$304.560.85%
$298.00Jul 1$2.28$0.39$2.67$295.33$300.670.89%
$303.00Jul 1$0.10$3.17$3.27$299.73$306.271.09%
$297.00Jul 1$3.13$0.23$3.36$293.64$300.361.12%
$300.00Jul 2$1.73$1.72$3.45$296.55$303.451.15%
$301.00Jul 2$1.23$2.22$3.45$297.55$304.451.15%
$299.00Jul 2$2.32$1.31$3.63$295.37$302.631.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 345 found (cheapest 0.06% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$295.00Jul 1$0.10$0.08$0.18$294.82$303.18
$303.00$296.00Jul 1$0.10$0.14$0.24$295.76$303.24
$302.00$295.00Jul 1$0.24$0.08$0.32$294.68$302.32
$303.00$297.00Jul 1$0.10$0.23$0.33$296.67$303.33
$302.00$296.00Jul 1$0.24$0.14$0.38$295.62$302.38
$302.00$297.00Jul 1$0.24$0.23$0.47$296.53$302.47
$303.00$298.00Jul 1$0.10$0.39$0.49$297.51$303.49
$301.00$295.00Jul 1$0.52$0.08$0.60$294.40$301.60
$302.00$298.00Jul 1$0.24$0.39$0.63$297.37$302.63
$301.00$296.00Jul 1$0.52$0.14$0.66$295.34$301.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 270 found (best R:R 19.83, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260270/275Jul 31$4.76$0.2419.83$255.24$274.76
255/260267/274Aug 7$6.61$0.3916.95$253.39$273.61
250/255267/274Aug 7$6.57$0.4315.28$248.43$273.57
255/260275/280Aug 7$4.56$0.4410.36$255.44$279.56
266/268275/280Aug 7$4.53$0.479.64$263.47$279.53
250/255275/280Aug 7$4.52$0.489.42$250.48$279.52
295/296298/299Jul 13$0.90$0.109.00$295.10$298.90
281/282289/290Aug 7$0.90$0.109.00$281.10$289.90
285/288291/294Jul 13$2.69$0.318.68$285.31$293.69
294/295297/298Jul 7$0.89$0.118.09$294.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 17$0.07$4.9370.43
$325.00$330.00$335.00Jul 31$0.12$4.8840.67
$320.00$325.00$330.00Jul 24$0.15$4.8532.33
$325.00$330.00$335.00Aug 7$0.17$4.8328.41
$310.00$312.00$314.00Jul 9$0.07$1.9327.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$292.00$294.00Jul 14$0.07$1.9327.57
$296.00$297.00$298.00Jul 6$0.05$0.9519.00
$295.00$296.00$297.00Jul 7$0.05$0.9519.00
$306.00$307.00$308.00Jul 7$0.05$0.9519.00
$298.00$299.00$300.00Jul 9$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 400 found (best net $-0.01, 378 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$321.00$340.001:2Jul 1-$0.01$18.99
$320.00$330.001:2Jul 8-$0.01$9.99
$323.00$330.001:2Jul 6-$0.01$6.99
$320.00$325.001:2Jul 10$0.00$5.00
$335.00$340.001:2Jul 17$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$266.00$250.001:2Jul 9$0.00$16.00
$269.00$255.001:2Jul 8-$0.01$13.99
$314.00$302.501:2Aug 7-$1.39$10.11
$260.00$250.001:2Jul 6$0.00$10.00
$245.00$240.001:2Jul 1-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 2.78%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 7$8.340.510.0%2.78%2.82%4216
$301.00Aug 7$7.780.490.4%2.59%2.96%346
$300.00Jul 31$7.390.510.0%2.46%2.50%61.1K
$302.00Aug 7$7.250.470.7%2.42%3.12%357
$302.50Aug 7$6.980.470.9%2.33%3.20%216
$301.00Jul 31$6.830.490.4%2.28%2.65%1973
$303.00Aug 7$6.720.461.0%2.24%3.28%1153
$302.00Jul 31$6.310.470.7%2.10%2.81%2961
$300.00Jul 24$6.260.510.0%2.09%2.12%18816
$304.00Aug 7$6.230.431.4%2.08%3.45%--37

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 60,572
Total Puts 121,058
Put/Call Ratio 2.00
Net Difference -60,486

Prior's Put/Call Breakdown

Total Calls 61,769
Total Puts 81,262
Put/Call Ratio 1.32
Net Difference -19,493

Prior 7-Day Put/Call Summary

Total Calls 5,137,766
Total Puts 8,645,647
Average Put/Call Ratio 1.69
Ratio Trend Rising

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