Tour v291
IWM
iShares Russell 2000 ETF
$299.97 +0.80%
(7/6 09:45) ◀
|
Monday, July 6, 2026 (9:50am)
January 2026
|
▶ (7/6 09:55)
◀ 7/6 09:50 ▶

Option Volume

Detail
ℹ
Current (07/06 9:50am) 239,231
Calls: 91,410 (38%)
Puts: 147,821 (62%)
Prior (07/02) 248,593
Calls: 86,226 (35%)
Puts: 162,367 (65%)
Current vs Prior -3.77%
Calls: +6.01% (Calls)
Puts: -8.96% (Puts)
Prior 7-Day Total 13,648,965
Calls: 5,302,409 (39%)
Puts: 8,346,556 (61%)
Prior 7-Day Average 1,949,852
Calls: 757,487 (39%)
Puts: 1,192,365 (61%)
Current vs Prior 7-Day Avg -87.73%
Calls: -87.93%
Puts: -87.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 9:50am) $20.08M
Calls: $10.36M (52%)
Puts: $9.72M (48%)
Prior (07/02) $20.67M
Calls: $8.58M (42%)
Puts: $12.09M (58%)
Current vs Prior -2.88%
Calls: +20.70%
Puts: -19.60%
Prior 7-Day Total $1.32B
Calls: $517.36M (39%)
Puts: $800.12M (61%)
Prior 7-Day Average $188.21M
Calls: $73.91M (39%)
Puts: $114.30M (61%)
Current vs Prior 7-Day Avg -89.33%
Calls: -85.99%
Puts: -91.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 9:50am) 1.62
Prior (07/02) 1.88
Current vs Prior -14.12%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg +2.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 9:50am) 2,553,872
Calls: 525,649 (21%)
Puts: 2,028,223 (79%)
Prior (07/02) 2,667,884
Calls: 572,403 (21%)
Puts: 2,095,481 (79%)
Current vs Prior -4.27%
Prior 7-Day Total 20,880,927
Calls: 4,634,755 (22%)
Puts: 16,246,172 (78%)
Prior 7-Day Average 2,982,989
Calls: 662,107 (22%)
Puts: 2,320,881 (78%)
Current vs Prior 7-Day Avg -14.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/06) | Next (07/07)Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.80% | 1.14%0.80% | 1.44%1.90% | 2.97%2.64% | 6.80%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -28.50% | -20.36%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -33.01% | -29.58%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -28.50% | -20.36%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.10% | 1.46%
Calls: 2.01% | 1.51%
Puts: 2.20% | 1.40%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -67.49% | -37.87%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -72.69% | -67.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.62 - heavy put buying. Put-heavy open interest (2,028,223 puts vs 525,649 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 853 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.9160.23$60.070.5%--1.00264
$240.00Jul 1760.1360.50$60.320.6%--1.0087
$250.00Jul 1049.9450.25$50.100.6%21.0011
$240.00Jul 2460.3260.70$60.510.6%--1.0037
$250.00Jul 949.8550.17$50.010.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1749.8750.23$50.050.7%101.00--
$302.00Jul 316.866.92$6.890.9%--0.54179
$301.00Jul 316.396.45$6.420.9%--0.5183
$299.00Jul 71.031.04$1.041.0%5660.40456
$303.00Jul 317.367.44$7.401.1%--0.5664

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 266 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Jul 100.050.06$0.0616.7%--0.039.0K
$320.00Jul 170.050.06$0.0616.7%70.0223.6K
$303.00Jul 60.060.07$0.0714.3%2.7K0.075.8K
$305.00Jul 70.060.07$0.0714.3%800.05802
$307.00Jul 80.070.08$0.0812.5%10.0480
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 70.050.06$0.0616.7%400.03641
$286.00Jul 80.050.06$0.0616.7%650.02151
$280.00Jul 90.050.06$0.0616.7%60.0252
$273.00Jul 100.050.06$0.0616.7%800.01451
$240.00Jul 170.050.06$0.0616.7%--0.0124.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 418 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Jul 638.7939.09$38.940.8%31.00--
$262.00Jul 637.7938.09$37.940.8%31.00--
$271.00Jul 628.8129.09$28.951.0%--1.00160
$278.00Jul 621.7822.09$21.941.4%--1.0016
$280.00Jul 619.7820.09$19.941.6%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1749.8750.23$50.050.7%101.00--
$320.00Jul 619.9120.21$20.061.5%11.001
$309.00Jul 68.929.18$9.052.9%10.995
$308.00Jul 77.958.19$8.073.0%--0.9914
$307.00Jul 66.937.21$7.074.0%10.9915

Most actively traded options today. High liquidity = easy entry/exit. 637 active (total vol 239.2K, top 52.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.850.87$0.862.3%30.8K0.495.8K
$301.00Jul 60.420.43$0.432.3%14.6K0.312.0K
$299.00Jul 61.471.50$1.492.0%13.4K0.661.7K
$302.00Jul 60.170.18$0.185.6%5.7K0.164.2K
$298.00Jul 62.222.29$2.263.1%3.7K0.792.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 170.540.55$0.551.8%52.3K0.0992.8K
$288.00Jul 170.991.02$1.003.0%36.1K0.1528.4K
$296.00Jul 60.100.11$0.119.1%7.7K0.083.0K
$298.00Jul 60.300.32$0.316.5%6.9K0.221.8K
$295.00Jul 60.060.07$0.0714.3%6.3K0.052.8K

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 170.5%, max 638.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14120.6%18.2%561.9%147
$262.00Jul 6Jul 24167.3%31.2%436.3%315
$323.00Jul 6Jul 1395.8%19.7%385.6%--30
$261.00Jul 6Jul 17171.7%37.8%354.8%3210
$320.00Jul 6Aug 1484.9%18.9%350.1%16785
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14242.7%32.9%638.8%2155
$240.00Jul 6Aug 7265.5%36.0%636.7%2111
$250.00Jul 6Aug 7220.2%32.5%578.4%--324
$255.00Jul 6Aug 7198.0%30.6%545.9%191
$260.00Jul 6Aug 7176.1%29.1%504.7%--192

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 425 found (best R:R 317.18, avg 4.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$314.00$320.00Jul 15$0.11$5.89$0.1153.55$314.11
$330.00$335.00Aug 7$0.13$4.87$0.1337.46$330.13
$315.00$320.00Jul 17$0.14$4.86$0.1434.71$315.14
$320.00$325.00Jul 24$0.14$4.86$0.1434.71$320.14
$325.00$330.00Jul 31$0.15$4.85$0.1532.33$325.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$240.00Jul 14$0.11$34.89$0.11317.18$274.89
$280.00$270.00Jul 16$0.17$9.83$0.1757.82$279.83
$260.00$255.00Aug 7$0.12$4.88$0.1240.67$259.88
$280.00$270.00Jul 20$0.27$9.73$0.2736.04$279.73
$270.00$245.00Aug 14$0.87$24.13$0.8727.74$269.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 562 found (best R:R 114.38, avg 2.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.87$14.87$0.13114.38$259.87
$245.00$263.00Jul 31$17.74$17.74$0.2668.23$262.74
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$266.00$270.00Jul 24$3.89$3.89$0.1135.36$269.89
$260.00$267.00Aug 7$6.73$6.73$0.2724.93$266.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$308.00$306.00Jul 9$1.86$1.86$0.1413.29$306.14
$320.00$315.00Jul 31$4.52$4.52$0.489.42$315.48
$305.00$304.00Jul 8$0.89$0.89$0.118.09$304.11
$307.00$306.00Jul 10$0.88$0.88$0.127.33$306.12
$317.50$310.00Jul 24$6.58$6.58$0.927.15$310.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Jul 7Jul 8$0.0533.8%28.0%
$305.00Jul 6Jul 7$0.0625.4%17.4%
$290.00Jul 6Jul 7$0.0754.1%29.8%
$280.00Jul 6Jul 8$0.0890.2%37.6%
$291.00Jul 6Jul 7$0.0852.6%28.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Jul 6Jul 7$0.0552.6%28.8%
$292.00Jul 6Jul 7$0.0647.5%27.0%
$309.00Jul 6Jul 8$0.0642.3%17.8%
$305.00Jul 6Jul 7$0.0725.4%17.4%
$253.00Jul 10Jul 17$0.0757.3%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 412 found (cheapest 0.59% of stock, avg 5.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.86$0.91$1.77$298.23$301.770.59%
$301.00Jul 6$0.43$1.47$1.90$299.10$302.900.63%
$299.00Jul 6$1.49$0.54$2.03$296.97$301.030.68%
$302.00Jul 6$0.18$2.20$2.38$299.62$304.380.79%
$298.00Jul 6$2.26$0.31$2.57$295.43$300.570.86%
$300.00Jul 7$1.38$1.43$2.81$297.19$302.810.94%
$301.00Jul 7$0.89$1.94$2.83$298.17$303.830.94%
$299.00Jul 7$1.99$1.04$3.03$295.97$302.031.01%
$302.00Jul 7$0.53$2.57$3.10$298.90$305.101.03%
$303.00Jul 6$0.07$3.12$3.19$299.81$306.191.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.05% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$295.00Jul 6$0.07$0.07$0.14$294.86$303.14
$303.00$296.00Jul 6$0.07$0.11$0.18$295.82$303.18
$302.00$295.00Jul 6$0.18$0.07$0.25$294.75$302.25
$303.00$297.00Jul 6$0.07$0.19$0.26$296.74$303.26
$302.00$296.00Jul 6$0.18$0.11$0.29$295.71$302.29
$302.00$297.00Jul 6$0.18$0.19$0.37$296.63$302.37
$303.00$298.00Jul 6$0.07$0.31$0.38$297.62$303.38
$304.00$295.00Jul 7$0.15$0.25$0.40$294.60$304.40
$302.00$298.00Jul 6$0.18$0.31$0.49$297.51$302.49
$301.00$295.00Jul 6$0.43$0.07$0.50$294.50$301.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 429 found (best R:R 9.00, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
292/293295/296Jul 13$0.90$0.109.00$292.10$295.90
290/291295/296Jul 15$0.90$0.109.00$290.10$295.90
294/295297/298Jul 15$0.90$0.109.00$294.10$297.90
294/295297/298Jul 16$0.90$0.109.00$294.10$297.90
295/296298/299Jul 16$0.90$0.109.00$295.10$298.90
295/296298/299Jul 20$0.90$0.109.00$295.10$298.90
295/296299/300Jul 20$0.90$0.109.00$295.10$299.90
289/290295/296Aug 14$0.90$0.109.00$289.10$295.90
292/293296/297Jul 14$0.89$0.118.09$292.11$296.89
294/295297/298Jul 14$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. 150 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Jul 31$0.09$4.9154.56
$315.00$320.00$325.00Jul 17$0.10$4.9049.00
$320.00$325.00$330.00Jul 24$0.10$4.9049.00
$325.00$330.00$335.00Aug 7$0.12$4.8840.67
$315.00$317.50$320.00Jul 24$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$285.00$287.00$289.00Aug 14$0.05$1.9539.00
$280.00$282.50$285.00Aug 14$0.09$2.4126.78
$294.00$295.00$296.00Jul 9$0.05$0.9519.00
$296.00$297.00$298.00Jul 9$0.05$0.9519.00
$298.00$299.00$300.00Jul 13$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. 404 found (best net $-0.01, 382 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$320.00$330.001:2Jul 8-$0.01$9.99
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$5.01$5.99
$325.00$330.001:2Jul 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
$264.00$250.001:2Jul 9$0.00$14.00
$314.00$302.501:2Aug 7-$0.48$11.02
$262.50$255.001:2Jul 8-$0.01$7.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 2.83%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.480.510.0%2.83%2.84%1942
$300.00Aug 7$7.610.510.0%2.54%2.55%--235
$301.00Aug 7$7.050.490.3%2.35%2.69%6151
$300.00Jul 31$6.670.510.0%2.22%2.23%1141.2K
$302.00Aug 7$6.500.470.7%2.17%2.84%--77
$302.50Aug 7$6.260.460.8%2.09%2.93%--20
$301.00Jul 31$6.110.490.3%2.04%2.38%2176
$303.00Aug 7$6.000.451.0%2.00%3.01%65172
$305.00Aug 14$5.900.421.7%1.97%3.64%--48
$302.00Jul 31$5.580.460.7%1.86%2.54%1164

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 91,410
Total Puts 147,821
Put/Call Ratio 1.62
Net Difference -56,411

Prior's Put/Call Breakdown

Total Calls 86,226
Total Puts 162,367
Put/Call Ratio 1.88
Net Difference -76,141

Prior 7-Day Put/Call Summary

Total Calls 5,302,409
Total Puts 8,346,556
Average Put/Call Ratio 1.57
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