Tour v291
IWM
iShares Russell 2000 ETF
$299.76 +0.73%
(7/6 09:50) ◀
|
Monday, July 6, 2026 (9:55am)
January 2026
|
▶ (7/6 10:00)
◀ 7/6 09:55 ▶

Option Volume

Detail
ℹ
Current (07/06 9:55am) 273,854
Calls: 106,139 (39%)
Puts: 167,715 (61%)
Prior (07/02) 293,073
Calls: 113,639 (39%)
Puts: 179,434 (61%)
Current vs Prior -6.56%
Calls: -6.60% (Calls)
Puts: -6.53% (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 -85.96%
Calls: -85.99%
Puts: -85.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 9:55am) $21.94M
Calls: $10.83M (49%)
Puts: $11.10M (51%)
Prior (07/02) $23.13M
Calls: $9.83M (43%)
Puts: $13.30M (57%)
Current vs Prior -5.17%
Calls: +10.16%
Puts: -16.50%
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 -88.35%
Calls: -85.34%
Puts: -90.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 9:55am) 1.58
Prior (07/02) 1.58
Current vs Prior +0.07%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg +0.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 9:55am) 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 0.78% | 1.13%0.78% | 1.42%1.89% | 2.96%2.63% | 6.79%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -30.24% | -21.23%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -34.64% | -30.35%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -30.24% | -21.23%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.75% | 1.46%
Calls: 1.48% | 1.60%
Puts: 2.02% | 1.32%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -72.91% | -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 -77.24% | -67.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.58 - heavy put buying. Put-heavy open interest (2,028,223 puts vs 525,649 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 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
09:50BULLISHBEARISHBEARISH
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 850 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 3160.4360.74$60.590.5%--1.0084
$245.00Jul 3155.4555.78$55.620.6%--1.0019
$240.00Jul 1759.9460.30$60.120.6%--1.0087
$240.00Jul 1059.7160.08$59.900.6%--1.00264
$250.00Jul 1049.7950.10$49.950.6%21.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.0450.44$50.240.8%101.00--
$301.00Jul 316.466.54$6.501.2%--0.5283
$302.00Jul 316.937.02$6.981.3%--0.54179
$300.00Jul 316.016.09$6.051.3%40.491.2K
$300.00Jul 71.501.52$1.511.3%2220.52953

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 252 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 60.050.06$0.0616.7%3.1K0.065.8K
$305.00Jul 70.060.07$0.0714.3%4480.05802
$330.00Jul 310.100.12$0.1118.2%30.021.4K
$306.00Jul 80.110.12$0.128.3%400.07174
$309.00Jul 100.110.12$0.128.3%3900.05997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 70.050.06$0.0616.7%480.03641
$286.00Jul 80.050.06$0.0616.7%650.02151
$280.00Jul 90.050.06$0.0616.7%60.0252
$274.00Jul 100.050.06$0.0616.7%--0.01140
$241.00Jul 170.050.06$0.0616.7%--0.011.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 429 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Jul 638.6538.93$38.790.7%81.00--
$262.00Jul 637.6537.93$37.790.7%81.00--
$263.00Jul 636.6636.93$36.800.7%11.00--
$264.00Jul 635.6535.93$35.790.8%11.00--
$271.00Jul 628.6228.93$28.781.1%--1.00160
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.0450.44$50.240.8%101.00--
$320.00Jul 620.0720.34$20.201.3%11.001
$309.00Jul 69.079.36$9.223.1%10.995
$308.00Jul 78.098.33$8.212.9%--0.9914
$306.00Jul 66.086.33$6.214.0%140.996

Most actively traded options today. High liquidity = easy entry/exit. 692 active (total vol 273.8K, top 52.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.750.76$0.761.3%34.6K0.475.8K
$301.00Jul 60.350.36$0.362.8%18.4K0.292.0K
$299.00Jul 61.341.36$1.351.5%14.1K0.641.7K
$302.00Jul 60.140.15$0.156.7%7.5K0.144.2K
$298.00Jul 62.092.13$2.111.9%3.8K0.772.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 170.540.57$0.555.5%52.3K0.0992.8K
$288.00Jul 171.001.04$1.023.9%36.1K0.1628.4K
$298.00Jul 60.330.35$0.345.9%9.2K0.231.8K
$296.00Jul 60.110.12$0.128.3%8.6K0.093.0K
$297.00Jul 60.200.21$0.214.8%7.8K0.141.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 144 strikes (avg 177.0%, max 642.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14121.7%18.3%564.9%147
$263.00Jul 6Jul 31163.4%29.2%460.4%111
$264.00Jul 6Jul 31159.0%28.8%451.9%111
$262.00Jul 6Jul 24167.7%31.1%439.1%815
$323.00Jul 6Jul 1396.8%19.9%387.6%--30
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14243.5%32.8%642.9%2155
$240.00Jul 6Aug 7266.5%36.0%640.7%2111
$250.00Jul 6Aug 7220.9%32.2%586.1%--324
$255.00Jul 6Aug 7198.5%30.6%547.9%491
$260.00Jul 6Aug 7176.5%29.0%509.3%--192

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 432 found (best R:R 317.18, avg 4.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$314.00$320.00Jul 15$0.11$5.89$0.1153.55$314.11
$320.00$325.00Jul 24$0.12$4.88$0.1240.67$320.12
$330.00$335.00Aug 7$0.12$4.88$0.1240.67$330.12
$315.00$320.00Jul 17$0.13$4.87$0.1337.46$315.13
$325.00$330.00Jul 31$0.14$4.86$0.1434.71$325.14
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$0.11$4.89$0.1144.45$259.89
$280.00$270.00Jul 20$0.27$9.73$0.2736.04$279.73
$265.00$245.00Aug 14$0.57$19.43$0.5734.09$264.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 583 found (best R:R 124.00, avg 2.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.88$14.88$0.12124.00$259.88
$245.00$263.00Jul 31$17.71$17.71$0.2961.07$262.71
$250.00$255.00Aug 7$4.88$4.88$0.1240.67$254.88
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$260.00$267.00Aug 7$6.68$6.68$0.3220.87$266.68
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$4.54$4.54$0.469.87$315.46
$312.00$311.00Jul 17$0.90$0.90$0.109.00$311.10
$317.50$310.00Jul 24$6.63$6.63$0.877.62$310.87
$303.00$302.00Jul 6$0.88$0.88$0.127.33$302.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Jul 6Jul 7$0.0626.1%17.8%
$289.00Jul 6Jul 7$0.0758.6%31.0%
$291.00Jul 6Jul 7$0.0848.8%28.1%
$290.00Jul 6Jul 7$0.0953.7%29.5%
$279.00Jul 9Jul 10$0.0934.9%32.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Jul 6Jul 7$0.0548.8%28.1%
$292.00Jul 6Jul 7$0.0647.0%26.7%
$253.00Jul 10Jul 17$0.0757.2%43.1%
$254.00Jul 10Jul 17$0.0755.9%42.2%
$304.00Jul 6Jul 7$0.0827.3%17.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 423 found (cheapest 0.58% of stock, avg 5.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.76$0.99$1.75$298.25$301.750.58%
$299.00Jul 6$1.35$0.59$1.94$297.06$300.940.65%
$301.00Jul 6$0.36$1.59$1.95$299.05$302.950.65%
$298.00Jul 6$2.11$0.34$2.45$295.55$300.450.82%
$302.00Jul 6$0.15$2.37$2.52$299.48$304.520.84%
$300.00Jul 7$1.29$1.51$2.80$297.20$302.800.93%
$301.00Jul 7$0.82$2.05$2.87$298.13$303.870.96%
$299.00Jul 7$1.87$1.09$2.96$296.04$301.960.99%
$302.00Jul 7$0.48$2.66$3.14$298.86$305.141.05%
$297.00Jul 6$2.97$0.21$3.18$293.82$300.181.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.05% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$295.00Jul 6$0.06$0.08$0.14$294.86$303.14
$303.00$296.00Jul 6$0.06$0.12$0.18$295.82$303.18
$302.00$295.00Jul 6$0.15$0.08$0.23$294.77$302.23
$302.00$296.00Jul 6$0.15$0.12$0.27$295.73$302.27
$303.00$297.00Jul 6$0.06$0.21$0.27$296.73$303.27
$302.00$297.00Jul 6$0.15$0.21$0.36$296.64$302.36
$303.00$298.00Jul 6$0.06$0.34$0.40$297.60$303.40
$304.00$295.00Jul 7$0.13$0.26$0.39$294.61$304.39
$301.00$295.00Jul 6$0.36$0.08$0.44$294.56$301.44
$301.00$296.00Jul 6$0.36$0.12$0.48$295.52$301.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 425 found (best R:R 18.23, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/282285/288Aug 14$2.37$0.1318.23$280.13$287.37
294/295297/298Jul 14$0.90$0.109.00$294.10$297.90
292/293295/296Jul 13$0.89$0.118.09$292.11$295.89
294/295297/298Jul 13$0.89$0.118.09$294.11$297.89
296/297299/300Jul 13$0.89$0.118.09$296.11$299.89
291/292294/295Jul 14$0.89$0.118.09$291.11$294.89
292/293294/295Jul 14$0.89$0.118.09$292.11$294.89
295/296298/299Jul 14$0.89$0.118.09$295.11$298.89
292/293296/297Jul 15$0.89$0.118.09$292.11$296.89
295/296298/299Jul 15$0.89$0.118.09$295.11$298.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.06$4.9482.33
$320.00$325.00$330.00Jul 24$0.07$4.9370.43
$325.00$330.00$335.00Jul 31$0.08$4.9261.50
$315.00$320.00$325.00Jul 17$0.10$4.9049.00
$325.00$330.00$335.00Aug 7$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$283.00$285.00$287.00Aug 14$0.06$1.9432.33
$306.00$308.00$310.00Jul 24$0.09$1.9121.22
$294.00$295.00$296.00Jul 7$0.05$0.9519.00
$303.00$304.00$305.00Jul 7$0.05$0.9519.00
$295.00$296.00$297.00Jul 8$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. 407 found (best net $-0.01, 385 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-$4.89$6.11
$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
$262.50$255.001:2Jul 8-$0.01$7.49
$250.00$245.001:2Jul 10$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 176 found (best yield 2.79%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.370.510.1%2.79%2.87%2042
$301.00Aug 14$7.800.490.4%2.60%3.02%16
$300.00Aug 7$7.490.510.1%2.50%2.58%--235
$301.00Aug 7$6.930.490.4%2.31%2.73%6151
$300.00Jul 31$6.540.510.1%2.18%2.26%1461.2K
$302.00Aug 7$6.410.470.8%2.14%2.89%1077
$302.50Aug 7$6.150.460.9%2.05%2.97%--20
$301.00Jul 31$5.990.480.4%2.00%2.41%2176
$303.00Aug 7$5.910.441.1%1.97%3.05%85172
$305.00Aug 14$5.810.411.8%1.94%3.69%--48

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 106,139
Total Puts 167,715
Put/Call Ratio 1.58
Net Difference -61,576

Prior's Put/Call Breakdown

Total Calls 113,639
Total Puts 179,434
Put/Call Ratio 1.58
Net Difference -65,795

Prior 7-Day Put/Call Summary

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