Tour v291
IWM
iShares Russell 2000 ETF
$299.29 +0.57%
(7/6 09:55) ◀
|
Monday, July 6, 2026 (10:00am)
January 2026
|
▶ (7/6 10:05)
◀ 7/6 10:00 ▶

Option Volume

Detail
ℹ
Current (07/06 10:00am) 298,924
Calls: 114,666 (38%)
Puts: 184,258 (62%)
Prior (07/02) 318,244
Calls: 124,175 (39%)
Puts: 194,069 (61%)
Current vs Prior -6.07%
Calls: -7.66% (Calls)
Puts: -5.06% (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 -84.67%
Calls: -84.86%
Puts: -84.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 10:00am) $23.36M
Calls: $9.21M (39%)
Puts: $14.15M (61%)
Prior (07/02) $27.62M
Calls: $11.58M (42%)
Puts: $16.05M (58%)
Current vs Prior -15.45%
Calls: -20.42%
Puts: -11.85%
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 -87.59%
Calls: -87.54%
Puts: -87.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 10:00am) 1.61
Prior (07/02) 1.56
Current vs Prior +2.82%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg +2.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 10:00am) 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 0.75% | 1.12%0.75% | 1.49%1.83% | 2.92%2.54% | 6.67%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -33.12% | -21.82%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -37.34% | -30.87%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -33.12% | -21.82%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.28% | 10.91%
Calls: 6.67% | 8.18%
Puts: 5.88% | 13.64%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -2.79% | +364.26%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -18.32% | +139.40%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($14.15M). Extreme bearish P/C ratio of 1.61 - 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
09:55BEARISHBEARISHBEARISH
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 75 of results (avg 7.8%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 750.1152.60$51.364.8%--0.9779
$250.00Jul 1049.1351.58$50.364.9%31.0011
$297.00Jul 62.502.63$2.575.1%6670.841.1K
$261.00Jul 1036.9439.10$38.025.7%--1.0016
$240.00Jul 2458.4561.87$60.165.7%--0.9937
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 73.463.65$3.565.3%210.29309
$300.00Jul 61.161.23$1.195.9%3.6K0.581.0K
$299.00Aug 146.957.38$7.176.0%--0.4712
$299.00Jul 60.700.75$0.736.8%9.5K0.401.4K
$300.00Jul 174.074.36$4.226.9%5370.513.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.33, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 60.070.08$0.0812.5%8.7K0.114.2K
$307.00Jul 90.110.13$0.1216.7%1220.062.8K
$305.00Jul 80.150.18$0.1618.8%6340.09739
$301.00Jul 60.200.22$0.219.5%20.6K0.242.0K
$305.00Jul 90.290.32$0.319.7%350.145.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 60.060.07$0.0714.3%1.6K0.041.3K
$295.00Jul 60.090.10$0.1010.0%7.7K0.062.8K
$292.00Jul 70.110.13$0.1216.7%1350.05457
$290.00Jul 80.130.15$0.1414.3%1320.05292
$296.00Jul 60.140.17$0.1618.8%9.4K0.103.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 434 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Jul 636.8340.25$38.548.9%91.00--
$262.00Jul 635.8339.44$37.649.6%91.00--
$263.00Jul 634.8338.37$36.609.7%21.00--
$264.00Jul 633.8437.37$35.619.9%21.00--
$265.00Jul 632.9636.44$34.7010.0%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1748.6652.55$50.617.7%101.00--
$320.00Jul 620.1821.74$20.967.4%11.001
$307.00Jul 66.908.87$7.8925.0%20.9915
$309.00Jul 67.5711.55$9.5641.6%10.995
$308.00Jul 76.6710.07$8.3740.6%--0.9914

Most actively traded options today. High liquidity = easy entry/exit. 722 active (total vol 298.9K, top 52.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.500.54$0.527.7%36.8K0.425.8K
$301.00Jul 60.200.22$0.219.5%20.6K0.242.0K
$299.00Jul 61.011.08$1.056.7%14.7K0.601.7K
$302.00Jul 60.070.08$0.0812.5%8.7K0.114.2K
$298.00Jul 61.701.80$1.755.7%3.9K0.742.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 170.570.75$0.6627.3%52.3K0.0992.8K
$288.00Jul 170.831.29$1.0643.4%36.1K0.1628.4K
$298.00Jul 60.400.44$0.429.5%11.1K0.261.8K
$299.00Jul 60.700.75$0.736.8%9.5K0.401.4K
$296.00Jul 60.140.17$0.1618.8%9.4K0.103.0K

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 194.8%, max 920.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14175.6%18.3%860.6%147
$263.00Jul 6Jul 31163.5%29.0%463.9%211
$264.00Jul 6Jul 31159.1%28.6%456.7%211
$265.00Jul 6Jul 31154.7%28.3%445.8%313
$267.00Jul 6Aug 7146.0%26.9%442.8%222
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 7366.0%35.9%920.0%2111
$250.00Jul 6Aug 7305.9%32.2%850.3%--324
$245.00Jul 6Aug 14293.8%32.8%796.6%2155
$255.00Jul 6Aug 7211.6%30.5%594.6%491
$260.00Jul 6Aug 14176.7%28.2%525.5%117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 432 found (best R:R 54.56, avg 3.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 14$0.25$4.75$0.2519.00$330.25
$330.00$335.00Jul 31$0.28$4.72$0.2816.86$330.28
$325.00$330.00Aug 14$0.29$4.71$0.2916.24$325.29
$320.00$325.00Jul 31$0.30$4.70$0.3015.67$320.30
$320.00$325.00Aug 7$0.47$4.53$0.479.64$320.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 20$0.18$9.82$0.1854.56$279.82
$280.00$270.00Jul 16$0.20$9.80$0.2049.00$279.80
$260.00$245.00Aug 14$0.30$14.70$0.3049.00$259.70
$260.00$255.00Jul 31$0.16$4.84$0.1630.25$259.84
$283.00$280.00Jul 15$0.12$2.88$0.1224.00$282.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 572 found (best R:R 64.22, avg 2.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.77$14.77$0.2364.22$259.77
$245.00$263.00Jul 31$17.62$17.62$0.3846.37$262.62
$266.00$270.00Jul 24$3.89$3.89$0.1135.36$269.89
$260.00$267.00Aug 7$6.77$6.77$0.2329.43$266.77
$285.00$289.00Jul 13$3.86$3.86$0.1427.57$288.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$313.00Jul 31$1.86$1.86$0.1413.29$313.14
$302.00$301.00Jul 14$0.90$0.90$0.109.00$301.10
$320.00$315.00Jul 31$4.50$4.50$0.509.00$315.50
$308.00$306.00Jul 9$1.79$1.79$0.218.52$306.21
$317.50$310.00Jul 24$6.70$6.70$0.808.37$310.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 108 found (avg debit $0.71, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$313.00Jul 6Jul 7$0.0760.6%27.6%
$250.00Jul 8Jul 9$0.0775.1%66.7%
$295.00Jul 6Jul 7$0.0837.8%23.7%
$303.00Jul 6Jul 7$0.0825.0%18.0%
$304.00Jul 6Jul 7$0.0826.7%17.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Jul 6Jul 7$0.0647.9%28.2%
$271.00Jul 6Jul 7$0.08128.6%58.4%
$292.00Jul 6Jul 7$0.0946.0%26.9%
$259.00Jul 10Jul 17$0.0951.2%38.8%
$275.00Jul 6Jul 7$0.10111.3%50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 427 found (cheapest 0.57% of stock, avg 5.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.52$1.19$1.71$298.29$301.710.57%
$299.00Jul 6$1.05$0.73$1.78$297.22$300.780.59%
$301.00Jul 6$0.21$1.59$1.80$299.20$302.800.60%
$298.00Jul 6$1.75$0.42$2.17$295.83$300.170.73%
$298.00Jul 7$1.93$0.83$2.76$295.24$300.760.92%
$297.00Jul 6$2.57$0.26$2.83$294.17$299.830.95%
$302.00Jul 6$0.08$2.80$2.88$299.12$304.880.96%
$300.00Jul 7$1.12$1.76$2.88$297.12$302.880.96%
$299.00Jul 7$1.59$1.36$2.95$296.05$301.950.99%
$301.00Jul 7$0.72$2.34$3.06$297.94$304.061.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.06% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$295.00Jul 6$0.08$0.10$0.18$294.82$302.18
$302.00$296.00Jul 6$0.08$0.16$0.24$295.76$302.24
$301.00$295.00Jul 6$0.21$0.10$0.31$294.69$301.31
$302.00$297.00Jul 6$0.08$0.26$0.34$296.66$302.34
$301.00$296.00Jul 6$0.21$0.16$0.37$295.63$301.37
$303.00$295.00Jul 7$0.11$0.31$0.42$294.58$303.42
$304.00$295.00Jul 7$0.10$0.31$0.41$294.59$304.41
$301.00$297.00Jul 6$0.21$0.26$0.47$296.53$301.47
$302.00$298.00Jul 6$0.08$0.42$0.50$297.50$302.50
$304.00$296.00Jul 7$0.10$0.45$0.55$295.45$304.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 378 found (best R:R 44.45, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245266/270Jul 24$4.89$0.1144.45$240.11$270.89
264/266287/288Jul 9$1.89$0.1117.18$264.11$288.89
264/266288/289Jul 9$1.89$0.1117.18$264.11$289.89
287/288291/293Jul 13$1.89$0.1117.18$286.11$292.89
292/293303/305Jul 20$1.89$0.1117.18$291.11$304.89
270/272287/288Jul 9$1.88$0.1215.67$270.12$288.88
270/272288/289Jul 9$1.88$0.1215.67$270.12$289.88
287/288289/291Jul 13$1.87$0.1314.38$286.13$290.87
279/280291/293Jul 13$1.86$0.1413.29$278.14$292.86
250/253260/261Jul 10$2.77$0.2312.04$250.23$262.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 332 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Jul 17$0.08$4.9261.50
$285.00$286.00$287.00Jul 17$0.05$0.9519.00
$315.00$317.50$320.00Aug 7$0.13$2.3718.23
$287.00$288.00$289.00Jul 6$0.06$0.9415.67
$304.00$305.00$306.00Jul 13$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 31$0.19$4.8125.32
$294.00$295.00$296.00Jul 7$0.05$0.9519.00
$293.00$294.00$295.00Jul 24$0.05$0.9519.00
$299.00$300.00$301.00Jul 24$0.05$0.9519.00
$301.00$302.00$303.00Jul 31$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. 420 found (best net $-1.99, 365 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$2.03$15.97
$320.00$330.001:2Jul 8-$2.13$7.87
$323.00$330.001:2Jul 6-$0.41$6.59
$273.00$284.001:2Jul 7-$4.78$6.22
$320.00$325.001:2Aug 7-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$275.00$240.001:2Jul 14-$1.99$33.01
$270.00$250.001:2Jul 16-$0.11$19.89
$260.00$245.001:2Aug 14-$0.09$14.91
$260.00$245.001:2Jul 7-$1.07$13.93
$255.00$240.001:2Jul 8-$1.07$13.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 2.69%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.050.500.2%2.69%2.93%2042
$301.00Aug 14$7.000.490.6%2.34%2.91%16
$300.00Aug 7$6.550.500.2%2.19%2.43%1235
$301.00Aug 7$6.140.480.6%2.05%2.62%6151
$300.00Jul 31$5.890.500.2%1.97%2.21%1461.2K
$302.00Aug 7$5.720.460.9%1.91%2.82%1077
$302.50Aug 7$5.730.451.1%1.91%2.99%--20
$301.00Jul 31$5.250.480.6%1.75%2.33%2176
$303.00Aug 7$5.210.441.2%1.74%2.98%85172
$305.00Aug 14$5.180.411.9%1.73%3.64%--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 114,666
Total Puts 184,258
Put/Call Ratio 1.61
Net Difference -69,592

Prior's Put/Call Breakdown

Total Calls 124,175
Total Puts 194,069
Put/Call Ratio 1.56
Net Difference -69,894

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