Tour v291
IWM
iShares Russell 2000 ETF
$299.00 +0.48%
(7/6 10:00) ◀
|
Monday, July 6, 2026 (10:05am)
January 2026
|
▶ (7/6 10:10)
◀ 7/6 10:05 ▶

Option Volume

Detail
ℹ
Current (07/06 10:05am) 320,029
Calls: 124,947 (39%)
Puts: 195,082 (61%)
Prior (07/02) 351,908
Calls: 141,075 (40%)
Puts: 210,833 (60%)
Current vs Prior -9.06%
Calls: -11.43% (Calls)
Puts: -7.47% (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 -83.59%
Calls: -83.51%
Puts: -83.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 10:05am) $23.75M
Calls: $8.49M (36%)
Puts: $15.26M (64%)
Prior (07/02) $29.66M
Calls: $10.57M (36%)
Puts: $19.09M (64%)
Current vs Prior -19.92%
Calls: -19.64%
Puts: -20.07%
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 -87.38%
Calls: -88.51%
Puts: -86.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 10:05am) 1.56
Prior (07/02) 1.49
Current vs Prior +4.47%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -0.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 10:05am) 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 0.56% | 0.93%0.56% | 1.23%1.71% | 2.79%2.45% | 6.76%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -50.09% | -35.29%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -53.24% | -42.78%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -50.09% | -35.29%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.19% | 1.44%
Calls: 1.20% | 1.44%
Puts: 1.19% | 1.45%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -81.58% | -38.72%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -84.52% | -68.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($15.26M). Extreme bearish P/C ratio of 1.56 - 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
10:00BEARISHBEARISHBEARISH
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 881 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 3159.6859.98$59.830.5%--0.9984
$250.00Jul 1049.0849.33$49.210.5%31.0011
$245.00Jul 3154.7255.02$54.870.5%--0.9819
$245.00Jul 1754.2554.56$54.410.6%--0.99192
$254.00Jul 1045.0845.34$45.210.6%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.8251.18$51.000.7%101.00--
$302.00Jul 317.347.41$7.380.9%--0.56179
$301.00Jul 316.846.91$6.881.0%--0.5483
$300.00Jul 316.376.44$6.411.1%40.511.2K
$300.00Jul 174.414.46$4.441.1%5390.533.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 249 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 60.050.06$0.0616.7%9.7K0.074.2K
$304.00Jul 70.060.07$0.0714.3%2280.061.1K
$309.00Jul 100.080.09$0.0911.1%3970.04997
$305.00Jul 80.120.13$0.137.7%1.2K0.07739
$308.00Jul 100.120.13$0.137.7%1840.06593
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 60.050.06$0.0616.7%1.6K0.041.3K
$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
$290.00Jul 70.060.07$0.0714.3%490.03641

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 439 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Jul 637.9338.16$38.050.6%151.00--
$262.00Jul 636.9237.17$37.050.7%151.00--
$263.00Jul 635.9336.17$36.050.7%91.00--
$264.00Jul 634.9335.16$35.050.7%91.00--
$265.00Jul 633.9234.17$34.050.7%61.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.8251.18$51.000.7%101.00--
$320.00Jul 620.8321.11$20.971.3%11.001
$309.00Jul 69.8410.07$9.962.3%11.005
$307.00Jul 67.848.07$7.962.9%20.9915
$308.00Jul 78.839.07$8.952.7%--0.9914

Most actively traded options today. High liquidity = easy entry/exit. 749 active (total vol 320.0K, top 52.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.380.39$0.392.6%39.8K0.325.8K
$301.00Jul 60.150.16$0.166.3%22.8K0.162.0K
$299.00Jul 60.820.83$0.831.2%15.6K0.511.7K
$302.00Jul 60.050.06$0.0616.7%9.7K0.074.2K
$298.00Jul 61.451.48$1.472.0%4.1K0.692.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 170.610.62$0.621.6%52.3K0.1092.8K
$288.00Jul 171.111.14$1.132.7%36.1K0.1728.4K
$298.00Jul 60.470.48$0.482.1%13.1K0.321.8K
$299.00Jul 60.830.84$0.841.2%12.2K0.491.4K
$297.00Jul 60.260.27$0.273.7%10.9K0.191.4K

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 193.6%, max 649.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14126.3%18.3%588.7%147
$263.00Jul 6Jul 31162.7%28.9%463.5%911
$264.00Jul 6Jul 31158.3%28.5%455.0%911
$265.00Jul 6Jul 31153.9%28.2%445.5%613
$262.00Jul 6Jul 24167.1%30.7%445.0%1515
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14244.0%32.6%649.3%2155
$240.00Jul 6Aug 7267.3%35.8%646.5%2111
$250.00Jul 6Aug 7221.0%32.0%589.7%--324
$255.00Jul 6Aug 7198.4%30.2%556.4%491
$260.00Jul 6Aug 14176.0%28.0%529.6%717

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 444 found (best R:R 317.18, avg 4.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Jul 24$0.11$4.89$0.1144.45$320.11
$330.00$335.00Aug 7$0.11$4.89$0.1144.45$330.11
$325.00$330.00Jul 31$0.12$4.88$0.1240.67$325.12
$330.00$335.00Aug 14$0.18$4.82$0.1826.78$330.18
$317.50$320.00Jul 24$0.11$2.39$0.1121.73$317.61
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$0.18$9.82$0.1854.56$279.82
$260.00$245.00Aug 14$0.36$14.64$0.3640.67$259.64
$260.00$255.00Aug 7$0.13$4.87$0.1337.46$259.87
$280.00$270.00Jul 20$0.30$9.70$0.3032.33$279.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 591 found (best R:R 289.00, avg 2.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$279.00Jul 9$28.90$28.90$0.10289.00$278.90
$245.00$260.00Jul 24$14.88$14.88$0.12124.00$259.88
$245.00$263.00Jul 31$17.75$17.75$0.2571.00$262.75
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$266.00$270.00Jul 24$3.86$3.86$0.1427.57$269.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.64$4.64$0.3612.89$315.36
$317.50$310.00Jul 24$6.78$6.78$0.729.42$310.72
$311.00$310.00Jul 17$0.89$0.89$0.118.09$310.11
$310.00$309.00Jul 17$0.87$0.87$0.136.69$309.13
$303.00$302.00Jul 7$0.86$0.86$0.146.14$302.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 6Jul 8$0.0588.4%36.3%
$304.00Jul 6Jul 7$0.0529.4%17.7%
$288.00Jul 6Jul 7$0.0653.4%31.2%
$289.00Jul 6Jul 7$0.0755.8%29.9%
$290.00Jul 6Jul 7$0.0850.9%28.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 6Jul 7$0.0550.9%28.6%
$311.00Jul 16Jul 17$0.0516.8%17.2%
$291.00Jul 6Jul 7$0.0745.9%27.3%
$303.00Jul 6Jul 7$0.0726.3%17.8%
$253.00Jul 10Jul 17$0.0756.5%42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 434 found (cheapest 0.56% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.83$0.84$1.67$297.33$300.670.56%
$300.00Jul 6$0.39$1.40$1.79$298.21$301.790.60%
$298.00Jul 6$1.47$0.48$1.95$296.05$299.950.65%
$301.00Jul 6$0.16$2.17$2.33$298.67$303.330.78%
$297.00Jul 6$2.25$0.27$2.52$294.48$299.520.84%
$299.00Jul 7$1.39$1.38$2.77$296.23$301.770.93%
$300.00Jul 7$0.89$1.89$2.78$297.22$302.780.93%
$298.00Jul 7$2.00$1.00$3.00$295.00$301.001.00%
$301.00Jul 7$0.53$2.47$3.00$298.00$304.001.00%
$302.00Jul 6$0.06$3.01$3.07$298.93$305.071.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.05% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$295.00Jul 6$0.06$0.10$0.16$294.84$302.16
$302.00$296.00Jul 6$0.06$0.16$0.22$295.78$302.22
$301.00$295.00Jul 6$0.16$0.10$0.26$294.74$301.26
$301.00$296.00Jul 6$0.16$0.16$0.32$295.68$301.32
$302.00$297.00Jul 6$0.06$0.27$0.33$296.67$302.33
$301.00$297.00Jul 6$0.16$0.27$0.43$296.57$301.43
$304.00$295.00Jul 7$0.07$0.36$0.43$294.57$304.43
$300.00$295.00Jul 6$0.39$0.10$0.49$294.51$300.49
$303.00$295.00Jul 7$0.15$0.36$0.51$294.49$303.51
$300.00$296.00Jul 6$0.39$0.16$0.55$295.45$300.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 450 found (best R:R 9.00, avg credit $0.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
291/292295/296Jul 15$0.90$0.109.00$291.10$295.90
293/294296/297Jul 15$0.90$0.109.00$293.10$296.90
294/295297/298Jul 15$0.90$0.109.00$294.10$297.90
296/297299/300Jul 20$0.90$0.109.00$296.10$299.90
291/292295/296Jul 13$0.89$0.118.09$291.11$295.89
297/298299/300Jul 13$0.89$0.118.09$297.11$299.89
291/292295/296Jul 14$0.89$0.118.09$291.11$295.89
293/294296/297Jul 14$0.89$0.118.09$293.11$296.89
294/295297/298Jul 14$0.89$0.118.09$294.11$297.89
291/292295/296Jul 16$0.89$0.118.09$291.11$295.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 17$0.07$4.9370.43
$320.00$325.00$330.00Jul 24$0.07$4.9370.43
$325.00$330.00$335.00Jul 31$0.07$4.9370.43
$250.00$255.00$260.00Aug 7$0.08$4.9261.50
$325.00$330.00$335.00Aug 7$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$260.00$265.00$270.00Aug 14$0.11$4.8944.45
$295.00$296.00$297.00Jul 8$0.05$0.9519.00
$295.00$296.00$297.00Jul 9$0.05$0.9519.00
$296.00$297.00$298.00Jul 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. 396 found (best net $-0.01, 375 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-$4.12$6.88
$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. 186 found (best yield 2.67%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.970.490.3%2.67%3.00%2642
$299.00Aug 7$7.640.510.0%2.56%2.56%2184
$301.00Aug 14$7.430.480.7%2.48%3.15%16
$300.00Aug 7$7.070.490.3%2.36%2.70%1235
$299.00Jul 31$6.690.510.0%2.24%2.24%79114
$301.00Aug 7$6.540.470.7%2.19%2.86%6151
$300.00Jul 31$6.130.490.3%2.05%2.38%1471.2K
$302.00Aug 7$6.050.451.0%2.02%3.03%1077
$302.50Aug 7$5.790.441.2%1.94%3.11%--20
$301.00Jul 31$5.600.470.7%1.87%2.54%2176

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 124,947
Total Puts 195,082
Put/Call Ratio 1.56
Net Difference -70,135

Prior's Put/Call Breakdown

Total Calls 141,075
Total Puts 210,833
Put/Call Ratio 1.49
Net Difference -69,758

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