Tour v291
IWM
iShares Russell 2000 ETF
$298.91 +0.45%
(7/6 10:20) ◀
|
Monday, July 6, 2026 (10:25am)
January 2026
|
▶ (7/6 10:30)
◀ 7/6 10:25 ▶

Option Volume

Detail
ℹ
Current (07/06 10:25am) 416,155
Calls: 174,885 (42%)
Puts: 241,270 (58%)
Prior (07/02) 475,463
Calls: 200,888 (42%)
Puts: 274,575 (58%)
Current vs Prior -12.47%
Calls: -12.94% (Calls)
Puts: -12.13% (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 -78.66%
Calls: -76.91%
Puts: -79.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 10:25am) $27.93M
Calls: $10.77M (39%)
Puts: $17.16M (61%)
Prior (07/02) $42.29M
Calls: $10.64M (25%)
Puts: $31.65M (75%)
Current vs Prior -33.95%
Calls: +1.23%
Puts: -45.78%
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 -85.16%
Calls: -85.42%
Puts: -84.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 10:25am) 1.38
Prior (07/02) 1.37
Current vs Prior +0.94%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -12.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 10:25am) 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 0.68% | 1.06%0.68% | 1.37%1.83% | 2.89%2.57% | 6.68%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -39.31% | -25.68%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -43.14% | -34.29%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -39.31% | -25.68%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.45% | 1.29%
Calls: 1.56% | 1.08%
Puts: 1.33% | 1.50%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -77.55% | -45.11%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -81.14% | -71.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($17.16M). Bearish P/C ratio of 1.38 indicates protective positioning. 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
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
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 889 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1058.8459.14$58.990.5%--1.00264
$240.00Jul 1759.0659.40$59.230.6%--0.9987
$240.00Jul 3159.4659.81$59.640.6%--0.9984
$245.00Jul 2454.2754.61$54.440.6%--0.9916
$242.00Jul 1757.0657.42$57.240.6%10.9913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.9451.30$51.120.7%101.00--
$320.00Jul 621.0121.24$21.131.1%11.001
$301.00Jul 316.786.86$6.821.2%--0.5483
$300.00Jul 316.306.38$6.341.3%90.521.2K
$299.00Jul 173.883.93$3.911.3%950.501.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 266 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 70.050.06$0.0616.7%3280.041.1K
$301.00Jul 60.090.10$0.1010.0%29.4K0.112.0K
$305.00Jul 80.090.10$0.1010.0%1.2K0.06739
$303.00Jul 70.100.11$0.119.1%1.1K0.08426
$315.00Jul 170.110.13$0.1216.7%600.044.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 70.050.06$0.0616.7%630.03641
$286.00Jul 80.050.06$0.0616.7%650.02151
$280.00Jul 90.050.06$0.0616.7%60.0252
$241.00Jul 170.050.06$0.0616.7%--0.011.2K
$242.00Jul 170.050.06$0.0616.7%--0.01710

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 448 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Jul 637.7237.99$37.860.7%161.00--
$262.00Jul 636.7237.00$36.860.8%171.00--
$263.00Jul 635.7235.99$35.860.8%151.00--
$264.00Jul 634.7134.99$34.850.8%151.00--
$265.00Jul 633.7233.99$33.860.8%261.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.9451.30$51.120.7%101.00--
$320.00Jul 621.0121.24$21.131.1%11.001
$313.00Jul 614.0114.25$14.131.7%11.00--
$315.00Jul 816.0016.30$16.151.9%21.00--
$309.00Jul 610.0110.25$10.132.4%11.005

Most actively traded options today. High liquidity = easy entry/exit. 837 active (total vol 416.1K, top 53.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.260.27$0.273.7%53.4K0.255.8K
$301.00Jul 60.090.10$0.1010.0%29.4K0.112.0K
$299.00Jul 60.640.65$0.651.5%25.2K0.471.7K
$302.00Jul 60.030.04$0.0425.0%12.7K0.054.2K
$308.00Jul 170.740.78$0.765.3%7.0K0.167.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 170.560.59$0.575.3%52.4K0.1092.8K
$288.00Jul 171.061.09$1.082.8%36.1K0.1728.4K
$298.00Jul 60.380.39$0.392.6%26.0K0.321.8K
$299.00Jul 60.740.75$0.751.3%21.1K0.531.4K
$297.00Jul 60.200.21$0.214.8%17.7K0.181.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 147 strikes (avg 199.8%, max 673.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14130.9%18.2%619.4%147
$263.00Jul 6Jul 31166.7%28.6%482.8%1511
$264.00Jul 6Jul 31162.2%28.3%473.9%1511
$265.00Jul 6Jul 31157.6%27.9%465.3%2613
$262.00Jul 6Jul 24171.3%30.4%463.3%1715
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14250.4%32.4%673.6%4155
$240.00Jul 6Aug 7274.4%35.6%671.7%2111
$250.00Jul 6Aug 7226.8%31.7%614.3%1324
$255.00Jul 6Aug 14203.5%29.2%596.6%117
$260.00Jul 6Aug 14180.4%27.7%550.5%1017

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 436 found (best R:R 54.56, avg 3.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Jul 31$0.11$4.89$0.1144.45$325.11
$330.00$335.00Aug 14$0.18$4.82$0.1826.78$330.18
$317.50$320.00Jul 24$0.10$2.40$0.1024.00$317.60
$325.00$330.00Aug 7$0.21$4.79$0.2122.81$325.21
$320.00$325.00Jul 31$0.24$4.76$0.2419.83$320.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 16$0.18$9.82$0.1854.56$279.82
$255.00$245.00Aug 14$0.19$9.81$0.1951.63$254.81
$260.00$255.00Aug 7$0.13$4.87$0.1337.46$259.87
$280.00$270.00Jul 20$0.28$9.72$0.2834.71$279.72
$260.00$255.00Aug 14$0.16$4.84$0.1630.25$259.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 584 found (best R:R 124.00, avg 2.10)

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
$255.00$260.00Aug 7$4.86$4.86$0.1434.71$259.86
$260.00$267.00Aug 7$6.68$6.68$0.3220.87$266.68
$272.00$274.00Jul 24$1.90$1.90$0.1019.00$273.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.58$4.58$0.4210.90$315.42
$317.50$310.00Jul 24$6.84$6.84$0.6610.36$310.66
$303.00$302.00Jul 7$0.89$0.89$0.118.09$302.11
$306.00$305.00Jul 10$0.89$0.89$0.118.09$305.11
$310.00$309.00Jul 17$0.89$0.89$0.118.09$309.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 6Jul 7$0.0572.2%38.3%
$286.00Jul 6Jul 7$0.0663.2%33.6%
$287.00Jul 6Jul 7$0.0658.6%32.1%
$289.00Jul 6Jul 7$0.0749.5%29.1%
$290.00Jul 6Jul 7$0.0751.4%27.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$311.00Jul 16Jul 17$0.0516.3%16.6%
$291.00Jul 6Jul 7$0.0646.2%26.2%
$303.00Jul 6Jul 7$0.0726.1%16.8%
$253.00Jul 10Jul 17$0.0756.1%42.2%
$254.00Jul 10Jul 17$0.0755.1%41.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 444 found (cheapest 0.47% of stock, avg 5.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.65$0.75$1.40$297.60$300.400.47%
$300.00Jul 6$0.27$1.36$1.63$298.37$301.630.55%
$298.00Jul 6$1.28$0.39$1.67$296.33$299.670.56%
$301.00Jul 6$0.10$2.20$2.30$298.70$303.300.77%
$297.00Jul 6$2.12$0.21$2.33$294.67$299.330.78%
$299.00Jul 7$1.25$1.33$2.58$296.42$301.580.86%
$300.00Jul 7$0.77$1.86$2.63$297.37$302.630.88%
$298.00Jul 7$1.85$0.94$2.79$295.21$300.790.93%
$301.00Jul 7$0.44$2.54$2.98$298.02$303.981.00%
$296.00Jul 6$3.01$0.12$3.13$292.87$299.131.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.06% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$295.00Jul 6$0.10$0.07$0.17$294.83$301.17
$301.00$296.00Jul 6$0.10$0.12$0.22$295.78$301.22
$301.00$297.00Jul 6$0.10$0.21$0.31$296.69$301.31
$300.00$295.00Jul 6$0.27$0.07$0.34$294.66$300.34
$303.00$294.00Jul 7$0.11$0.21$0.32$293.68$303.32
$300.00$296.00Jul 6$0.27$0.12$0.39$295.61$300.39
$303.00$295.00Jul 7$0.11$0.30$0.41$294.59$303.41
$302.00$294.00Jul 7$0.23$0.21$0.44$293.56$302.44
$300.00$297.00Jul 6$0.27$0.21$0.48$296.52$300.48
$301.00$298.00Jul 6$0.10$0.39$0.49$297.51$301.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 447 found (best R:R 9.00, avg credit $0.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/296298/299Jul 16$0.90$0.109.00$295.10$298.90
275/277282/285Aug 14$2.68$0.328.38$274.32$284.68
290/291294/295Jul 13$0.89$0.118.09$290.11$294.89
293/294296/297Jul 13$0.89$0.118.09$293.11$296.89
297/298299/300Jul 13$0.89$0.118.09$297.11$299.89
290/291294/295Jul 14$0.89$0.118.09$290.11$294.89
291/292295/296Jul 15$0.89$0.118.09$291.11$295.89
291/292295/296Jul 16$0.89$0.118.09$291.11$295.89
294/295297/298Jul 16$0.89$0.118.09$294.11$297.89
294/295297/298Jul 20$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. 145 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 17$0.06$4.9482.33
$325.00$330.00$335.00Jul 31$0.06$4.9482.33
$320.00$325.00$330.00Jul 24$0.07$4.9370.43
$325.00$330.00$335.00Aug 7$0.11$4.8944.45
$320.00$325.00$330.00Jul 31$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.10$4.9049.00
$260.00$270.00$280.00Jul 20$0.21$9.7946.62
$294.00$295.00$296.00Jul 7$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. 411 found (best net $-0.01, 392 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
$273.00$284.001:2Jul 7-$3.95$7.05
$323.00$330.001:2Jul 6-$0.01$6.99
$320.00$325.001:2Jul 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
$270.00$260.001:2Jul 20-$0.05$9.95
$255.00$245.001:2Aug 14-$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 181 found (best yield 2.60%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.760.490.4%2.60%2.96%2642
$299.00Aug 7$7.440.510.0%2.49%2.52%2184
$301.00Aug 14$7.230.470.7%2.42%3.12%16
$300.00Aug 7$6.880.490.4%2.30%2.67%3235
$299.00Jul 31$6.510.510.0%2.18%2.21%80114
$301.00Aug 7$6.350.470.7%2.12%2.82%6151
$300.00Jul 31$5.960.480.4%1.99%2.36%1511.2K
$302.00Aug 7$5.840.451.0%1.95%2.99%1277
$302.50Aug 7$5.600.431.2%1.87%3.07%--20
$301.00Jul 31$5.430.460.7%1.82%2.52%3176

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 174,885
Total Puts 241,270
Put/Call Ratio 1.38
Net Difference -66,385

Prior's Put/Call Breakdown

Total Calls 200,888
Total Puts 274,575
Put/Call Ratio 1.37
Net Difference -73,687

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