Tour v291
IWM
iShares Russell 2000 ETF
$299.01 +0.48%
(7/6 10:30) ◀
|
Monday, July 6, 2026 (10:35am)
January 2026
|
▶ (7/6 10:40)
◀ 7/6 10:35 ▶

Option Volume

Detail
ℹ
Current (07/06 10:35am) 454,337
Calls: 199,122 (44%)
Puts: 255,215 (56%)
Prior (07/02) 551,525
Calls: 237,454 (43%)
Puts: 314,071 (57%)
Current vs Prior -17.62%
Calls: -16.14% (Calls)
Puts: -18.74% (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 -76.70%
Calls: -73.71%
Puts: -78.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 10:35am) $30.21M
Calls: $12.78M (42%)
Puts: $17.43M (58%)
Prior (07/02) $52.39M
Calls: $10.57M (20%)
Puts: $41.82M (80%)
Current vs Prior -42.34%
Calls: +20.89%
Puts: -58.32%
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 -83.95%
Calls: -82.71%
Puts: -84.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 10:35am) 1.28
Prior (07/02) 1.32
Current vs Prior -3.10%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -18.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 10:35am) 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 0.67% | 1.02%0.67% | 1.32%1.77% | 2.85%2.52% | 6.71%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -40.23% | -28.75%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -44.00% | -36.99%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -40.23% | -28.75%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.87% | 1.34%
Calls: 1.43% | 1.56%
Puts: 2.31% | 1.13%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -71.05% | -42.98%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -75.68% | -70.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.28 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
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
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 933 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.0159.30$59.160.5%--1.00264
$250.00Jul 948.9849.23$49.110.5%--1.0010
$240.00Jul 3159.6359.94$59.790.5%--1.0084
$250.00Jul 1049.0549.31$49.180.5%81.0011
$245.00Jul 3154.6854.98$54.830.5%11.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.8451.21$51.030.7%101.00--
$301.00Jul 316.736.80$6.771.0%--0.5483
$299.00Jul 173.833.87$3.851.0%980.491.7K
$299.00Aug 76.576.64$6.611.1%990.49765
$300.00Jul 316.266.33$6.301.1%90.511.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 288 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 70.050.06$0.0616.7%3820.051.1K
$306.00Jul 80.050.06$0.0616.7%1070.04174
$314.00Jul 140.050.06$0.0616.7%--0.02200
$309.00Jul 100.060.07$0.0714.3%4050.03997
$330.00Jul 310.080.09$0.0911.1%80.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 60.050.06$0.0616.7%11.9K0.052.8K
$290.00Jul 70.050.06$0.0616.7%800.03641
$286.00Jul 80.050.06$0.0616.7%650.02151
$282.00Jul 90.050.06$0.0616.7%--0.0257
$275.00Jul 100.050.06$0.0616.7%1250.012.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 457 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 638.9039.15$39.030.6%11.001
$261.00Jul 637.9038.15$38.030.7%171.00--
$262.00Jul 636.9037.15$37.030.7%211.00--
$263.00Jul 635.9036.15$36.030.7%211.00--
$264.00Jul 634.9035.15$35.030.7%191.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.8451.21$51.030.7%101.00--
$313.00Jul 613.8514.09$13.971.7%11.00--
$320.00Jul 620.8521.10$20.981.2%11.001
$315.00Jul 815.8516.16$16.011.9%21.00--
$309.00Jul 69.8610.09$9.982.3%11.005

Most actively traded options today. High liquidity = easy entry/exit. 867 active (total vol 454.3K, top 62.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.280.29$0.293.4%62.1K0.295.8K
$301.00Jul 60.100.11$0.119.1%32.3K0.122.0K
$299.00Jul 60.690.70$0.701.4%29.8K0.511.7K
$302.00Jul 60.040.05$0.0520.0%14.6K0.064.2K
$308.00Jul 170.760.78$0.772.6%7.0K0.177.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 170.560.58$0.573.5%52.4K0.0992.8K
$288.00Jul 171.041.07$1.062.8%36.1K0.1728.4K
$298.00Jul 60.360.37$0.372.7%30.2K0.291.8K
$299.00Jul 60.690.71$0.702.9%23.3K0.491.4K
$297.00Jul 60.190.20$0.205.0%19.3K0.171.4K

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 211.8%, max 685.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14131.9%18.1%629.1%147
$260.00Jul 6Aug 7183.4%28.6%542.0%156
$263.00Jul 6Jul 31169.6%28.7%490.4%2111
$264.00Jul 6Jul 31165.0%28.3%482.8%1911
$265.00Jul 6Jul 31160.4%28.0%472.7%2813
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14254.4%32.4%685.6%4155
$240.00Jul 6Aug 7278.7%35.5%684.7%2111
$250.00Jul 6Aug 7230.4%31.8%623.6%1324
$255.00Jul 6Aug 14206.8%29.2%607.0%417
$260.00Jul 6Aug 14183.4%27.8%560.0%1017

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 435 found (best R:R 57.82, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Jul 31$0.10$4.90$0.1049.00$325.10
$330.00$335.00Aug 7$0.11$4.89$0.1144.45$330.11
$330.00$335.00Aug 14$0.18$4.82$0.1826.78$330.18
$325.00$330.00Aug 7$0.21$4.79$0.2122.81$325.21
$320.00$325.00Jul 31$0.26$4.74$0.2618.23$320.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 16$0.17$9.83$0.1757.82$279.83
$255.00$245.00Aug 14$0.19$9.81$0.1951.63$254.81
$260.00$255.00Aug 7$0.12$4.88$0.1240.67$259.88
$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. 581 found (best R:R 124.00, avg 2.22)

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$4.90$4.90$0.1049.00$254.90
$255.00$260.00Aug 7$4.86$4.86$0.1434.71$259.86
$266.00$270.00Jul 24$3.87$3.87$0.1329.77$269.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.61$4.61$0.3911.82$315.39
$310.00$309.00Jul 17$0.90$0.90$0.109.00$309.10
$315.00$310.00Jul 24$4.45$4.45$0.558.09$310.55
$302.00$301.00Jul 6$0.88$0.88$0.127.33$301.12
$303.00$302.00Jul 7$0.88$0.88$0.127.33$302.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 6Jul 7$0.0564.7%34.1%
$287.00Jul 6Jul 7$0.0560.1%31.8%
$288.00Jul 6Jul 7$0.0655.5%30.9%
$289.00Jul 6Jul 7$0.0650.9%29.5%
$280.00Jul 6Jul 8$0.0792.0%35.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Jul 6Jul 7$0.0647.7%26.8%
$307.00Jul 6Jul 10$0.0740.3%16.2%
$253.00Jul 10Jul 17$0.0756.6%42.3%
$254.00Jul 10Jul 17$0.0755.3%41.4%
$292.00Jul 6Jul 7$0.0842.4%25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 452 found (cheapest 0.47% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.70$0.70$1.40$297.60$300.400.47%
$300.00Jul 6$0.29$1.30$1.59$298.41$301.590.53%
$298.00Jul 6$1.36$0.37$1.73$296.27$299.730.58%
$301.00Jul 6$0.11$2.13$2.24$298.76$303.240.75%
$297.00Jul 6$2.19$0.20$2.39$294.61$299.390.80%
$299.00Jul 7$1.28$1.26$2.54$296.46$301.540.85%
$300.00Jul 7$0.79$1.77$2.56$297.44$302.560.86%
$298.00Jul 7$1.90$0.88$2.78$295.22$300.780.93%
$301.00Jul 7$0.45$2.40$2.85$298.15$303.850.95%
$302.00Jul 6$0.05$3.01$3.06$298.94$305.061.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 360 found (cheapest 0.04% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$295.00Jul 6$0.05$0.06$0.11$294.89$302.11
$302.00$296.00Jul 6$0.05$0.11$0.16$295.84$302.16
$301.00$295.00Jul 6$0.11$0.06$0.17$294.83$301.17
$301.00$296.00Jul 6$0.11$0.11$0.22$295.78$301.22
$302.00$297.00Jul 6$0.05$0.20$0.25$296.75$302.25
$301.00$297.00Jul 6$0.11$0.20$0.31$296.69$301.31
$300.00$295.00Jul 6$0.29$0.06$0.35$294.65$300.35
$300.00$296.00Jul 6$0.29$0.11$0.40$295.60$300.40
$303.00$295.00Jul 7$0.12$0.28$0.40$294.60$303.40
$302.00$298.00Jul 6$0.05$0.37$0.42$297.58$302.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 428 found (best R:R 9.00, avg credit $0.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/296297/298Jul 13$0.90$0.109.00$295.10$297.90
297/298299/300Jul 13$0.90$0.109.00$297.10$299.90
291/292295/296Jul 14$0.90$0.109.00$291.10$295.90
292/293295/296Jul 14$0.90$0.109.00$292.10$295.90
293/294296/297Jul 14$0.90$0.109.00$293.10$296.90
295/296298/299Jul 14$0.90$0.109.00$295.10$298.90
298/299300/301Jul 14$0.90$0.109.00$298.10$300.90
291/292295/296Jul 16$0.90$0.109.00$291.10$295.90
293/294296/297Jul 16$0.90$0.109.00$293.10$296.90
294/295297/298Jul 16$0.90$0.109.00$294.10$297.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Jul 31$0.05$4.9599.00
$315.00$320.00$325.00Jul 17$0.06$4.9482.33
$320.00$325.00$330.00Jul 24$0.07$4.9370.43
$325.00$330.00$335.00Aug 7$0.10$4.9049.00
$325.00$330.00$335.00Aug 14$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$260.00$270.00$280.00Jul 20$0.21$9.7946.62
$304.00$305.00$306.00Jul 6$0.05$0.9519.00
$303.00$304.00$305.00Jul 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. 409 found (best net $-0.01, 389 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-$4.11$6.89
$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. 168 found (best yield 2.63%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.860.490.3%2.63%2.96%2942
$301.00Aug 14$7.320.480.7%2.45%3.11%46
$300.00Aug 7$6.970.490.3%2.33%2.66%3235
$301.00Aug 7$6.430.470.7%2.15%2.82%6151
$300.00Jul 31$6.020.490.3%2.01%2.34%1511.2K
$302.00Aug 7$5.920.451.0%1.98%2.98%1277
$302.50Aug 7$5.670.441.2%1.90%3.06%--20
$301.00Jul 31$5.490.460.7%1.84%2.50%3176
$303.00Aug 7$5.440.431.3%1.82%3.15%137172
$305.00Aug 14$5.380.402.0%1.80%3.80%748

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 199,122
Total Puts 255,215
Put/Call Ratio 1.28
Net Difference -56,093

Prior's Put/Call Breakdown

Total Calls 237,454
Total Puts 314,071
Put/Call Ratio 1.32
Net Difference -76,617

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