IWM - Options Database

IWM

iShares Russell 2000 ETF

$299.47 -0.33%

(7/1 09:40) ◀

Wednesday, July 1, 2026 (9:45am)

▶ (7/1 09:50)

◀ 7/1 09:45 ▶

Option Volume

Detail

ℹ

Current (07/01 9:45am) 108,216

Calls: 43,235 (40%)

Puts: 64,981 (60%)

Prior (06/30) 114,637

Calls: 48,101 (42%)

Puts: 66,536 (58%)

Current vs Prior -5.60%

Calls: -10.12% (Calls)

Puts: -2.34% (Puts)

Prior 7-Day Total 13,783,413

Calls: 5,137,766 (37%)

Puts: 8,645,647 (63%)

Prior 7-Day Average 1,969,059

Calls: 733,966 (37%)

Puts: 1,235,092 (63%)

Current vs Prior 7-Day Avg -94.50%

Calls: -94.11%

Puts: -94.74%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/01 9:45am) $9.53M

Calls: $4.01M (42%)

Puts: $5.52M (58%)

Prior (06/30) $10.24M

Calls: $5.01M (49%)

Puts: $5.23M (51%)

Current vs Prior -6.91%

Calls: -19.99%

Puts: +5.63%

Prior 7-Day Total $1.35B

Calls: $559.71M (41%)

Puts: $792.83M (59%)

Prior 7-Day Average $193.22M

Calls: $79.96M (41%)

Puts: $113.26M (59%)

Current vs Prior 7-Day Avg -95.07%

Calls: -94.99%

Puts: -95.12%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/01 9:45am) 1.50

Prior (06/30) 1.38

Current vs Prior +8.65%

Prior 7-Day Average 1.69

Current vs Prior 7-Day Avg -11.11%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/01 9:45am) 2,624,305

Calls: 588,436 (22%)

Puts: 2,035,869 (78%)

Prior (06/30) 3,171,315

Calls: 676,014 (21%)

Puts: 2,495,301 (79%)

Current vs Prior -17.25%

Prior 7-Day Total 21,300,688

Calls: 4,851,855 (23%)

Puts: 16,448,833 (77%)

Prior 7-Day Average 3,042,955

Calls: 693,122 (23%)

Puts: 2,349,833 (77%)

Current vs Prior 7-Day Avg -13.76%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/01) | Next (07/02)Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (--)

Current 0.86% | 1.38%0.86% | 1.72%2.56% | 3.53%3.16% | --

Prior 0.98% | 1.38%-- | ---- | ---- | --

Current vs Prior -11.95% | -0.16%-- | ---- | ---- | --

Prior 7-Day Avg 1.21% | 1.67%-- | ---- | ---- | --

Current vs 7-Day Avg -29.02% | -17.26%-- | ---- | ---- | --

Prior 7-Day Eod 0.98% | 1.38%-- | ---- | ---- | --

Current vs 7-Day Eod -11.95% | -0.16%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.72% | 6.34%

Calls: 3.15% | 10.65%

Puts: 2.29% | 2.03%

Prior 3.33% | 2.42%

Calls: 3.40% | 2.50%

Puts: 3.25% | 2.33%

Current vs Prior -18.32% | +161.98%

Prior 7-Day Avg 7.24% | 4.16%

Calls: 5.85% | 3.89%

Puts: 8.64% | 4.42%

Current vs 7-Day Avg -62.45% | +52.56%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.50 - heavy put buying. Put-heavy open interest (2,035,869 puts vs 588,436 calls) suggests hedging or bearish positioning. Declining open interest (down 17%) indicates positions being closed.

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)

Time	Smart Money	Retail	Overall
09:40	BEARISH	BEARISH	BEARISH
09:35	BULLISH	BEARISH	BEARISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 521 of results (avg 5.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$299.00	Jul 17	5.53	5.59	$5.56	1.1%	36	0.53	1.9K
$300.00	Jul 17	4.95	5.01	$4.98	1.2%	33	0.49	20.5K
$302.00	Jul 17	3.91	3.96	$3.94	1.3%	77	0.43	4.3K
$299.00	Jul 31	7.74	7.84	$7.79	1.3%	1	0.52	100
$304.00	Jul 17	3.00	3.04	$3.02	1.3%	105	0.37	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$299.00	Jul 17	4.55	4.60	$4.57	1.1%	160	0.47	1.7K
$301.00	Jul 17	5.44	5.50	$5.47	1.1%	14	0.54	221
$300.00	Jul 17	4.97	5.03	$5.00	1.2%	291	0.51	2.6K
$298.00	Jul 17	4.15	4.21	$4.18	1.4%	20	0.44	1.4K
$300.00	Jul 31	6.77	6.87	$6.82	1.5%	97	0.50	551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 221 found (avg $0.45, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$307.00	Jul 2	0.05	0.06	$0.06	16.7%	24	0.04	3.4K
$303.00	Jul 1	0.07	0.08	$0.08	12.5%	4.4K	0.07	2.8K
$306.00	Jul 2	0.09	0.10	$0.10	10.0%	315	0.06	5.5K
$320.00	Jul 17	0.12	0.13	$0.13	7.7%	80	0.03	26.8K
$307.00	Jul 6	0.15	0.18	$0.16	18.8%	2	0.07	447

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$261.00	Jul 10	0.05	0.06	$0.06	16.7%	--	0.01	153
$294.00	Jul 1	0.06	0.07	$0.07	14.3%	1.1K	0.05	1.8K
$287.50	Jul 2	0.06	0.07	$0.07	14.3%	4	0.03	1.4K
$265.00	Jul 10	0.06	0.07	$0.07	14.3%	--	0.01	316
$240.00	Jul 17	0.06	0.07	$0.07	14.3%	--	0.01	23.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 439 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$271.00	Jul 6	26.86	30.33	$28.60	12.1%	--	1.00	159
$278.00	Jul 6	20.61	23.53	$22.07	13.2%	--	1.00	16
$280.00	Jul 6	17.80	21.36	$19.58	18.2%	--	1.00	20
$281.00	Jul 6	16.81	20.37	$18.59	19.2%	--	1.00	11
$273.00	Jul 7	24.81	28.27	$26.54	13.0%	--	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 1	5.31	6.11	$5.71	14.0%	10	1.00	168
$307.00	Jul 1	7.38	8.76	$8.07	17.1%	2	1.00	11
$308.00	Jul 1	6.89	10.31	$8.60	39.8%	--	1.00	10
$309.00	Jul 1	9.38	11.11	$10.25	16.9%	28	1.00	21
$311.00	Jul 1	11.33	11.94	$11.64	5.2%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 511 active (total vol 108.2K, top 10.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$301.00	Jul 1	0.39	0.41	$0.40	5.0%	7.8K	0.27	3.6K
$300.00	Jul 1	0.75	0.77	$0.76	2.6%	5.4K	0.42	3.4K
$302.00	Jul 1	0.18	0.19	$0.19	5.3%	4.9K	0.15	3.6K
$303.00	Jul 1	0.07	0.08	$0.08	12.5%	4.4K	0.07	2.8K
$304.00	Jul 2	0.28	0.29	$0.29	3.4%	3.0K	0.14	11.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$298.00	Jul 1	0.48	0.50	$0.49	4.1%	10.4K	0.28	2.5K
$299.00	Jul 1	0.80	0.83	$0.82	3.7%	9.2K	0.42	2.3K
$297.00	Jul 1	0.28	0.29	$0.29	3.4%	6.4K	0.19	2.2K
$295.00	Jul 1	0.10	0.11	$0.11	9.1%	5.8K	0.07	4.7K
$300.00	Jul 1	1.29	1.32	$1.31	2.3%	4.5K	0.58	2.4K

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 190.3%, max 675.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 1	Jul 17	154.8%	20.0%	675.3%	--	377
$262.00	Jul 1	Jul 24	164.4%	29.5%	457.7%	6	15
$261.00	Jul 1	Jul 17	168.8%	32.5%	419.0%	6	211
$319.00	Jul 1	Jul 8	82.2%	15.9%	417.2%	--	41
$270.00	Jul 1	Jul 31	130.2%	26.5%	391.8%	--	135

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 1	Aug 7	261.9%	34.5%	658.7%	--	500
$245.00	Jul 1	Aug 7	239.2%	32.9%	627.4%	--	307
$250.00	Jul 1	Aug 7	216.9%	31.4%	591.0%	--	500
$255.00	Jul 1	Aug 7	195.0%	30.0%	550.0%	--	267
$260.00	Jul 1	Aug 7	173.1%	28.5%	507.1%	--	803

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 447 found (best R:R 89.91, avg 3.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$313.00	$323.00	Jul 13	$0.19	$9.81	$0.19	51.63	$313.19
$330.00	$335.00	Jul 31	$0.10	$4.90	$0.10	49.00	$330.10
$330.00	$335.00	Aug 7	$0.18	$4.82	$0.18	26.78	$330.18
$325.00	$330.00	Jul 31	$0.20	$4.80	$0.20	24.00	$325.20
$320.00	$325.00	Jul 24	$0.22	$4.78	$0.22	21.73	$320.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$240.00	Jul 14	$0.44	$39.56	$0.44	89.91	$279.56
$260.00	$255.00	Jul 31	$0.11	$4.89	$0.11	44.45	$259.89
$255.00	$250.00	Aug 7	$0.12	$4.88	$0.12	40.67	$254.88
$260.00	$255.00	Aug 7	$0.15	$4.85	$0.15	32.33	$259.85
$283.00	$280.00	Jul 13	$0.15	$2.85	$0.15	19.00	$282.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 570 found (best R:R 169.59, avg 2.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$279.00	Jul 9	$28.83	$28.83	$0.17	169.59	$278.83
$250.00	$282.50	Jul 8	$32.30	$32.30	$0.20	161.50	$282.30
$245.00	$260.00	Jul 24	$14.81	$14.81	$0.19	77.95	$259.81
$273.00	$288.00	Jul 7	$14.75	$14.75	$0.25	59.00	$287.75
$270.00	$276.00	Jul 1	$5.89	$5.89	$0.11	53.55	$275.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$315.00	$311.00	Jul 1	$3.89	$3.89	$0.11	35.36	$311.11
$308.00	$306.00	Jul 7	$1.90	$1.90	$0.10	19.00	$306.10
$312.00	$310.00	Jul 10	$1.87	$1.87	$0.13	14.38	$310.13
$310.00	$307.00	Jul 10	$2.69	$2.69	$0.31	8.68	$307.31
$304.00	$303.00	Jul 2	$0.89	$0.89	$0.11	8.09	$303.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.65, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$271.00	Jul 2	Jul 6	$0.06	65.0%	35.0%
$306.00	Jul 1	Jul 2	$0.09	31.4%	22.6%
$250.00	Jul 2	Jul 8	$0.09	100.2%	46.3%
$273.00	Jul 2	Jul 7	$0.13	60.4%	31.0%
$280.00	Jul 1	Jul 2	$0.15	87.8%	48.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$288.00	Jul 1	Jul 2	$0.07	61.2%	35.7%
$289.00	Jul 1	Jul 2	$0.08	56.4%	34.6%
$290.00	Jul 1	Jul 2	$0.10	51.6%	33.4%
$306.00	Jul 2	Jul 6	$0.10	22.6%	14.4%
$315.00	Jul 1	Jul 10	$0.13	67.3%	16.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 434 found (cheapest 0.69% of stock, avg 6.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$300.00	Jul 1	$0.76	$1.31	$2.07	$297.93	$302.07	0.69%
$299.00	Jul 1	$1.27	$0.82	$2.09	$296.91	$301.09	0.70%
$301.00	Jul 1	$0.40	$1.90	$2.30	$298.70	$303.30	0.77%
$298.00	Jul 1	$1.96	$0.49	$2.45	$295.55	$300.45	0.82%
$297.00	Jul 1	$2.45	$0.29	$2.74	$294.26	$299.74	0.91%
$302.00	Jul 1	$0.19	$2.76	$2.95	$299.05	$304.95	0.99%
$296.00	Jul 1	$3.25	$0.18	$3.43	$292.57	$299.43	1.15%
$300.00	Jul 2	$1.53	$1.97	$3.50	$296.50	$303.50	1.17%
$299.00	Jul 2	$2.16	$1.52	$3.68	$295.32	$302.68	1.23%
$301.00	Jul 2	$1.08	$2.63	$3.71	$297.29	$304.71	1.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 340 found (cheapest 0.06% of stock, avg 1.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$303.00	$295.00	Jul 1	$0.08	$0.11	$0.19	$294.81	$303.19
$303.00	$296.00	Jul 1	$0.08	$0.18	$0.26	$295.74	$303.26
$302.00	$295.00	Jul 1	$0.19	$0.11	$0.30	$294.70	$302.30
$302.00	$296.00	Jul 1	$0.19	$0.18	$0.37	$295.63	$302.37
$303.00	$297.00	Jul 1	$0.08	$0.29	$0.37	$296.63	$303.37
$302.00	$297.00	Jul 1	$0.19	$0.29	$0.48	$296.52	$302.48
$301.00	$295.00	Jul 1	$0.40	$0.11	$0.51	$294.49	$301.51
$301.00	$296.00	Jul 1	$0.40	$0.18	$0.58	$295.42	$301.58
$303.00	$298.00	Jul 1	$0.08	$0.49	$0.57	$297.43	$303.57
$301.00	$297.00	Jul 1	$0.40	$0.29	$0.69	$296.31	$301.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 57.33, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
250/255	267/274	Aug 7	$6.88	$0.12	57.33	$248.12	$273.88
255/260	270/275	Jul 31	$4.85	$0.15	32.33	$255.15	$274.85
266/268	286/288	Aug 7	$1.90	$0.10	19.00	$266.10	$287.90
277/278	286/288	Aug 7	$1.90	$0.10	19.00	$276.10	$287.90
278/279	286/288	Aug 7	$1.90	$0.10	19.00	$277.10	$287.90
273/274	286/288	Aug 7	$1.89	$0.11	17.18	$272.11	$287.89
276/277	286/288	Aug 7	$1.89	$0.11	17.18	$275.11	$287.89
275/276	286/288	Aug 7	$1.88	$0.12	15.67	$274.12	$287.88
275/276	277/280	Jul 31	$2.79	$0.21	13.29	$273.21	$279.79
266/268	280/283	Aug 7	$2.76	$0.24	11.50	$265.24	$282.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 182 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Jul 17	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 24	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 31	$0.10	$4.90	49.00
$320.00	$325.00	$330.00	Jul 24	$0.13	$4.87	37.46
$310.00	$312.00	$314.00	Jul 9	$0.06	$1.94	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$290.00	$292.00	$294.00	Jul 14	$0.08	$1.92	24.00
$296.00	$297.00	$298.00	Jul 2	$0.05	$0.95	19.00
$294.00	$295.00	$296.00	Jul 7	$0.05	$0.95	19.00
$295.00	$296.00	$297.00	Jul 8	$0.05	$0.95	19.00
$293.00	$294.00	$295.00	Jul 9	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 398 found (best net $-0.01, 381 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$321.00	$340.00	1:2	Jul 1	-$0.01	$18.99
$317.00	$335.00	1:2	Jul 9	$0.00	$18.00
$320.00	$330.00	1:2	Jul 8	-$0.01	$9.99
$323.00	$330.00	1:2	Jul 6	-$0.01	$6.99
$320.00	$325.00	1:2	Jul 10	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$266.00	$250.00	1:2	Jul 9	-$0.01	$15.99
$260.00	$245.00	1:2	Jul 7	-$0.01	$14.99
$255.00	$240.00	1:2	Jul 8	-$0.01	$14.99
$269.00	$255.00	1:2	Jul 8	-$0.01	$13.99
$314.00	$302.50	1:2	Aug 7	-$1.47	$10.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 2.71%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Aug 7	$8.11	0.50	0.2%	2.71%	2.89%	4	216
$301.00	Aug 7	$7.56	0.48	0.5%	2.52%	3.04%	2	46
$300.00	Jul 31	$7.16	0.50	0.2%	2.39%	2.57%	6	1.1K
$302.00	Aug 7	$7.03	0.47	0.8%	2.35%	3.19%	3	57
$302.50	Aug 7	$6.76	0.46	1.0%	2.26%	3.27%	2	16
$301.00	Jul 31	$6.62	0.48	0.5%	2.21%	2.72%	17	73
$303.00	Aug 7	$6.51	0.45	1.2%	2.17%	3.35%	1	153
$302.00	Jul 31	$6.09	0.46	0.8%	2.03%	2.88%	19	61
$300.00	Jul 24	$6.03	0.49	0.2%	2.01%	2.19%	17	816
$304.00	Aug 7	$6.02	0.43	1.5%	2.01%	3.52%	--	37

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 43,235

Total Puts 64,981

Put/Call Ratio 1.50

Net Difference -21,746

Prior's Put/Call Breakdown

Total Calls 48,101

Total Puts 66,536

Put/Call Ratio 1.38

Net Difference -18,435

Prior 7-Day Put/Call Summary

Total Calls 5,137,766

Total Puts 8,645,647

Average Put/Call Ratio 1.69

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card