IWM - Options Database

IWM

iShares Russell 2000 ETF

$301.13 +0.60%

(7/2 10:00) ◀

Thursday, July 2, 2026 (10:05am)

▶ (7/2 10:10)

◀ 7/2 10:05 ▶

Option Volume

Detail

ℹ

Current (07/02 10:05am) 351,908

Calls: 141,075 (40%)

Puts: 210,833 (60%)

Prior (07/01) 317,304

Calls: 138,481 (44%)

Puts: 178,823 (56%)

Current vs Prior +10.91%

Calls: +1.87% (Calls)

Puts: +17.90% (Puts)

Prior 7-Day Total 14,078,054

Calls: 5,269,658 (37%)

Puts: 8,808,396 (63%)

Prior 7-Day Average 2,011,150

Calls: 752,808 (37%)

Puts: 1,258,342 (63%)

Current vs Prior 7-Day Avg -82.50%

Calls: -81.26%

Puts: -83.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02 10:05am) $29.66M

Calls: $10.57M (36%)

Puts: $19.09M (64%)

Prior (07/01) $41.30M

Calls: $19.97M (48%)

Puts: $21.33M (52%)

Current vs Prior -28.19%

Calls: -47.06%

Puts: -10.54%

Prior 7-Day Total $1.40B

Calls: $533.82M (38%)

Puts: $867.12M (62%)

Prior 7-Day Average $200.13M

Calls: $76.26M (38%)

Puts: $123.87M (62%)

Current vs Prior 7-Day Avg -85.18%

Calls: -86.14%

Puts: -84.59%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/02 10:05am) 1.49

Prior (07/01) 1.29

Current vs Prior +15.73%

Prior 7-Day Average 1.68

Current vs Prior 7-Day Avg -11.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02 10:05am) 2,667,884

Calls: 572,403 (21%)

Puts: 2,095,481 (79%)

Prior (07/01) 2,624,305

Calls: 588,436 (22%)

Puts: 2,035,869 (78%)

Current vs Prior +1.66%

Prior 7-Day Total 21,096,509

Calls: 4,753,657 (23%)

Puts: 16,342,852 (77%)

Prior 7-Day Average 3,013,787

Calls: 679,093 (23%)

Puts: 2,334,693 (77%)

Current vs Prior 7-Day Avg -11.48%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/02) | Next (07/06)Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (--)

Current 0.72% | 1.18%1.18% | 1.65%2.07% | 3.12%2.79% | --

Prior 1.15% | 1.53%-- | ---- | ---- | --

Current vs Prior -37.01% | -23.17%-- | ---- | ---- | --

Prior 7-Day Avg 1.22% | 1.67%-- | ---- | ---- | --

Current vs 7-Day Avg -40.70% | -29.64%-- | ---- | ---- | --

Prior 7-Day Eod 1.15% | 1.53%-- | ---- | ---- | --

Current vs 7-Day Eod -37.01% | -23.17%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.91% | 1.71%

Calls: 2.27% | 1.88%

Puts: 1.54% | 1.55%

Prior 1.74% | 4.33%

Calls: 1.96% | 3.74%

Puts: 1.52% | 4.92%

Current vs Prior +9.77% | -60.51%

Prior 7-Day Avg 7.10% | 4.52%

Calls: 5.76% | 4.10%

Puts: 8.44% | 4.94%

Current vs 7-Day Avg -73.10% | -62.14%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($19.09M). Bearish P/C ratio of 1.49 indicates protective positioning. Put-heavy open interest (2,095,481 puts vs 572,403 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)

Time	Smart Money	Retail	Overall
10:00	BEARISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	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 960 of results (avg 2.2%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.00	Jul 17	59.47	59.58	$59.53	0.2%	--	1.00	13
$244.00	Jul 17	57.48	57.59	$57.54	0.2%	--	1.00	34
$245.00	Jul 17	56.48	56.59	$56.54	0.2%	--	1.00	194
$245.00	Jul 2	56.06	56.17	$56.12	0.2%	1	1.00	1
$241.00	Jul 17	60.46	60.58	$60.52	0.2%	--	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	48.83	48.94	$48.89	0.2%	--	1.00	10
$325.00	Jul 31	23.84	23.98	$23.91	0.6%	1	0.94	1
$320.00	Jul 17	18.83	18.95	$18.89	0.6%	24	0.97	6
$320.00	Jul 31	19.08	19.22	$19.15	0.7%	--	0.89	14
$317.50	Aug 14	17.59	17.72	$17.66	0.7%	2	0.78	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 302 found (avg $0.37, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$307.50	Jul 6	0.05	0.06	$0.06	16.7%	27	0.04	210
$309.00	Jul 7	0.05	0.06	$0.06	16.7%	12	0.03	203
$330.00	Jul 24	0.05	0.06	$0.06	16.7%	100	0.01	445
$304.00	Jul 2	0.06	0.07	$0.07	14.3%	17.3K	0.07	13.9K
$312.00	Jul 9	0.06	0.07	$0.07	14.3%	--	0.03	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$289.00	Jul 6	0.05	0.06	$0.06	16.7%	39	0.02	443
$284.00	Jul 7	0.05	0.06	$0.06	16.7%	--	0.02	452
$279.00	Jul 8	0.05	0.06	$0.06	16.7%	--	0.01	93
$280.00	Jul 8	0.05	0.06	$0.06	16.7%	--	0.01	3.7K
$274.00	Jul 9	0.05	0.06	$0.06	16.7%	--	0.01	12

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 461 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 2	56.06	56.17	$56.12	0.2%	1	1.00	1
$250.00	Jul 2	51.06	51.17	$51.12	0.2%	--	1.00	52
$254.00	Jul 2	47.06	47.17	$47.12	0.2%	28	1.00	1
$255.00	Jul 2	46.06	46.17	$46.12	0.2%	28	1.00	3
$256.00	Jul 2	45.06	45.17	$45.12	0.2%	8	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	48.83	48.94	$48.89	0.2%	--	1.00	10
$315.00	Jul 2	13.83	13.94	$13.89	0.8%	9	1.00	--
$311.00	Jul 2	9.83	9.94	$9.89	1.1%	3	1.00	--
$313.00	Jul 2	11.83	11.94	$11.89	0.9%	2	1.00	--
$314.00	Jul 2	12.83	12.94	$12.89	0.9%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 746 active (total vol 351.0K, top 50.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$302.00	Jul 2	0.41	0.42	$0.42	2.4%	37.4K	0.34	4.1K
$303.00	Jul 2	0.16	0.17	$0.17	5.9%	28.7K	0.17	6.8K
$301.00	Jul 2	0.87	0.89	$0.88	2.3%	20.9K	0.54	3.2K
$304.00	Jul 2	0.06	0.07	$0.07	14.3%	17.3K	0.07	13.9K
$300.00	Jul 2	1.54	1.57	$1.56	1.9%	4.7K	0.70	11.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$287.00	Jul 17	0.98	1.00	$0.99	2.0%	50.2K	0.14	37.4K
$285.00	Jul 17	0.79	0.82	$0.81	3.7%	48.0K	0.11	113.8K
$300.00	Jul 2	0.43	0.44	$0.44	2.3%	19.2K	0.30	2.3K
$301.00	Jul 2	0.76	0.77	$0.77	1.3%	16.5K	0.46	2.6K
$299.00	Jul 2	0.24	0.25	$0.25	4.0%	15.1K	0.18	5.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 145 strikes (avg 277.1%, max 662.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 2	Aug 7	251.8%	33.0%	662.8%	11	51
$250.00	Jul 2	Aug 7	228.9%	31.4%	628.9%	--	74
$260.00	Jul 2	Jul 24	184.0%	30.6%	500.4%	8	62
$262.00	Jul 2	Jul 24	175.2%	29.7%	489.1%	1	22
$265.00	Jul 2	Jul 31	162.0%	27.7%	485.7%	--	304

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 2	Aug 7	251.8%	33.0%	662.8%	--	570
$250.00	Jul 2	Aug 7	228.9%	31.4%	628.9%	20	1.1K
$255.00	Jul 2	Aug 7	206.3%	29.8%	592.1%	20	1.1K
$260.00	Jul 2	Aug 7	184.0%	28.3%	551.1%	--	9.2K
$262.00	Jul 2	Aug 7	175.2%	27.7%	532.7%	--	117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 392 found (best R:R 44.45, avg 3.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$335.00	Aug 7	$0.18	$4.82	$0.18	26.78	$330.18
$325.00	$330.00	Jul 31	$0.21	$4.79	$0.21	22.81	$325.21
$320.00	$325.00	Jul 24	$0.22	$4.78	$0.22	21.73	$320.22
$315.00	$320.00	Jul 17	$0.26	$4.74	$0.26	18.23	$315.26
$325.00	$330.00	Aug 7	$0.33	$4.67	$0.33	14.15	$325.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$270.00	Jul 16	$0.22	$9.78	$0.22	44.45	$279.78
$260.00	$255.00	Aug 7	$0.12	$4.88	$0.12	40.67	$259.88
$285.00	$280.00	Jul 14	$0.20	$4.80	$0.20	24.00	$284.80
$284.00	$280.00	Jul 15	$0.18	$3.82	$0.18	21.22	$283.82
$289.00	$287.00	Jul 13	$0.13	$1.87	$0.13	14.38	$288.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 539 found (best R:R 106.14, avg 2.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$245.00	$260.00	Jul 24	$14.86	$14.86	$0.14	106.14	$259.86
$245.00	$264.00	Jul 31	$18.66	$18.66	$0.34	54.88	$263.66
$266.00	$270.00	Jul 24	$3.90	$3.90	$0.10	39.00	$269.90
$245.00	$293.00	Jul 14	$46.72	$46.72	$1.28	36.50	$291.72
$250.00	$267.00	Aug 7	$16.47	$16.47	$0.53	31.08	$266.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$315.00	Jul 17	$4.88	$4.88	$0.12	40.67	$315.12
$313.00	$310.00	Jul 10	$2.89	$2.89	$0.11	26.27	$310.11
$325.00	$320.00	Jul 31	$4.76	$4.76	$0.24	19.83	$320.24
$309.00	$307.00	Jul 8	$1.84	$1.84	$0.16	11.50	$307.16
$314.00	$313.00	Jul 17	$0.89	$0.89	$0.11	8.09	$313.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.51, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$284.00	Jul 2	Jul 6	$0.05	79.6%	23.3%
$285.00	Jul 2	Jul 6	$0.05	75.3%	22.0%
$286.00	Jul 2	Jul 6	$0.06	70.9%	21.8%
$287.00	Jul 2	Jul 6	$0.06	66.6%	20.5%
$273.00	Jul 2	Jul 7	$0.07	127.1%	31.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$307.00	Jul 2	Jul 6	$0.05	29.1%	10.8%
$290.00	Jul 2	Jul 6	$0.06	53.5%	18.3%
$308.00	Jul 2	Jul 7	$0.06	33.4%	11.7%
$282.50	Jul 2	Jul 8	$0.07	86.1%	24.4%
$291.00	Jul 2	Jul 6	$0.07	56.0%	17.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 454 found (cheapest 0.55% of stock, avg 6.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$301.00	Jul 2	$0.88	$0.77	$1.65	$299.35	$302.65	0.55%
$302.00	Jul 2	$0.42	$1.30	$1.72	$300.28	$303.72	0.57%
$300.00	Jul 2	$1.56	$0.44	$2.00	$298.00	$302.00	0.66%
$303.00	Jul 2	$0.17	$2.05	$2.22	$300.78	$305.22	0.74%
$299.00	Jul 2	$2.36	$0.25	$2.61	$296.39	$301.61	0.87%
$304.00	Jul 2	$0.07	$2.95	$3.02	$300.98	$307.02	1.00%
$302.00	Jul 6	$1.08	$1.94	$3.02	$298.98	$305.02	1.00%
$301.00	Jul 6	$1.60	$1.45	$3.05	$297.95	$304.05	1.01%
$303.00	Jul 6	$0.68	$2.54	$3.22	$299.78	$306.22	1.07%
$300.00	Jul 6	$2.23	$1.08	$3.31	$296.69	$303.31	1.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 360 found (cheapest 0.06% of stock, avg 1.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$304.00	$297.00	Jul 2	$0.07	$0.10	$0.17	$296.83	$304.17
$304.00	$298.00	Jul 2	$0.07	$0.15	$0.22	$297.78	$304.22
$303.00	$297.00	Jul 2	$0.17	$0.10	$0.27	$296.73	$303.27
$303.00	$298.00	Jul 2	$0.17	$0.15	$0.32	$297.68	$303.32
$304.00	$299.00	Jul 2	$0.07	$0.25	$0.32	$298.68	$304.32
$303.00	$299.00	Jul 2	$0.17	$0.25	$0.42	$298.58	$303.42
$302.00	$297.00	Jul 2	$0.42	$0.10	$0.52	$296.48	$302.52
$304.00	$300.00	Jul 2	$0.07	$0.44	$0.51	$299.49	$304.51
$302.00	$298.00	Jul 2	$0.42	$0.15	$0.57	$297.43	$302.57
$306.00	$297.00	Jul 6	$0.13	$0.43	$0.56	$296.44	$306.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 322 found (best R:R 10.11, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
287/289	291/294	Jul 13	$2.73	$0.27	10.11	$286.27	$293.73
277/278	280/283	Aug 7	$2.71	$0.29	9.34	$275.29	$282.71
298/299	300/301	Jul 13	$0.90	$0.10	9.00	$298.10	$300.90
292/293	296/297	Jul 13	$0.89	$0.11	8.09	$292.11	$296.89
293/294	297/298	Jul 13	$0.89	$0.11	8.09	$293.11	$297.89
295/296	298/299	Jul 13	$0.89	$0.11	8.09	$295.11	$298.89
294/295	300/301	Aug 14	$0.89	$0.11	8.09	$294.11	$300.89
296/297	299/300	Jul 13	$0.88	$0.12	7.33	$296.12	$299.88
294/295	298/299	Jul 14	$0.88	$0.12	7.33	$294.12	$298.88
295/296	299/300	Jul 14	$0.88	$0.12	7.33	$295.12	$299.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 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 31	$0.12	$4.88	40.67
$320.00	$325.00	$330.00	Jul 24	$0.14	$4.86	34.71
$325.00	$330.00	$335.00	Aug 7	$0.15	$4.85	32.33
$315.00	$320.00	$325.00	Jul 17	$0.18	$4.82	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$270.00	$280.00	Jul 16	$0.15	$9.85	65.67
$290.00	$292.00	$294.00	Aug 14	$0.06	$1.94	32.33
$296.00	$298.00	$300.00	Aug 14	$0.08	$1.92	24.00
$297.00	$298.00	$299.00	Jul 6	$0.05	$0.95	19.00
$306.00	$307.00	$308.00	Jul 7	$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. 408 found (best net $-0.01, 387 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$317.00	$335.00	1:2	Jul 9	-$0.01	$17.99
$288.00	$300.00	1:2	Aug 14	-$1.04	$10.96
$320.00	$330.00	1:2	Jul 8	-$0.01	$9.99
$310.00	$317.50	1:2	Aug 14	-$0.04	$7.46
$323.00	$330.00	1:2	Jul 6	-$0.01	$6.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$266.00	$250.00	1:2	Jul 9	$0.00	$16.00
$260.00	$245.00	1:2	Jul 7	-$0.01	$14.99
$317.50	$304.00	1:2	Aug 14	-$0.12	$13.38
$314.00	$302.50	1:2	Aug 7	-$0.53	$10.97
$275.00	$265.00	1:2	Jul 14	-$0.01	$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 2.46%, avg 0.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$302.00	Aug 7	$7.40	0.49	0.3%	2.46%	2.75%	1	62
$302.50	Aug 7	$7.12	0.48	0.5%	2.36%	2.82%	--	20
$303.00	Aug 7	$6.86	0.47	0.6%	2.28%	2.90%	--	176
$305.00	Aug 14	$6.69	0.44	1.3%	2.22%	3.51%	1	--
$302.00	Jul 31	$6.47	0.49	0.3%	2.15%	2.44%	--	129
$304.00	Aug 7	$6.34	0.45	0.9%	2.11%	3.06%	1	45
$303.00	Jul 31	$5.93	0.47	0.6%	1.97%	2.59%	1	105
$305.00	Aug 7	$5.84	0.43	1.3%	1.94%	3.22%	69	115
$307.00	Aug 14	$5.76	0.40	1.9%	1.91%	3.86%	1	--
$304.00	Jul 31	$5.42	0.44	0.9%	1.80%	2.75%	2	218

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 141,075

Total Puts 210,833

Put/Call Ratio 1.49

Net Difference -69,758

Prior's Put/Call Breakdown

Total Calls 138,481

Total Puts 178,823

Put/Call Ratio 1.29

Net Difference -40,342

Prior 7-Day Put/Call Summary

Total Calls 5,269,658

Total Puts 8,808,396

Average Put/Call Ratio 1.68

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