IWM - Options Database

IWM

iShares Russell 2000 ETF

$301.00 +0.56%

(7/2 10:05) ◀

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

▶ (7/2 10:15)

◀ 7/2 10:10 ▶

Option Volume

Detail

ℹ

Current (07/02 10:10am) 379,273

Calls: 155,954 (41%)

Puts: 223,319 (59%)

Prior (07/01) 365,300

Calls: 161,844 (44%)

Puts: 203,456 (56%)

Current vs Prior +3.83%

Calls: -3.64% (Calls)

Puts: +9.76% (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 -81.14%

Calls: -79.28%

Puts: -82.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02 10:10am) $31.90M

Calls: $11.26M (35%)

Puts: $20.64M (65%)

Prior (07/01) $46.13M

Calls: $23.94M (52%)

Puts: $22.19M (48%)

Current vs Prior -30.86%

Calls: -52.98%

Puts: -6.98%

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 -84.06%

Calls: -85.24%

Puts: -83.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/02 10:10am) 1.43

Prior (07/01) 1.26

Current vs Prior +13.91%

Prior 7-Day Average 1.68

Current vs Prior 7-Day Avg -14.76%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02 10:10am) 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 0.55% | 1.01%1.01% | 1.49%1.91% | 2.97%2.63% | --

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

Current vs Prior -52.01% | -34.21%-- | ---- | ---- | --

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

Current vs 7-Day Avg -54.82% | -39.75%-- | ---- | ---- | --

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

Current vs 7-Day Eod -52.01% | -34.21%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.20% | 1.66%

Calls: 1.20% | 1.31%

Puts: 1.20% | 2.00%

Prior 1.74% | 4.33%

Calls: 1.96% | 3.74%

Puts: 1.52% | 4.92%

Current vs Prior -31.03% | -61.66%

Prior 7-Day Avg 7.10% | 4.52%

Calls: 5.76% | 4.10%

Puts: 8.44% | 4.94%

Current vs 7-Day Avg -83.10% | -63.25%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($20.64M). Bearish P/C ratio of 1.43 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 BULLISH

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
10:05	BEARISH	BEARISH	BEARISH
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 974 of results (avg 2.1%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.00	Jul 17	59.36	59.47	$59.42	0.2%	--	1.00	13
$245.00	Jul 17	56.37	56.48	$56.43	0.2%	--	1.00	194
$245.00	Jul 14	56.21	56.32	$56.27	0.2%	1	1.00	--
$245.00	Jul 2	55.95	56.06	$56.01	0.2%	1	1.00	1
$241.00	Jul 17	60.35	60.47	$60.41	0.2%	--	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	48.94	49.05	$49.00	0.2%	--	1.00	10
$325.00	Jul 31	23.95	24.08	$24.02	0.5%	1	0.94	1
$320.00	Jul 17	18.94	19.06	$19.00	0.6%	24	0.97	6
$320.00	Jul 31	19.19	19.32	$19.26	0.7%	--	0.89	14
$301.00	Jul 17	4.25	4.28	$4.27	0.7%	61	0.49	272

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 306 found (avg $0.37, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$304.00	Jul 2	0.05	0.06	$0.06	16.7%	19.1K	0.06	13.9K
$314.00	Jul 10	0.05	0.06	$0.06	16.7%	9	0.02	160
$330.00	Jul 24	0.05	0.06	$0.06	16.7%	100	0.01	445
$307.00	Jul 6	0.06	0.07	$0.07	14.3%	64	0.04	524
$318.00	Jul 14	0.06	0.07	$0.07	14.3%	--	0.02	200

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
$278.00	Jul 8	0.05	0.06	$0.06	16.7%	--	0.01	64
$279.00	Jul 8	0.05	0.06	$0.06	16.7%	--	0.01	93
$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. 469 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 2	55.95	56.06	$56.01	0.2%	1	1.00	1
$250.00	Jul 2	50.95	51.06	$51.01	0.2%	--	1.00	52
$254.00	Jul 2	46.95	47.06	$47.01	0.2%	28	1.00	1
$255.00	Jul 2	45.95	46.06	$46.01	0.2%	28	1.00	3
$256.00	Jul 2	44.95	45.06	$45.01	0.2%	15	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	48.94	49.05	$49.00	0.2%	--	1.00	10
$315.00	Jul 2	13.94	14.05	$14.00	0.8%	9	1.00	--
$311.00	Jul 2	9.94	10.05	$10.00	1.1%	3	1.00	--
$313.00	Jul 2	11.94	12.05	$12.00	0.9%	2	1.00	--
$314.00	Jul 2	12.94	13.05	$13.00	0.8%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 775 active (total vol 378.4K, top 50.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$302.00	Jul 2	0.38	0.39	$0.39	2.6%	41.6K	0.30	4.1K
$303.00	Jul 2	0.14	0.15	$0.15	6.7%	31.6K	0.15	6.8K
$301.00	Jul 2	0.82	0.83	$0.83	1.2%	23.7K	0.49	3.2K
$304.00	Jul 2	0.05	0.06	$0.06	16.7%	19.1K	0.06	13.9K
$300.00	Jul 2	1.47	1.50	$1.49	2.0%	5.0K	0.67	11.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$287.00	Jul 17	1.00	1.02	$1.01	2.0%	50.2K	0.14	37.4K
$285.00	Jul 17	0.81	0.83	$0.82	2.4%	48.0K	0.12	113.8K
$300.00	Jul 2	0.47	0.48	$0.48	2.1%	22.2K	0.33	2.3K
$301.00	Jul 2	0.82	0.83	$0.83	1.2%	19.6K	0.51	2.6K
$299.00	Jul 2	0.27	0.28	$0.28	3.6%	17.3K	0.21	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 281.9%, max 666.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 2	Aug 7	253.1%	33.0%	666.4%	11	51
$250.00	Jul 2	Aug 7	230.0%	31.4%	632.6%	--	74
$260.00	Jul 2	Jul 24	184.7%	30.5%	505.0%	8	62
$264.00	Jul 2	Jul 31	166.9%	28.0%	497.1%	14	10
$262.00	Jul 2	Jul 24	175.8%	29.6%	493.5%	1	22

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 2	Aug 7	253.1%	33.0%	666.4%	--	570
$250.00	Jul 2	Aug 7	230.0%	31.4%	632.6%	20	1.1K
$255.00	Jul 2	Aug 7	207.2%	29.8%	595.8%	20	1.1K
$260.00	Jul 2	Aug 7	184.7%	28.3%	553.4%	--	9.2K
$262.00	Jul 2	Aug 7	175.8%	27.7%	535.1%	--	117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 405 found (best R:R 70.43, avg 3.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$315.00	$330.00	Jul 15	$0.21	$14.79	$0.21	70.43	$315.21
$330.00	$335.00	Aug 7	$0.17	$4.83	$0.17	28.41	$330.17
$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

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. 551 found (best R:R 106.14, avg 2.28)

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
$279.00	$285.00	Jul 9	$5.90	$5.90	$0.10	59.00	$284.90
$245.00	$264.00	Jul 31	$18.66	$18.66	$0.34	54.88	$263.66
$245.00	$293.00	Jul 14	$46.70	$46.70	$1.30	35.92	$291.70
$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
$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
$309.00	$308.00	Jul 10	$0.89	$0.89	$0.11	8.09	$308.11
$313.00	$312.00	Jul 17	$0.87	$0.87	$0.13	6.69	$312.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.52, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$286.00	Jul 2	Jul 6	$0.05	70.6%	21.5%
$285.00	Jul 2	Jul 6	$0.06	75.0%	21.8%
$287.00	Jul 2	Jul 6	$0.06	66.3%	20.2%
$307.00	Jul 2	Jul 6	$0.06	30.3%	11.0%
$273.00	Jul 2	Jul 7	$0.07	127.3%	31.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Jul 2	Jul 6	$0.06	53.0%	18.3%
$291.00	Jul 2	Jul 6	$0.07	55.4%	17.4%
$282.50	Jul 2	Jul 8	$0.08	85.9%	24.4%
$292.00	Jul 2	Jul 6	$0.09	50.5%	16.9%
$306.00	Jul 2	Jul 6	$0.09	30.0%	10.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 462 found (cheapest 0.55% of stock, avg 6.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$301.00	Jul 2	$0.83	$0.83	$1.66	$299.34	$302.66	0.55%
$302.00	Jul 2	$0.39	$1.38	$1.77	$300.23	$303.77	0.59%
$300.00	Jul 2	$1.49	$0.48	$1.97	$298.03	$301.97	0.65%
$303.00	Jul 2	$0.15	$2.14	$2.29	$300.71	$305.29	0.76%
$299.00	Jul 2	$2.29	$0.28	$2.57	$296.43	$301.57	0.85%
$302.00	Jul 6	$1.02	$1.99	$3.01	$298.99	$305.01	1.00%
$301.00	Jul 6	$1.53	$1.50	$3.03	$297.97	$304.03	1.01%
$304.00	Jul 2	$0.06	$3.05	$3.11	$300.89	$307.11	1.03%
$300.00	Jul 6	$2.15	$1.11	$3.26	$296.74	$303.26	1.08%
$303.00	Jul 6	$0.64	$2.62	$3.26	$299.74	$306.26	1.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.04% of stock, avg 1.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$304.00	$296.00	Jul 2	$0.06	$0.07	$0.13	$295.87	$304.13
$304.00	$297.00	Jul 2	$0.06	$0.10	$0.16	$296.84	$304.16
$303.00	$296.00	Jul 2	$0.15	$0.07	$0.22	$295.78	$303.22
$303.00	$297.00	Jul 2	$0.15	$0.10	$0.25	$296.75	$303.25
$304.00	$298.00	Jul 2	$0.06	$0.17	$0.23	$297.77	$304.23
$303.00	$298.00	Jul 2	$0.15	$0.17	$0.32	$297.68	$303.32
$304.00	$299.00	Jul 2	$0.06	$0.28	$0.34	$298.66	$304.34
$303.00	$299.00	Jul 2	$0.15	$0.28	$0.43	$298.57	$303.43
$302.00	$296.00	Jul 2	$0.39	$0.07	$0.46	$295.54	$302.46
$302.00	$297.00	Jul 2	$0.39	$0.10	$0.49	$296.51	$302.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 331 found (best R:R 10.11, avg credit $1.12)

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
294/295	297/298	Jul 13	$0.90	$0.10	9.00	$294.10	$297.90
277/278	280/283	Aug 7	$2.70	$0.30	9.00	$275.30	$282.70
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
290/291	295/296	Jul 16	$0.89	$0.11	8.09	$290.11	$295.89
296/297	299/300	Jul 16	$0.89	$0.11	8.09	$296.11	$299.89
296/297	299/300	Jul 13	$0.88	$0.12	7.33	$296.12	$299.88
291/292	296/297	Jul 14	$0.88	$0.12	7.33	$291.12	$296.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Jul 17	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Jul 31	$0.11	$4.89	44.45
$320.00	$325.00	$330.00	Jul 24	$0.14	$4.86	34.71
$325.00	$330.00	$335.00	Aug 7	$0.16	$4.84	30.25
$315.00	$320.00	$325.00	Jul 17	$0.19	$4.81	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$270.00	$280.00	Jul 16	$0.14	$9.86	70.43
$288.00	$290.00	$292.00	Aug 14	$0.06	$1.94	32.33
$290.00	$292.00	$294.00	Aug 14	$0.06	$1.94	32.33
$296.00	$298.00	$300.00	Aug 14	$0.07	$1.93	27.57
$297.00	$298.00	$299.00	Jul 6	$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. 406 found (best net $-0.01, 384 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	-$0.99	$11.01
$320.00	$330.00	1:2	Jul 8	-$0.01	$9.99
$310.00	$317.50	1:2	Aug 14	-$0.05	$7.45
$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	$305.00	1:2	Aug 14	-$1.17	$11.33
$314.00	$302.50	1:2	Aug 7	-$0.54	$10.96
$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. 164 found (best yield 2.91%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$301.00	Aug 14	$8.75	0.51	0.0%	2.91%	2.91%	2	--
$301.00	Aug 7	$7.89	0.51	0.0%	2.62%	2.62%	3	49
$302.00	Aug 7	$7.33	0.49	0.3%	2.44%	2.77%	7	62
$302.50	Aug 7	$7.06	0.48	0.5%	2.35%	2.84%	--	20
$301.00	Jul 31	$6.97	0.51	0.0%	2.32%	2.32%	3	150
$303.00	Aug 7	$6.79	0.47	0.7%	2.26%	2.92%	--	176
$305.00	Aug 14	$6.63	0.44	1.3%	2.20%	3.53%	2	--
$302.00	Jul 31	$6.41	0.49	0.3%	2.13%	2.46%	--	129
$304.00	Aug 7	$6.28	0.45	1.0%	2.09%	3.08%	1	45
$303.00	Jul 31	$5.87	0.46	0.7%	1.95%	2.61%	3	105

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 155,954

Total Puts 223,319

Put/Call Ratio 1.43

Net Difference -67,365

Prior's Put/Call Breakdown

Total Calls 161,844

Total Puts 203,456

Put/Call Ratio 1.26

Net Difference -41,612

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