IWM - Options Database

IWM

iShares Russell 2000 ETF

$301.50 +0.73%

(7/2 10:10) ◀

Thursday, July 2, 2026 (10:15am)

▶ (7/2 10:20)

◀ 7/2 10:15 ▶

Option Volume

Detail

ℹ

Current (07/02 10:15am) 410,527

Calls: 172,996 (42%)

Puts: 237,531 (58%)

Prior (07/01) 398,143

Calls: 178,679 (45%)

Puts: 219,464 (55%)

Current vs Prior +3.11%

Calls: -3.18% (Calls)

Puts: +8.23% (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 -79.59%

Calls: -77.02%

Puts: -81.12%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02 10:15am) $34.31M

Calls: $15.34M (45%)

Puts: $18.98M (55%)

Prior (07/01) $49.86M

Calls: $26.70M (54%)

Puts: $23.15M (46%)

Current vs Prior -31.17%

Calls: -42.57%

Puts: -18.02%

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 -82.85%

Calls: -79.89%

Puts: -84.68%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/02 10:15am) 1.37

Prior (07/01) 1.23

Current vs Prior +11.79%

Prior 7-Day Average 1.68

Current vs Prior 7-Day Avg -18.27%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02 10:15am) 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 0.70% | 1.15%1.15% | 1.63%2.05% | 3.11%2.78% | --

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

Current vs Prior -39.11% | -25.00%-- | ---- | ---- | --

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

Current vs 7-Day Avg -42.67% | -31.32%-- | ---- | ---- | --

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

Current vs 7-Day Eod -39.11% | -25.00%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.38% | 1.44%

Calls: 1.83% | 1.69%

Puts: 2.94% | 1.19%

Prior 1.74% | 4.33%

Calls: 1.96% | 3.74%

Puts: 1.52% | 4.92%

Current vs Prior +36.78% | -66.74%

Prior 7-Day Avg 7.10% | 4.52%

Calls: 5.76% | 4.10%

Puts: 8.44% | 4.94%

Current vs 7-Day Avg -66.49% | -68.12%

Liquidity Good

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.37 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
10:10	BEARISH	BEARISH	BEARISH
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 976 of results (avg 2.1%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.00	Jul 17	59.86	59.97	$59.92	0.2%	--	1.00	13
$244.00	Jul 17	57.87	57.98	$57.93	0.2%	--	1.00	34
$247.00	Jul 17	54.88	54.99	$54.94	0.2%	--	1.00	15
$249.00	Jul 17	52.89	53.00	$52.95	0.2%	--	1.00	25
$245.00	Aug 7	57.57	57.69	$57.63	0.2%	10	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	48.43	48.55	$48.49	0.2%	--	1.00	10
$320.00	Jul 17	18.44	18.55	$18.50	0.6%	24	0.97	6
$325.00	Jul 31	23.45	23.59	$23.52	0.6%	1	0.94	1
$302.00	Jul 17	4.43	4.46	$4.45	0.7%	95	0.51	134
$320.00	Jul 31	18.72	18.85	$18.79	0.7%	--	0.88	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 300 found (avg $0.37, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$311.00	Jul 8	0.05	0.06	$0.06	16.7%	--	0.03	190
$314.00	Jul 10	0.06	0.07	$0.07	14.3%	10	0.03	160
$304.00	Jul 2	0.07	0.08	$0.08	12.5%	20.7K	0.09	13.9K
$307.00	Jul 6	0.07	0.08	$0.08	12.5%	89	0.05	524
$308.00	Jul 7	0.10	0.11	$0.11	9.1%	174	0.06	334

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jul 6	0.05	0.06	$0.06	16.7%	121	0.02	943
$285.00	Jul 7	0.05	0.06	$0.06	16.7%	6	0.02	570
$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. 471 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 6	31.48	31.60	$31.54	0.4%	1	1.00	1
$271.00	Jul 6	30.48	30.60	$30.54	0.4%	--	1.00	159
$274.00	Jul 6	27.49	27.59	$27.54	0.4%	1	1.00	1
$278.00	Jul 6	23.49	23.60	$23.55	0.5%	--	1.00	16
$280.00	Jul 6	21.49	21.60	$21.55	0.5%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$306.00	Jul 2	4.46	4.56	$4.51	2.2%	104	1.00	4
$307.00	Jul 2	5.45	5.56	$5.51	2.0%	8	1.00	12
$308.00	Jul 2	6.45	6.55	$6.50	1.5%	1	1.00	20
$309.00	Jul 2	7.45	7.55	$7.50	1.3%	5	1.00	--
$310.00	Jul 2	8.44	8.55	$8.50	1.3%	7	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 795 active (total vol 409.7K, top 50.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$302.00	Jul 2	0.53	0.54	$0.54	1.9%	46.9K	0.39	4.1K
$303.00	Jul 2	0.21	0.22	$0.22	4.5%	33.9K	0.20	6.8K
$301.00	Jul 2	1.08	1.10	$1.09	1.8%	25.8K	0.59	3.2K
$304.00	Jul 2	0.07	0.08	$0.08	12.5%	20.7K	0.09	13.9K
$300.00	Jul 6	2.43	2.46	$2.45	1.2%	6.2K	0.65	531

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$287.00	Jul 17	0.93	0.96	$0.95	3.2%	50.2K	0.14	37.4K
$285.00	Jul 17	0.76	0.78	$0.77	2.6%	48.0K	0.11	113.8K
$300.00	Jul 2	0.31	0.32	$0.32	3.1%	25.9K	0.25	2.3K
$301.00	Jul 2	0.57	0.58	$0.57	1.8%	22.6K	0.41	2.6K
$299.00	Jul 2	0.18	0.19	$0.19	5.3%	19.2K	0.15	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. 146 strikes (avg 288.1%, max 674.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 2	Aug 7	256.8%	33.1%	674.7%	11	51
$250.00	Jul 2	Aug 7	233.5%	31.5%	642.3%	--	74
$260.00	Jul 2	Jul 24	188.0%	30.6%	514.6%	8	62
$264.00	Jul 2	Jul 31	170.1%	28.0%	507.6%	14	10
$262.00	Jul 2	Jul 24	179.0%	29.7%	502.8%	1	22

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 2	Aug 7	256.8%	33.1%	674.7%	--	570
$250.00	Jul 2	Aug 7	233.5%	31.5%	642.3%	20	1.1K
$255.00	Jul 2	Aug 7	210.6%	29.8%	606.2%	20	1.1K
$260.00	Jul 2	Aug 7	188.0%	28.3%	564.1%	--	9.2K
$262.00	Jul 2	Aug 7	179.0%	27.7%	545.2%	--	117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 61.50, avg 3.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$315.00	$330.00	Jul 15	$0.24	$14.76	$0.24	61.50	$315.24
$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	$0.21	$4.79	$0.21	22.81	$325.21
$320.00	$325.00	Jul 24	$0.24	$4.76	$0.24	19.83	$320.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$270.00	Jul 16	$0.20	$9.80	$0.20	49.00	$279.80
$260.00	$255.00	Aug 7	$0.12	$4.88	$0.12	40.67	$259.88
$285.00	$280.00	Jul 14	$0.19	$4.81	$0.19	25.32	$284.81
$284.00	$280.00	Jul 15	$0.17	$3.83	$0.17	22.53	$283.83
$289.00	$287.00	Jul 13	$0.12	$1.88	$0.12	15.67	$288.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 544 found (best R:R 114.38, avg 2.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$245.00	$260.00	Jul 24	$14.87	$14.87	$0.13	114.38	$259.87
$245.00	$264.00	Jul 31	$18.67	$18.67	$0.33	56.58	$263.67
$245.00	$293.00	Jul 14	$46.79	$46.79	$1.21	38.67	$291.79
$250.00	$267.00	Aug 7	$16.48	$16.48	$0.52	31.69	$266.48
$267.00	$270.00	Aug 7	$2.84	$2.84	$0.16	17.75	$269.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$315.00	Jul 17	$4.86	$4.86	$0.14	34.71	$315.14
$313.00	$310.00	Jul 10	$2.86	$2.86	$0.14	20.43	$310.14
$325.00	$320.00	Jul 31	$4.73	$4.73	$0.27	17.52	$320.27
$309.00	$307.00	Jul 8	$1.82	$1.82	$0.18	10.11	$307.18
$306.00	$305.00	Jul 6	$0.89	$0.89	$0.11	8.09	$305.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.50, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$278.00	Jul 2	Jul 6	$0.05	108.3%	29.2%
$280.00	Jul 2	Jul 6	$0.05	99.6%	26.9%
$281.00	Jul 2	Jul 6	$0.05	95.2%	25.7%
$284.00	Jul 2	Jul 6	$0.06	82.1%	23.6%
$286.00	Jul 2	Jul 6	$0.06	73.3%	21.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$291.00	Jul 2	Jul 6	$0.05	58.3%	17.6%
$282.50	Jul 2	Jul 8	$0.07	88.6%	24.5%
$292.00	Jul 2	Jul 6	$0.07	53.3%	16.7%
$308.00	Jul 2	Jul 7	$0.07	32.6%	11.5%
$293.00	Jul 2	Jul 6	$0.10	48.3%	16.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 464 found (cheapest 0.52% of stock, avg 6.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$302.00	Jul 2	$0.54	$1.02	$1.56	$300.44	$303.56	0.52%
$301.00	Jul 2	$1.09	$0.57	$1.66	$299.34	$302.66	0.55%
$303.00	Jul 2	$0.22	$1.71	$1.93	$301.07	$304.93	0.64%
$300.00	Jul 2	$1.83	$0.32	$2.15	$297.85	$302.15	0.71%
$304.00	Jul 2	$0.08	$2.58	$2.66	$301.34	$306.66	0.88%
$299.00	Jul 2	$2.69	$0.19	$2.88	$296.12	$301.88	0.96%
$302.00	Jul 6	$1.22	$1.68	$2.90	$299.10	$304.90	0.96%
$301.00	Jul 6	$1.78	$1.24	$3.02	$297.98	$304.02	1.00%
$303.00	Jul 6	$0.78	$2.24	$3.02	$299.98	$306.02	1.00%
$300.00	Jul 6	$2.45	$0.91	$3.36	$296.64	$303.36	1.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.05% of stock, avg 1.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$304.00	$297.00	Jul 2	$0.08	$0.07	$0.15	$296.85	$304.15
$304.00	$298.00	Jul 2	$0.08	$0.11	$0.19	$297.81	$304.19
$304.00	$299.00	Jul 2	$0.08	$0.19	$0.27	$298.73	$304.27
$303.00	$297.00	Jul 2	$0.22	$0.07	$0.29	$296.71	$303.29
$303.00	$298.00	Jul 2	$0.22	$0.11	$0.33	$297.67	$303.33
$304.00	$300.00	Jul 2	$0.08	$0.32	$0.40	$299.60	$304.40
$303.00	$299.00	Jul 2	$0.22	$0.19	$0.41	$298.59	$303.41
$306.00	$297.00	Jul 6	$0.15	$0.36	$0.51	$296.49	$306.51
$303.00	$300.00	Jul 2	$0.22	$0.32	$0.54	$299.46	$303.54
$302.00	$297.00	Jul 2	$0.54	$0.07	$0.61	$296.39	$302.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 320 found (best R:R 11.00, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
287/289	291/294	Jul 13	$2.75	$0.25	11.00	$286.25	$293.75
277/278	280/283	Aug 7	$2.74	$0.26	10.54	$275.26	$282.74
278/279	280/283	Aug 7	$2.74	$0.26	10.54	$276.26	$282.74
292/293	296/297	Jul 13	$0.90	$0.10	9.00	$292.10	$296.90
294/295	297/298	Jul 13	$0.90	$0.10	9.00	$294.10	$297.90
293/294	297/298	Jul 13	$0.89	$0.11	8.09	$293.11	$297.89
296/297	299/300	Jul 13	$0.89	$0.11	8.09	$296.11	$299.89
291/292	296/297	Jul 14	$0.89	$0.11	8.09	$291.11	$296.89
296/297	299/300	Jul 14	$0.89	$0.11	8.09	$296.11	$299.89
290/291	295/296	Jul 16	$0.89	$0.11	8.09	$290.11	$295.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 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	$0.11	$4.89	44.45
$320.00	$325.00	$330.00	Jul 24	$0.15	$4.85	32.33
$325.00	$330.00	$335.00	Aug 7	$0.17	$4.83	28.41
$305.00	$307.00	$309.00	Aug 14	$0.08	$1.92	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$270.00	$280.00	Jul 16	$0.13	$9.87	75.92
$290.00	$292.00	$294.00	Aug 14	$0.07	$1.93	27.57
$296.00	$298.00	$300.00	Aug 14	$0.09	$1.91	21.22
$297.00	$298.00	$299.00	Jul 6	$0.05	$0.95	19.00
$297.00	$298.00	$299.00	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. 409 found (best net $-0.01, 383 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	-$1.16	$10.84
$320.00	$330.00	1:2	Jul 8	-$0.01	$9.99
$310.00	$317.50	1:2	Aug 14	-$0.07	$7.43
$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	-$1.02	$11.48
$314.00	$302.50	1:2	Aug 7	-$0.41	$11.09
$275.00	$265.00	1:2	Jul 14	-$0.02	$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 2.52%, avg 0.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$302.00	Aug 7	$7.59	0.50	0.2%	2.52%	2.68%	7	62
$302.50	Aug 7	$7.31	0.49	0.3%	2.42%	2.76%	--	20
$303.00	Aug 7	$7.04	0.48	0.5%	2.33%	2.83%	--	176
$305.00	Aug 14	$6.87	0.45	1.2%	2.28%	3.44%	2	--
$302.00	Jul 31	$6.66	0.49	0.2%	2.21%	2.37%	--	129
$304.00	Aug 7	$6.51	0.46	0.8%	2.16%	2.99%	1	45
$303.00	Jul 31	$6.11	0.47	0.5%	2.03%	2.52%	3	105
$305.00	Aug 7	$6.01	0.44	1.2%	1.99%	3.15%	70	115
$307.00	Aug 14	$5.92	0.41	1.8%	1.96%	3.79%	1	--
$304.00	Jul 31	$5.59	0.45	0.8%	1.85%	2.68%	5	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 172,996

Total Puts 237,531

Put/Call Ratio 1.37

Net Difference -64,535

Prior's Put/Call Breakdown

Total Calls 178,679

Total Puts 219,464

Put/Call Ratio 1.23

Net Difference -40,785

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