Tour v290
IWM
iShares Russell 2000 ETF
$298.91 +0.45%
(7/2 18:02) ◀
|
Monday, July 6, 2026 (9:35am)
January 2026
|
▶ (7/6 09:40)
◀ 7/6 09:35 ▶

Option Volume

Detail
ℹ
Current (07/06 9:35am) 47,713
Calls: 32,463 (68%)
Puts: 15,250 (32%)
Prior (07/02) 52,267
Calls: 22,723 (43%)
Puts: 29,544 (57%)
Current vs Prior -8.71%
Calls: +42.86% (Calls)
Puts: -48.38% (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 -97.63%
Calls: -95.69%
Puts: -98.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 9:35am) $3.88M
Calls: $2.87M (74%)
Puts: $1.01M (26%)
Prior (07/02) $4.89M
Calls: $1.97M (40%)
Puts: $2.92M (60%)
Current vs Prior -20.65%
Calls: +45.27%
Puts: -65.27%
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 -98.06%
Calls: -96.24%
Puts: -99.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 9:35am) 0.47
Prior (07/02) 1.30
Current vs Prior -63.87%
Prior 7-Day Average 1.68
Current vs Prior 7-Day Avg -72.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 9:35am) 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 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 -15.26%
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 0.85% | 1.18%0.85% | 1.50%1.97% | 3.04%2.70% | 6.78%
Prior 1.15% | 1.53%-- | ---- | ---- | --
Current vs Prior -25.77% | -22.60%-- | ---- | ---- | --
Prior 7-Day Avg 1.22% | 1.67%-- | ---- | ---- | --
Current vs 7-Day Avg -30.12% | -29.12%-- | ---- | ---- | --
Prior 7-Day Eod 1.15% | 1.53%-- | ---- | ---- | --
Current vs 7-Day Eod -25.77% | -22.60%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.62% | 1.40%
Calls: 1.32% | 1.49%
Puts: 1.92% | 1.31%
Prior 1.74% | 4.33%
Calls: 1.96% | 3.74%
Puts: 1.52% | 4.92%
Current vs Prior -6.90% | -67.67%
Prior 7-Day Avg 7.10% | 4.52%
Calls: 5.76% | 4.10%
Puts: 8.44% | 4.94%
Current vs 7-Day Avg -77.19% | -69.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.87M). Extreme bullish P/C ratio of 0.47 - heavy call buying (32,463 calls vs 15,250 puts). P/C ratio dropping 64% - sentiment shifting bullish. Put-heavy open interest (2,028,223 puts vs 525,649 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
16:10BEARISHBEARISHBEARISH
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BULLISHBULLISHBULLISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 777 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1058.8759.20$59.040.6%--1.00264
$240.00Jul 3159.4859.87$59.680.7%--1.0084
$246.00Jul 1753.1053.45$53.280.7%--1.0025
$240.00Jul 1759.0459.43$59.240.7%--1.0087
$245.00Aug 754.8155.18$55.000.7%--0.9860
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 71.121.13$1.130.9%1510.40699
$300.00Jul 72.052.07$2.061.0%70.62953
$297.00Jul 70.810.82$0.821.2%1200.311.3K
$298.00Jul 81.561.58$1.571.3%40.42373
$299.00Jul 71.521.54$1.531.3%950.51456

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 225 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 70.080.09$0.0911.1%210.061.1K
$306.00Jul 80.080.09$0.0911.1%60.05174
$302.00Jul 60.100.11$0.119.1%1.1K0.104.2K
$307.00Jul 90.110.12$0.128.3%--0.062.8K
$305.00Jul 80.140.15$0.156.7%5930.08739
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 60.050.06$0.0616.7%1680.04999
$284.00Jul 80.050.06$0.0616.7%--0.02189
$289.00Jul 70.060.07$0.0714.3%20.03581
$285.00Jul 80.060.07$0.0714.3%--0.02227
$286.00Jul 80.070.08$0.0812.5%--0.03151

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 391 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Jul 627.7628.05$27.911.0%--1.00160
$278.00Jul 620.7621.05$20.911.4%--1.0016
$280.00Jul 618.7619.05$18.911.5%--1.0020
$281.00Jul 617.7618.05$17.911.6%--1.0011
$284.00Jul 614.7615.06$14.912.0%--1.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 67.968.25$8.113.6%--0.9915
$308.00Jul 78.969.25$9.113.2%--0.9914
$309.00Jul 89.9610.25$10.112.9%--0.9914
$305.00Jul 65.976.25$6.114.6%--0.9811
$305.00Jul 75.986.28$6.134.9%--0.9628

Most actively traded options today. High liquidity = easy entry/exit. 373 active (total vol 47.7K, top 10.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.480.50$0.494.1%10.9K0.335.8K
$299.00Jul 60.910.92$0.921.1%6.4K0.491.7K
$301.00Jul 60.220.24$0.238.7%3.4K0.192.0K
$298.00Jul 61.501.52$1.511.3%1.9K0.642.3K
$299.00Jul 71.411.43$1.421.4%1.4K0.491.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 60.620.65$0.644.7%1.8K0.361.8K
$296.00Jul 60.220.23$0.234.3%1.8K0.153.0K
$295.00Jul 60.130.14$0.147.1%1.4K0.102.8K
$297.00Jul 60.370.39$0.385.3%1.2K0.231.4K
$289.00Jul 80.150.16$0.166.3%1.1K0.05257

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 140 strikes (avg 159.4%, max 611.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 7122.2%18.1%575.7%--236
$323.00Jul 6Jul 1398.0%20.5%377.7%--30
$320.00Jul 6Aug 787.3%18.6%370.4%264.4K
$317.00Jul 6Jul 1476.3%17.4%338.4%--122
$316.00Jul 6Jul 1472.6%16.9%329.5%--138
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 7256.8%36.1%611.1%--111
$245.00Jul 6Aug 7234.4%34.2%585.6%1207
$250.00Jul 6Aug 7212.3%32.2%558.6%--324
$255.00Jul 6Aug 7190.5%30.4%525.9%--91
$260.00Jul 6Aug 7168.9%29.0%481.8%--192

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 406 found (best R:R 290.67, avg 4.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$320.00Jul 17$0.11$4.89$0.1144.45$315.11
$330.00$335.00Aug 7$0.11$4.89$0.1144.45$330.11
$320.00$325.00Jul 24$0.12$4.88$0.1240.67$320.12
$325.00$330.00Jul 31$0.12$4.88$0.1240.67$325.12
$325.00$330.00Aug 7$0.22$4.78$0.2221.73$325.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$240.00Jul 14$0.12$34.88$0.12290.67$274.88
$280.00$270.00Jul 16$0.22$9.78$0.2244.45$279.78
$260.00$255.00Aug 7$0.13$4.87$0.1337.46$259.87
$280.00$270.00Jul 20$0.32$9.68$0.3230.25$279.68
$283.00$280.00Jul 14$0.11$2.89$0.1126.27$282.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 543 found (best R:R 240.67, avg 2.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$279.00Jul 9$28.88$28.88$0.12240.67$278.88
$245.00$260.00Jul 24$14.87$14.87$0.13114.38$259.87
$245.00$263.00Jul 31$17.71$17.71$0.2961.07$262.71
$266.00$270.00Jul 24$3.89$3.89$0.1135.36$269.89
$255.00$260.00Aug 7$4.84$4.84$0.1630.25$259.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$308.00$306.00Jul 9$1.89$1.89$0.1117.18$306.11
$306.00$304.00Jul 8$1.84$1.84$0.1611.50$304.16
$320.00$315.00Jul 31$4.60$4.60$0.4011.50$315.40
$317.50$310.00Jul 24$6.79$6.79$0.719.56$310.71
$302.00$301.00Jul 6$0.89$0.89$0.118.09$301.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 91 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 6Jul 7$0.0563.5%37.3%
$304.00Jul 6Jul 7$0.0631.4%18.4%
$289.00Jul 6Jul 7$0.0753.1%30.6%
$288.00Jul 7Jul 8$0.0931.8%27.6%
$284.00Jul 6Jul 8$0.1067.7%31.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Jul 6Jul 7$0.0553.1%30.6%
$282.50Jul 8Jul 9$0.0533.9%31.4%
$290.00Jul 6Jul 7$0.0651.6%29.1%
$306.00Jul 8Jul 9$0.0717.9%18.0%
$291.00Jul 6Jul 7$0.0846.5%27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 389 found (cheapest 0.66% of stock, avg 5.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.92$1.04$1.96$297.04$300.960.66%
$300.00Jul 6$0.49$1.62$2.11$297.89$302.110.71%
$298.00Jul 6$1.51$0.64$2.15$295.85$300.150.72%
$301.00Jul 6$0.23$2.37$2.60$298.40$303.600.87%
$297.00Jul 6$2.24$0.38$2.62$294.38$299.620.88%
$299.00Jul 7$1.42$1.53$2.95$296.05$301.950.99%
$300.00Jul 7$0.95$2.06$3.01$296.99$303.011.01%
$298.00Jul 7$2.01$1.13$3.14$294.86$301.141.05%
$301.00Jul 7$0.57$2.67$3.24$297.76$304.241.08%
$296.00Jul 6$3.09$0.23$3.32$292.68$299.321.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.07% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$294.00Jul 6$0.11$0.09$0.20$293.80$302.20
$302.00$295.00Jul 6$0.11$0.14$0.25$294.75$302.25
$301.00$294.00Jul 6$0.23$0.09$0.32$293.68$301.32
$302.00$296.00Jul 6$0.11$0.23$0.34$295.66$302.34
$301.00$295.00Jul 6$0.23$0.14$0.37$294.63$301.37
$301.00$296.00Jul 6$0.23$0.23$0.46$295.54$301.46
$302.00$297.00Jul 6$0.11$0.38$0.49$296.51$302.49
$303.00$294.00Jul 7$0.17$0.30$0.47$293.53$303.47
$300.00$294.00Jul 6$0.49$0.09$0.58$293.42$300.58
$301.00$297.00Jul 6$0.23$0.38$0.61$296.39$301.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 387 found (best R:R 12.33, avg credit $0.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/282Aug 7$1.85$0.1512.33$277.15$281.85
276/277280/282Aug 7$1.82$0.1810.11$275.18$281.82
293/294296/297Jul 14$0.90$0.109.00$293.10$296.90
289/290294/295Jul 13$0.89$0.118.09$289.11$294.89
290/291294/295Jul 13$0.89$0.118.09$290.11$294.89
293/294296/297Jul 13$0.89$0.118.09$293.11$296.89
290/291294/295Jul 14$0.89$0.118.09$290.11$294.89
291/292295/296Jul 15$0.89$0.118.09$291.11$295.89
293/294296/297Jul 15$0.89$0.118.09$293.11$296.89
292/293296/297Jul 16$0.89$0.118.09$292.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Jul 31$0.07$4.9370.43
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$315.00$320.00$325.00Jul 17$0.08$4.9261.50
$320.00$325.00$330.00Jul 24$0.08$4.9261.50
$325.00$330.00$335.00Aug 7$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$280.00$282.50$285.00Aug 14$0.07$2.4334.71
$285.00$287.00$289.00Aug 14$0.06$1.9432.33
$294.00$295.00$296.00Jul 8$0.05$0.9519.00
$296.00$297.00$298.00Jul 13$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. 387 found (best net $-0.01, 371 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$273.00$285.001:2Jul 7-$2.00$10.00
$320.00$330.001:2Jul 8-$0.01$9.99
$323.00$330.001:2Jul 6-$0.01$6.99
$325.00$330.001:2Jul 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
$314.00$302.501:2Aug 7-$0.77$10.73
$262.50$255.001:2Jul 8-$0.01$7.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 168 found (best yield 2.66%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.940.490.4%2.66%3.02%1942
$299.00Aug 7$7.610.510.0%2.55%2.58%1184
$300.00Aug 7$7.060.490.4%2.36%2.73%--235
$299.00Jul 31$6.690.510.0%2.24%2.27%11114
$301.00Aug 7$6.530.470.7%2.18%2.88%1151
$300.00Jul 31$6.150.490.4%2.06%2.42%231.2K
$302.00Aug 7$6.030.451.0%2.02%3.05%--77
$302.50Aug 7$5.780.441.2%1.93%3.13%--20
$301.00Jul 31$5.600.460.7%1.87%2.57%--176
$303.00Aug 7$5.530.431.4%1.85%3.22%2172

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 32,463
Total Puts 15,250
Put/Call Ratio 0.47
Net Difference 17,213

Prior's Put/Call Breakdown

Total Calls 22,723
Total Puts 29,544
Put/Call Ratio 1.30
Net Difference -6,821

Prior 7-Day Put/Call Summary

Total Calls 5,269,658
Total Puts 8,808,396
Average Put/Call Ratio 1.68
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