Tour v290
IWM
iShares Russell 2000 ETF
$299.19 +0.54%
(7/6 09:35) ◀
|
Monday, July 6, 2026 (9:40am)
January 2026
|
▶ (7/6 09:45)
◀ 7/6 09:40 ▶

Option Volume

Detail
ℹ
Current (07/06 9:40am) 78,199
Calls: 47,117 (60%)
Puts: 31,082 (40%)
Prior (07/02) 78,795
Calls: 35,195 (45%)
Puts: 43,600 (55%)
Current vs Prior -0.76%
Calls: +33.87% (Calls)
Puts: -28.71% (Puts)
Prior 7-Day Total 13,648,965
Calls: 5,302,409 (39%)
Puts: 8,346,556 (61%)
Prior 7-Day Average 1,949,852
Calls: 757,487 (39%)
Puts: 1,192,365 (61%)
Current vs Prior 7-Day Avg -95.99%
Calls: -93.78%
Puts: -97.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 9:40am) $6.65M
Calls: $4.72M (71%)
Puts: $1.93M (29%)
Prior (07/02) $6.61M
Calls: $2.62M (40%)
Puts: $3.99M (60%)
Current vs Prior +0.66%
Calls: +80.30%
Puts: -51.66%
Prior 7-Day Total $1.32B
Calls: $517.36M (39%)
Puts: $800.12M (61%)
Prior 7-Day Average $188.21M
Calls: $73.91M (39%)
Puts: $114.30M (61%)
Current vs Prior 7-Day Avg -96.47%
Calls: -93.61%
Puts: -98.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 9:40am) 0.66
Prior (07/02) 1.24
Current vs Prior -46.75%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -58.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 9:40am) 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 20,880,927
Calls: 4,634,755 (22%)
Puts: 16,246,172 (78%)
Prior 7-Day Average 2,982,989
Calls: 662,107 (22%)
Puts: 2,320,881 (78%)
Current vs Prior 7-Day Avg -14.39%
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 0.83% | 1.16%0.83% | 1.45%1.92% | 3.00%2.65% | 6.79%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -25.92% | -18.98%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -30.60% | -28.36%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -25.92% | -18.98%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.00% | 1.17%
Calls: 1.89% | 1.27%
Puts: 2.11% | 1.06%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -69.04% | -50.21%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -73.99% | -74.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($4.72M). Bullish P/C ratio of 0.66. P/C ratio dropping 47% - 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

📈 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 815 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.1059.46$59.280.6%--1.00264
$241.00Jul 1758.3258.72$58.520.7%--1.0033
$240.00Jul 2459.5259.93$59.730.7%--1.0037
$240.00Jul 1759.3059.72$59.510.7%--1.0087
$250.00Jul 949.0449.39$49.220.7%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 317.327.39$7.361.0%--0.56179
$301.00Jul 174.904.95$4.931.0%1470.56530
$300.00Jul 71.881.90$1.891.1%130.59953
$299.00Jul 60.890.90$0.901.1%1.9K0.471.4K
$298.00Jul 173.573.61$3.591.1%650.452.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 257 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 70.050.06$0.0616.7%610.04802
$307.00Jul 80.050.06$0.0616.7%--0.0480
$306.00Jul 80.090.10$0.1010.0%370.05174
$304.00Jul 70.100.11$0.119.1%280.071.1K
$302.00Jul 60.120.13$0.137.7%1.9K0.114.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 60.050.06$0.0616.7%2250.04999
$289.00Jul 70.050.06$0.0616.7%30.03581
$284.00Jul 80.050.06$0.0616.7%--0.02189
$285.00Jul 80.050.06$0.0616.7%20.02227
$272.00Jul 100.050.06$0.0616.7%--0.01361

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 399 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Jul 627.9628.29$28.131.2%--1.00160
$278.00Jul 620.9621.28$21.121.5%--1.0016
$280.00Jul 618.9619.28$19.121.7%--1.0020
$281.00Jul 617.9618.29$18.131.8%--1.0011
$284.00Jul 614.9615.29$15.132.2%--1.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 67.738.04$7.893.9%--0.9915
$308.00Jul 78.739.05$8.893.6%--0.9914
$305.00Jul 65.736.05$5.895.4%--0.9911
$309.00Jul 89.7110.05$9.883.4%--0.9814
$308.00Jul 98.719.00$8.863.3%--0.9614

Most actively traded options today. High liquidity = easy entry/exit. 477 active (total vol 78.2K, top 15.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.580.60$0.593.4%15.4K0.375.8K
$299.00Jul 61.051.07$1.061.9%8.7K0.531.7K
$301.00Jul 60.280.29$0.293.4%5.3K0.222.0K
$298.00Jul 61.691.72$1.711.8%2.6K0.682.3K
$302.00Jul 60.120.13$0.137.7%1.9K0.114.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 60.190.20$0.205.0%4.0K0.133.0K
$298.00Jul 60.540.55$0.551.8%3.7K0.321.8K
$297.00Jul 60.320.33$0.333.0%3.2K0.211.4K
$295.00Jul 60.120.13$0.137.7%2.7K0.092.8K
$299.00Jul 60.890.90$0.901.1%1.9K0.471.4K

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 161.3%, max 621.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 7121.9%18.1%575.3%--236
$323.00Jul 6Jul 1397.5%20.3%379.6%--30
$320.00Jul 6Aug 786.7%18.5%369.4%274.4K
$317.00Jul 6Jul 1475.7%16.8%349.5%--122
$316.00Jul 6Jul 1472.0%16.7%331.4%--138
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14236.9%32.8%621.7%2155
$240.00Jul 6Aug 7259.4%36.2%616.5%--111
$250.00Jul 6Aug 7214.6%32.2%565.6%--324
$255.00Jul 6Aug 7192.7%30.5%531.0%--91
$260.00Jul 6Aug 7171.0%29.1%488.0%--192

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 420 found (best R:R 268.23, avg 4.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$314.00$320.00Jul 15$0.10$5.90$0.1059.00$314.10
$320.00$325.00Jul 24$0.11$4.89$0.1144.45$320.11
$315.00$320.00Jul 17$0.12$4.88$0.1240.67$315.12
$325.00$330.00Jul 31$0.12$4.88$0.1240.67$325.12
$330.00$335.00Aug 7$0.12$4.88$0.1240.67$330.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$240.00Jul 14$0.13$34.87$0.13268.23$274.87
$280.00$270.00Jul 16$0.21$9.79$0.2146.62$279.79
$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. 562 found (best R:R 124.00, avg 2.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.88$14.88$0.12124.00$259.88
$245.00$263.00Jul 31$17.71$17.71$0.2961.07$262.71
$250.00$255.00Aug 7$4.89$4.89$0.1144.45$254.89
$266.00$270.00Jul 24$3.89$3.89$0.1135.36$269.89
$255.00$260.00Aug 7$4.86$4.86$0.1434.71$259.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$308.00$306.00Jul 9$1.90$1.90$0.1019.00$306.10
$306.00$304.00Jul 8$1.81$1.81$0.199.53$304.19
$320.00$315.00Jul 31$4.52$4.52$0.489.42$315.48
$317.50$310.00Jul 24$6.69$6.69$0.818.26$310.81
$311.00$310.00Jul 17$0.88$0.88$0.127.33$310.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $0.58, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 6Jul 7$0.0765.0%37.1%
$289.00Jul 6Jul 7$0.0754.7%30.4%
$304.00Jul 6Jul 7$0.0830.0%18.6%
$288.00Jul 7Jul 8$0.1031.9%27.6%
$290.00Jul 6Jul 7$0.1153.3%29.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 6Jul 7$0.0553.3%29.4%
$291.00Jul 6Jul 7$0.0748.2%28.0%
$253.00Jul 10Jul 17$0.0858.1%43.0%
$254.00Jul 10Jul 17$0.0856.9%42.1%
$292.00Jul 6Jul 7$0.0947.3%27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 396 found (cheapest 0.66% of stock, avg 5.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$1.06$0.90$1.96$297.04$300.960.66%
$300.00Jul 6$0.59$1.42$2.01$297.99$302.010.67%
$298.00Jul 6$1.71$0.55$2.26$295.74$300.260.76%
$301.00Jul 6$0.29$2.15$2.44$298.56$303.440.82%
$297.00Jul 6$2.49$0.33$2.82$294.18$299.820.94%
$300.00Jul 7$1.06$1.89$2.95$297.05$302.950.99%
$299.00Jul 7$1.58$1.40$2.98$296.02$301.981.00%
$302.00Jul 6$0.13$2.94$3.07$298.93$305.071.03%
$301.00Jul 7$0.67$2.51$3.18$297.82$304.181.06%
$298.00Jul 7$2.20$1.02$3.22$294.78$301.221.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 360 found (cheapest 0.09% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$295.00Jul 6$0.13$0.13$0.26$294.74$302.26
$302.00$296.00Jul 6$0.13$0.20$0.33$295.67$302.33
$301.00$295.00Jul 6$0.29$0.13$0.42$294.58$301.42
$302.00$297.00Jul 6$0.13$0.33$0.46$296.54$302.46
$301.00$296.00Jul 6$0.29$0.20$0.49$295.51$301.49
$304.00$295.00Jul 7$0.11$0.37$0.48$294.52$304.48
$303.00$295.00Jul 7$0.22$0.37$0.59$294.41$303.59
$301.00$297.00Jul 6$0.29$0.33$0.62$296.38$301.62
$304.00$296.00Jul 7$0.11$0.52$0.63$295.37$304.63
$302.00$298.00Jul 6$0.13$0.55$0.68$297.32$302.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 402 found (best R:R 13.29, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
276/277280/282Aug 7$1.86$0.1413.29$275.14$281.86
277/278280/282Aug 7$1.86$0.1413.29$276.14$281.86
278/279280/282Aug 7$1.86$0.1413.29$277.14$281.86
292/293295/296Jul 14$0.90$0.109.00$292.10$295.90
293/294296/297Jul 15$0.90$0.109.00$293.10$296.90
292/293295/296Jul 16$0.90$0.109.00$292.10$295.90
293/294295/296Jul 16$0.90$0.109.00$293.10$295.90
289/290291/293Jul 13$1.79$0.218.52$288.21$292.79
289/290294/295Jul 13$0.89$0.118.09$289.11$294.89
297/298299/300Jul 13$0.89$0.118.09$297.11$299.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 24$0.07$4.9370.43
$325.00$330.00$335.00Jul 31$0.07$4.9370.43
$315.00$320.00$325.00Jul 17$0.09$4.9154.56
$325.00$330.00$335.00Aug 7$0.10$4.9049.00
$315.00$317.50$320.00Jul 24$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$303.00$305.00$307.00Jul 6$0.05$1.9539.00
$280.00$282.50$285.00Aug 14$0.08$2.4230.25
$270.00$275.00$280.00Aug 14$0.17$4.8328.41
$285.00$287.00$289.00Aug 14$0.07$1.9327.57
$303.00$304.00$305.00Jul 10$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. 399 found (best net $-0.01, 377 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$320.00$330.001:2Jul 8-$0.01$9.99
$273.00$285.001:2Jul 7-$2.28$9.72
$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-$0.71$10.79
$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. 160 found (best yield 2.70%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.080.490.3%2.70%2.97%1942
$300.00Aug 7$7.220.490.3%2.41%2.68%--235
$301.00Aug 7$6.680.470.6%2.23%2.84%6151
$300.00Jul 31$6.290.490.3%2.10%2.37%1131.2K
$302.00Aug 7$6.160.450.9%2.06%3.00%--77
$302.50Aug 7$5.910.441.1%1.98%3.08%--20
$301.00Jul 31$5.750.470.6%1.92%2.53%--176
$303.00Aug 7$5.670.431.3%1.90%3.17%12172
$305.00Aug 14$5.590.401.9%1.87%3.81%--48
$302.00Jul 31$5.250.440.9%1.75%2.69%1164

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 47,117
Total Puts 31,082
Put/Call Ratio 0.66
Net Difference 16,035

Prior's Put/Call Breakdown

Total Calls 35,195
Total Puts 43,600
Put/Call Ratio 1.24
Net Difference -8,405

Prior 7-Day Put/Call Summary

Total Calls 5,302,409
Total Puts 8,346,556
Average Put/Call Ratio 1.57
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