Tour v291
IWM
iShares Russell 2000 ETF
$299.78 +0.74%
(7/6 11:00) ◀
|
Monday, July 6, 2026 (11:05am)
January 2026
|
▶ (7/6 11:10)
◀ 7/6 11:05 ▶

Option Volume

Detail
ℹ
Current (07/06 11:05am) 564,605
Calls: 258,400 (46%)
Puts: 306,205 (54%)
Prior (07/02) 729,901
Calls: 307,099 (42%)
Puts: 422,802 (58%)
Current vs Prior -22.65%
Calls: -15.86% (Calls)
Puts: -27.58% (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 -71.04%
Calls: -65.89%
Puts: -74.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 11:05am) $37.47M
Calls: $21.57M (58%)
Puts: $15.90M (42%)
Prior (07/02) $85.06M
Calls: $11.09M (13%)
Puts: $73.97M (87%)
Current vs Prior -55.94%
Calls: +94.58%
Puts: -78.50%
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 -80.09%
Calls: -70.81%
Puts: -86.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 11:05am) 1.19
Prior (07/02) 1.38
Current vs Prior -13.93%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -24.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 11:05am) 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 0.59% | 0.99%0.59% | 1.29%1.75% | 2.84%2.50% | 6.73%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -46.94% | -31.03%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -50.29% | -39.01%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -46.94% | -31.03%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.83% | 1.38%
Calls: 2.75% | 1.20%
Puts: 2.90% | 1.55%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -56.19% | -41.28%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -63.19% | -69.72%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Slightly bearish P/C ratio of 1.19. Put-heavy open interest (2,028,223 puts vs 525,649 calls) suggests hedging or bearish positioning.

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

📈 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 933 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.7260.05$59.890.6%--1.00264
$240.00Jul 1759.9360.27$60.100.6%--0.9987
$240.00Jul 3160.3460.69$60.520.6%--0.9984
$241.00Jul 1758.9359.28$59.110.6%--0.9933
$240.00Jul 2460.1260.48$60.300.6%--0.9937
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.0650.43$50.250.7%101.00--
$298.00Jul 173.083.11$3.101.0%1650.422.9K
$323.00Jul 623.1023.33$23.221.0%51.00--
$325.00Jul 625.1025.35$25.231.0%11.00--
$324.00Jul 624.1024.34$24.221.0%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 275 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.00Jul 130.050.06$0.0616.7%700.0238
$325.00Jul 240.050.06$0.0616.7%200.01936
$304.00Jul 70.070.08$0.0812.5%6310.061.1K
$307.00Jul 90.090.10$0.1010.0%1310.052.8K
$310.00Jul 130.100.12$0.1118.2%250.0474
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 80.050.06$0.0616.7%2110.021.8K
$282.50Jul 90.050.06$0.0616.7%50.02430
$275.00Jul 100.050.06$0.0616.7%1280.012.0K
$276.00Jul 100.050.06$0.0616.7%--0.014.6K
$242.00Jul 170.050.06$0.0616.7%--0.01710

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 476 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.6539.90$39.780.6%61.001
$261.00Jul 638.6538.90$38.780.6%251.00--
$262.00Jul 637.5837.90$37.740.8%241.00--
$263.00Jul 636.6536.90$36.780.7%301.00--
$264.00Jul 635.6535.90$35.780.7%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.0650.43$50.250.7%101.00--
$320.00Jul 620.1020.33$20.221.1%61.001
$321.00Jul 621.1021.34$21.221.1%51.00--
$322.00Jul 622.1022.34$22.221.1%51.00--
$323.00Jul 623.1023.33$23.221.0%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 933 active (total vol 564.5K, top 87.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.450.46$0.462.2%87.6K0.445.8K
$301.00Jul 60.130.15$0.1414.3%41.1K0.192.0K
$299.00Jul 61.071.10$1.092.8%37.6K0.691.7K
$302.00Jul 60.030.04$0.0425.0%16.4K0.064.2K
$298.00Jul 61.891.93$1.912.1%8.0K0.842.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 170.510.52$0.521.9%52.4K0.0992.8K
$298.00Jul 60.140.15$0.156.7%41.6K0.161.8K
$288.00Jul 170.920.94$0.932.2%36.1K0.1528.4K
$299.00Jul 60.310.32$0.323.1%34.0K0.311.4K
$297.00Jul 60.060.07$0.0714.3%24.3K0.071.4K

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 245.7%, max 727.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14135.2%18.0%651.9%147
$260.00Jul 6Aug 7195.5%28.8%579.0%656
$263.00Jul 6Jul 31181.0%28.9%527.0%3011
$264.00Jul 6Jul 31176.1%28.6%515.7%2811
$265.00Jul 6Jul 31171.3%28.2%507.8%3413
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14269.8%32.6%727.3%4155
$240.00Jul 6Aug 7295.3%35.8%723.7%2111
$250.00Jul 6Aug 7244.7%32.1%662.2%1324
$255.00Jul 6Aug 14220.0%29.5%646.0%717
$260.00Jul 6Aug 14195.5%28.0%597.6%1017

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 436 found (best R:R 61.50, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$320.00Jul 17$0.10$4.90$0.1049.00$315.10
$330.00$335.00Aug 7$0.11$4.89$0.1144.45$330.11
$325.00$330.00Jul 31$0.13$4.87$0.1337.46$325.13
$311.00$320.00Jul 16$0.28$8.72$0.2831.14$311.28
$330.00$335.00Aug 14$0.19$4.81$0.1925.32$330.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 16$0.16$9.84$0.1661.50$279.84
$255.00$245.00Aug 14$0.19$9.81$0.1951.63$254.81
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$280.00$270.00Jul 20$0.25$9.75$0.2539.00$279.75
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 585 found (best R:R 114.38, avg 2.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.87$14.87$0.13114.38$259.87
$245.00$263.00Jul 31$17.73$17.73$0.2765.67$262.73
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$260.00$267.00Aug 7$6.67$6.67$0.3320.21$266.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.61$4.61$0.3911.82$315.39
$315.00$310.00Jul 24$4.36$4.36$0.646.81$310.64
$302.00$301.00Jul 6$0.87$0.87$0.136.69$301.13
$311.00$307.00Jul 16$3.45$3.45$0.556.27$307.55
$306.00$305.00Jul 10$0.85$0.85$0.155.67$305.15

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)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 6Jul 7$0.0576.0%38.4%
$286.00Jul 6Jul 7$0.0571.3%36.1%
$287.00Jul 6Jul 7$0.0566.5%33.7%
$288.00Jul 6Jul 7$0.0561.7%32.9%
$289.00Jul 6Jul 7$0.0656.9%30.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Jul 6Jul 7$0.0548.4%25.6%
$304.00Jul 6Jul 7$0.0624.2%15.9%
$253.00Jul 10Jul 17$0.0657.5%42.5%
$293.00Jul 6Jul 7$0.0742.9%24.0%
$254.00Jul 10Jul 17$0.0756.3%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 468 found (cheapest 0.38% of stock, avg 5.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.46$0.69$1.15$298.85$301.150.38%
$299.00Jul 6$1.09$0.32$1.41$297.59$300.410.47%
$301.00Jul 6$0.14$1.37$1.51$299.49$302.510.50%
$298.00Jul 6$1.91$0.15$2.06$295.94$300.060.69%
$302.00Jul 6$0.04$2.24$2.28$299.72$304.280.76%
$300.00Jul 7$1.08$1.29$2.37$297.63$302.370.79%
$301.00Jul 7$0.63$1.85$2.48$298.52$303.480.83%
$299.00Jul 7$1.67$0.89$2.56$296.44$301.560.85%
$302.00Jul 7$0.33$2.52$2.85$299.15$304.850.95%
$297.00Jul 6$2.83$0.07$2.90$294.10$299.900.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$297.00Jul 6$0.04$0.07$0.11$296.89$302.11
$302.00$298.00Jul 6$0.04$0.15$0.19$297.81$302.19
$301.00$297.00Jul 6$0.14$0.07$0.21$296.79$301.21
$304.00$295.00Jul 7$0.08$0.18$0.26$294.74$304.26
$301.00$298.00Jul 6$0.14$0.15$0.29$297.71$301.29
$303.00$295.00Jul 7$0.16$0.18$0.34$294.66$303.34
$302.00$299.00Jul 6$0.04$0.32$0.36$298.64$302.36
$304.00$296.00Jul 7$0.08$0.27$0.35$295.65$304.35
$303.00$296.00Jul 7$0.16$0.27$0.43$295.57$303.43
$301.00$299.00Jul 6$0.14$0.32$0.46$298.54$301.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 found (best R:R 17.18, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
273/275280/282Aug 14$1.89$0.1117.18$273.11$281.89
270/272280/282Aug 14$1.87$0.1314.38$270.13$281.87
277/278280/282Aug 14$1.83$0.1710.76$276.17$281.83
278/279280/282Aug 14$1.83$0.1710.76$277.17$281.83
293/294296/297Jul 13$0.90$0.109.00$293.10$296.90
291/292295/296Jul 14$0.90$0.109.00$291.10$295.90
291/292295/296Jul 15$0.90$0.109.00$291.10$295.90
292/293296/297Jul 16$0.90$0.109.00$292.10$296.90
295/296298/299Jul 20$0.90$0.109.00$295.10$298.90
275/277282/285Aug 14$2.69$0.318.68$274.31$284.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 24$0.06$4.9482.33
$315.00$320.00$325.00Jul 17$0.08$4.9261.50
$325.00$330.00$335.00Jul 31$0.08$4.9261.50
$325.00$330.00$335.00Aug 7$0.11$4.8944.45
$320.00$325.00$330.00Jul 31$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$260.00$270.00$280.00Jul 20$0.19$9.8151.63
$294.00$295.00$296.00Jul 8$0.05$0.9519.00
$294.00$295.00$296.00Jul 9$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. 411 found (best net $-0.01, 390 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
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.83$6.17
$320.00$325.001:2Jul 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
$270.00$260.001:2Jul 20-$0.06$9.94
$255.00$245.001:2Aug 14-$0.14$9.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 177 found (best yield 2.75%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.250.510.1%2.75%2.83%3142
$301.00Aug 14$7.700.490.4%2.57%2.98%46
$300.00Aug 7$7.370.510.1%2.46%2.53%13235
$302.00Aug 14$7.160.470.7%2.39%3.13%94
$302.50Aug 14$6.900.460.9%2.30%3.21%121
$301.00Aug 7$6.820.490.4%2.28%2.68%6151
$300.00Jul 31$6.420.500.1%2.14%2.21%1551.2K
$302.00Aug 7$6.270.460.7%2.09%2.83%1277
$302.50Aug 7$6.030.450.9%2.01%2.92%--20
$301.00Jul 31$5.860.480.4%1.95%2.36%17176

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 258,400
Total Puts 306,205
Put/Call Ratio 1.19
Net Difference -47,805

Prior's Put/Call Breakdown

Total Calls 307,099
Total Puts 422,802
Put/Call Ratio 1.38
Net Difference -115,703

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