Tour v291
IWM
iShares Russell 2000 ETF
$299.78 +0.74%
(7/6 11:20) ◀
|
Monday, July 6, 2026 (11:25am)
January 2026
|
▶ (7/6 11:30)
◀ 7/6 11:25 ▶

Option Volume

Detail
ℹ
Current (07/06 11:25am) 615,621
Calls: 280,586 (46%)
Puts: 335,035 (54%)
Prior (07/02) 841,806
Calls: 358,215 (43%)
Puts: 483,591 (57%)
Current vs Prior -26.87%
Calls: -21.67% (Calls)
Puts: -30.72% (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 -68.43%
Calls: -62.96%
Puts: -71.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 11:25am) $40.48M
Calls: $23.04M (57%)
Puts: $17.44M (43%)
Prior (07/02) $101.23M
Calls: $18.25M (18%)
Puts: $82.98M (82%)
Current vs Prior -60.01%
Calls: +26.25%
Puts: -78.99%
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 -78.49%
Calls: -68.82%
Puts: -84.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 11:25am) 1.19
Prior (07/02) 1.35
Current vs Prior -11.55%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -24.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 11:25am) 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 0.58% | 0.97%0.58% | 1.28%1.74% | 2.83%2.50% | 6.71%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -47.83% | -32.19%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -51.13% | -40.04%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -47.83% | -32.19%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.67% | 1.00%
Calls: 1.87% | 1.22%
Puts: 1.47% | 0.79%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -74.15% | -57.45%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -78.28% | -78.06%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 60% 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
11:20BULLISHBEARISHBEARISH
11:15BULLISHBEARISHBEARISH
11:10BULLISHBEARISHBEARISH
11:05BULLISHBEARISHBEARISH
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 953 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.7660.03$59.900.5%--1.00264
$240.00Jul 3160.3460.69$60.520.6%--0.9984
$240.00Jul 1759.9360.29$60.110.6%--0.9987
$247.00Jul 1752.9553.28$53.120.6%--0.9915
$250.00Jul 1049.7350.04$49.890.6%91.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.0650.43$50.250.7%101.00--
$300.00Jul 71.261.27$1.270.8%1.0K0.53953
$325.00Jul 625.1225.37$25.251.0%11.00--
$302.00Jul 316.816.88$6.851.0%--0.54179
$324.00Jul 624.1224.37$24.251.0%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 283 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Jul 90.050.06$0.0616.7%80.03189
$325.00Jul 240.050.06$0.0616.7%200.01936
$304.00Jul 70.060.07$0.0714.3%6360.061.1K
$309.00Jul 100.070.08$0.0812.5%4070.04997
$307.00Jul 90.090.10$0.1010.0%1540.052.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 80.050.06$0.0616.7%1730.021.9K
$282.50Jul 90.050.06$0.0616.7%50.02430
$283.00Jul 90.050.06$0.0616.7%130.02160
$275.00Jul 100.050.06$0.0616.7%1530.012.0K
$276.00Jul 100.050.06$0.0616.7%--0.014.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 481 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.6339.89$39.760.7%111.001
$261.00Jul 638.6338.88$38.760.6%301.00--
$262.00Jul 637.6337.89$37.760.7%251.00--
$263.00Jul 636.6036.88$36.740.8%311.00--
$264.00Jul 635.6035.88$35.740.8%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.0650.43$50.250.7%101.00--
$320.00Jul 620.1220.37$20.251.2%61.001
$321.00Jul 621.1221.37$21.251.2%51.00--
$322.00Jul 622.1222.37$22.251.1%51.00--
$323.00Jul 623.1223.37$23.251.1%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 965 active (total vol 615.5K, top 98.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.430.44$0.442.3%98.5K0.435.8K
$301.00Jul 60.120.13$0.137.7%44.8K0.172.0K
$299.00Jul 61.061.08$1.071.9%38.9K0.691.7K
$302.00Jul 60.030.04$0.0425.0%17.2K0.064.2K
$298.00Jul 61.881.92$1.902.1%8.2K0.842.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 170.500.53$0.525.8%52.4K0.0992.8K
$298.00Jul 60.140.15$0.156.7%46.4K0.161.8K
$299.00Jul 60.300.31$0.313.2%42.9K0.311.4K
$288.00Jul 170.920.94$0.932.2%36.1K0.1528.4K
$297.00Jul 60.060.07$0.0714.3%26.1K0.071.4K

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 257.2%, max 753.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14139.6%17.9%678.2%447
$260.00Jul 6Aug 7201.8%28.7%602.4%1156
$261.00Jul 6Jul 31196.8%29.7%562.8%311
$263.00Jul 6Jul 31186.8%28.9%545.2%3111
$264.00Jul 6Jul 31181.8%28.6%535.2%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14278.5%32.6%753.8%4155
$240.00Jul 6Aug 7304.8%35.7%753.5%2111
$250.00Jul 6Aug 7252.6%32.1%686.7%1324
$255.00Jul 6Aug 14227.0%29.5%669.8%717
$260.00Jul 6Aug 14201.8%28.0%619.9%1017

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 434 found (best R:R 61.50, avg 4.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$320.00Jul 17$0.10$4.90$0.1049.00$315.10
$320.00$325.00Jul 24$0.10$4.90$0.1049.00$320.10
$330.00$335.00Aug 7$0.11$4.89$0.1144.45$330.11
$325.00$330.00Jul 31$0.12$4.88$0.1240.67$325.12
$311.00$320.00Jul 16$0.29$8.71$0.2930.03$311.29
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
$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
$283.00$280.00Jul 15$0.10$2.90$0.1029.00$282.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 594 found (best R:R 149.00, avg 2.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.90$14.90$0.10149.00$259.90
$245.00$261.00Jul 31$15.80$15.80$0.2079.00$260.80
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$260.00$267.00Aug 7$6.70$6.70$0.3022.33$266.70
$285.00$289.00Jul 13$3.82$3.82$0.1821.22$288.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$315.00Jul 24$2.36$2.36$0.1416.86$315.14
$320.00$315.00Jul 31$4.54$4.54$0.469.87$315.46
$305.00$304.00Jul 8$0.90$0.90$0.109.00$304.10
$302.00$301.00Jul 6$0.89$0.89$0.118.09$301.11
$306.00$305.00Jul 9$0.89$0.89$0.118.09$305.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.58, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 6Jul 8$0.06103.0%37.1%
$291.00Jul 6Jul 7$0.0648.6%26.6%
$304.00Jul 6Jul 7$0.0625.1%15.5%
$292.00Jul 6Jul 7$0.0743.6%25.7%
$293.00Jul 6Jul 7$0.0944.2%24.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Jul 6Jul 7$0.0643.6%25.7%
$253.00Jul 10Jul 17$0.0657.5%42.6%
$293.00Jul 6Jul 7$0.0744.2%24.1%
$254.00Jul 10Jul 17$0.0756.3%42.0%
$256.00Jul 10Jul 17$0.0753.8%40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 473 found (cheapest 0.37% of stock, avg 5.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.44$0.68$1.12$298.88$301.120.37%
$299.00Jul 6$1.07$0.31$1.38$297.62$300.380.46%
$301.00Jul 6$0.13$1.37$1.50$299.50$302.500.50%
$298.00Jul 6$1.90$0.15$2.05$295.95$300.050.68%
$302.00Jul 6$0.04$2.26$2.30$299.70$304.300.77%
$300.00Jul 7$1.05$1.27$2.32$297.68$302.320.77%
$301.00Jul 7$0.61$1.85$2.46$298.54$303.460.82%
$299.00Jul 7$1.64$0.86$2.50$296.50$301.500.83%
$302.00Jul 7$0.32$2.54$2.86$299.14$304.860.95%
$297.00Jul 6$2.85$0.07$2.92$294.08$299.920.97%

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$0.13$0.07$0.20$296.80$301.20
$304.00$295.00Jul 7$0.07$0.17$0.24$294.76$304.24
$301.00$298.00Jul 6$0.13$0.15$0.28$297.72$301.28
$303.00$295.00Jul 7$0.15$0.17$0.32$294.68$303.32
$304.00$296.00Jul 7$0.07$0.25$0.32$295.68$304.32
$302.00$299.00Jul 6$0.04$0.31$0.35$298.65$302.35
$303.00$296.00Jul 7$0.15$0.25$0.40$295.60$303.40
$301.00$299.00Jul 6$0.13$0.31$0.44$298.56$301.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 377 found (best R:R 13.29, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.86$0.1413.29$270.14$281.86
278/279280/282Aug 14$1.85$0.1512.33$277.15$281.85
277/278280/282Aug 14$1.82$0.1810.11$276.18$281.82
274/275280/282Aug 14$1.81$0.199.53$273.19$281.81
275/277282/285Aug 14$2.71$0.299.34$274.29$284.71
292/293295/296Jul 13$0.90$0.109.00$292.10$295.90
293/294296/297Jul 15$0.90$0.109.00$293.10$296.90
290/291294/295Jul 16$0.90$0.109.00$290.10$294.90
297/298299/300Jul 16$0.90$0.109.00$297.10$299.90
290/291294/295Jul 14$0.89$0.118.09$290.11$294.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 82.33, 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$0.08$4.9261.50
$325.00$330.00$335.00Aug 7$0.11$4.8944.45
$315.00$317.50$320.00Jul 24$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$260.00$270.00$280.00Jul 20$0.18$9.8254.56
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$315.00$317.50$320.00Jul 24$0.12$2.3819.83
$295.00$296.00$297.00Jul 7$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. 406 found (best net $-0.01, 384 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-$4.82$6.18
$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-$0.05$9.95
$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. 179 found (best yield 2.76%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.260.510.1%2.76%2.83%3342
$301.00Aug 14$7.700.490.4%2.57%2.98%46
$300.00Aug 7$7.380.510.1%2.46%2.54%16235
$302.00Aug 14$7.170.470.7%2.39%3.13%94
$302.50Aug 14$6.910.460.9%2.31%3.21%121
$301.00Aug 7$6.820.490.4%2.28%2.68%6151
$300.00Jul 31$6.430.500.1%2.14%2.22%1551.2K
$302.00Aug 7$6.290.460.7%2.10%2.84%1277
$302.50Aug 7$6.040.450.9%2.01%2.92%--20
$301.00Jul 31$5.880.480.4%1.96%2.37%18176

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 280,586
Total Puts 335,035
Put/Call Ratio 1.19
Net Difference -54,449

Prior's Put/Call Breakdown

Total Calls 358,215
Total Puts 483,591
Put/Call Ratio 1.35
Net Difference -125,376

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