Tour v291
IWM
iShares Russell 2000 ETF
$300.15 +0.86%
(7/6 11:40) ◀
|
Monday, July 6, 2026 (11:45am)
January 2026
|
▶ (7/6 11:50)
◀ 7/6 11:45 ▶

Option Volume

Detail
ℹ
Current (07/06 11:45am) 671,161
Calls: 304,238 (45%)
Puts: 366,923 (55%)
Prior (07/02) 899,352
Calls: 395,655 (44%)
Puts: 503,697 (56%)
Current vs Prior -25.37%
Calls: -23.11% (Calls)
Puts: -27.15% (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 -65.58%
Calls: -59.84%
Puts: -69.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 11:45am) $45.23M
Calls: $28.47M (63%)
Puts: $16.76M (37%)
Prior (07/02) $95.29M
Calls: $22.11M (23%)
Puts: $73.18M (77%)
Current vs Prior -52.53%
Calls: +28.74%
Puts: -77.09%
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 -75.97%
Calls: -61.48%
Puts: -85.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 11:45am) 1.21
Prior (07/02) 1.27
Current vs Prior -5.27%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -23.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 11:45am) 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 0.53% | 0.93%0.53% | 1.23%1.69% | 2.78%2.44% | 6.49%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -52.66% | -35.30%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -55.65% | -42.79%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -52.66% | -35.30%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.34% | 1.46%
Calls: 1.75% | 1.64%
Puts: 2.94% | 1.28%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -63.78% | -37.87%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -69.57% | -67.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($28.47M). Light premium activity with dollar volume down 53% vs prior. Bearish P/C ratio of 1.21 indicates protective positioning. 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 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)
TimeSmart MoneyRetailOverall
11:40BULLISHBEARISHBEARISH
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
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 944 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1050.1050.38$50.240.6%91.0011
$250.00Jul 950.0250.30$50.160.6%--1.0010
$241.00Jul 1759.3059.65$59.470.6%--0.9933
$242.00Jul 1758.3058.65$58.470.6%10.9913
$254.00Jul 1046.1046.38$46.240.6%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1749.6850.06$49.870.8%101.00--
$300.00Jul 71.051.06$1.060.9%1.4K0.49953
$301.00Jul 174.124.16$4.141.0%2090.53530
$301.00Jul 316.146.20$6.171.0%--0.5183
$303.00Jul 317.107.17$7.141.0%--0.5664

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 269 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.00Jul 130.050.06$0.0616.7%700.0338
$304.00Jul 70.070.08$0.0812.5%6400.071.1K
$306.00Jul 80.070.08$0.0812.5%1590.05174
$330.00Jul 310.090.10$0.1010.0%100.021.4K
$307.00Jul 90.100.11$0.119.1%1540.062.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Jul 100.050.06$0.0616.7%40.011.7K
$278.00Jul 100.050.06$0.0616.7%1630.013.8K
$273.00Jul 130.050.06$0.0616.7%--0.0125
$243.00Jul 170.050.06$0.0616.7%--0.012.7K
$244.00Jul 170.050.06$0.0616.7%--0.011.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 483 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.9640.22$40.090.6%111.001
$261.00Jul 638.9639.22$39.090.7%301.00--
$262.00Jul 637.9638.22$38.090.7%251.00--
$263.00Jul 636.9637.22$37.090.7%311.00--
$264.00Jul 635.9636.22$36.090.7%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$313.00Jul 1012.8213.04$12.931.7%11.00--
$350.00Jul 1749.6850.06$49.870.8%101.00--
$321.00Jul 620.7821.04$20.911.2%51.00--
$322.00Jul 621.7822.05$21.921.2%51.00--
$323.00Jul 622.7823.03$22.911.1%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 982 active (total vol 671.0K, top 108.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.570.58$0.571.8%108.3K0.525.8K
$301.00Jul 60.150.17$0.1612.5%50.0K0.212.0K
$299.00Jul 61.301.33$1.322.3%40.0K0.771.7K
$302.00Jul 60.030.04$0.0425.0%18.8K0.064.2K
$298.00Jul 62.162.24$2.203.6%8.6K0.902.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.180.19$0.195.3%53.0K0.231.4K
$298.00Jul 60.080.09$0.0911.1%52.8K0.111.8K
$283.00Jul 170.470.48$0.482.1%52.4K0.0892.8K
$288.00Jul 170.860.88$0.872.3%36.1K0.1428.4K
$297.00Jul 60.040.05$0.0520.0%27.6K0.061.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 137 strikes (avg 270.1%, max 789.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14143.4%17.9%699.8%447
$260.00Jul 6Aug 7210.4%28.8%629.7%1156
$261.00Jul 6Jul 31205.2%29.5%595.0%311
$263.00Jul 6Jul 31194.9%28.9%574.3%3111
$264.00Jul 6Jul 31189.7%28.6%563.6%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14289.9%32.6%789.4%4155
$250.00Jul 6Aug 7263.0%32.2%717.7%1324
$255.00Jul 6Aug 14236.6%29.5%701.1%717
$260.00Jul 6Aug 14210.4%28.1%650.0%1317
$261.00Jul 6Aug 7205.2%28.6%618.5%127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 430 found (best R:R 70.43, avg 4.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$345.00Aug 14$0.15$9.85$0.1565.67$335.15
$320.00$325.00Jul 24$0.10$4.90$0.1049.00$320.10
$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
$325.00$330.00Jul 31$0.12$4.88$0.1240.67$325.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 16$0.14$9.86$0.1470.43$279.86
$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$0.23$9.77$0.2342.48$279.77
$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 135.36, avg 2.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.89$14.89$0.11135.36$259.89
$245.00$261.00Jul 31$15.78$15.78$0.2271.73$260.78
$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
$285.00$289.00Jul 13$3.85$3.85$0.1525.67$288.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$315.00Jul 24$2.33$2.33$0.1713.71$315.17
$320.00$315.00Jul 31$4.51$4.51$0.499.20$315.49
$307.00$306.00Jul 10$0.89$0.89$0.118.09$306.11
$306.00$305.00Jul 9$0.88$0.88$0.127.33$305.12
$311.00$310.00Jul 17$0.86$0.86$0.146.14$310.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.57, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 6Jul 7$0.0657.0%29.0%
$291.00Jul 6Jul 7$0.0651.9%26.4%
$345.00Jul 17Aug 14$0.0626.3%18.3%
$280.00Jul 6Jul 8$0.07108.1%36.7%
$292.00Jul 6Jul 7$0.0746.6%24.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Jul 6Jul 7$0.0547.5%23.8%
$304.00Jul 6Jul 7$0.0624.4%15.2%
$254.00Jul 10Jul 17$0.0656.4%41.9%
$294.00Jul 6Jul 7$0.0741.6%22.2%
$253.00Jul 10Jul 17$0.0755.6%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 474 found (cheapest 0.34% of stock, avg 5.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.57$0.44$1.01$298.99$301.010.34%
$301.00Jul 6$0.16$1.02$1.18$299.82$302.180.39%
$299.00Jul 6$1.32$0.19$1.51$297.49$300.510.50%
$302.00Jul 6$0.04$1.95$1.99$300.01$303.990.66%
$298.00Jul 6$2.20$0.09$2.29$295.71$300.290.76%
$300.00Jul 7$1.22$1.06$2.28$297.72$302.280.76%
$301.00Jul 7$0.72$1.56$2.28$298.72$303.280.76%
$299.00Jul 7$1.86$0.70$2.56$296.44$301.560.85%
$302.00Jul 7$0.38$2.24$2.62$299.38$304.620.87%
$303.00Jul 6$0.02$2.90$2.92$300.08$305.920.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.03% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$297.00Jul 6$0.04$0.05$0.09$296.91$302.09
$302.00$298.00Jul 6$0.04$0.09$0.13$297.87$302.13
$301.00$297.00Jul 6$0.16$0.05$0.21$296.79$301.21
$301.00$298.00Jul 6$0.16$0.09$0.25$297.75$301.25
$302.00$299.00Jul 6$0.04$0.19$0.23$298.77$302.23
$304.00$296.00Jul 7$0.08$0.20$0.28$295.72$304.28
$301.00$299.00Jul 6$0.16$0.19$0.35$298.65$301.35
$303.00$296.00Jul 7$0.18$0.20$0.38$295.62$303.38
$304.00$297.00Jul 7$0.08$0.30$0.38$296.62$304.38
$302.00$300.00Jul 6$0.04$0.44$0.48$299.52$302.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 found (best R:R 11.50, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.84$0.1611.50$270.16$281.84
278/279280/282Aug 14$1.82$0.1810.11$277.18$281.82
275/276280/282Aug 14$1.81$0.199.53$274.19$281.81
277/278280/282Aug 14$1.81$0.199.53$276.19$281.81
293/294296/297Jul 13$0.90$0.109.00$293.10$296.90
296/297298/299Jul 13$0.90$0.109.00$296.10$298.90
297/298299/300Jul 14$0.90$0.109.00$297.10$299.90
299/300301/302Jul 14$0.90$0.109.00$299.10$301.90
293/294296/297Jul 15$0.90$0.109.00$293.10$296.90
291/292295/296Jul 16$0.90$0.109.00$291.10$295.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Jul 31$0.06$4.9482.33
$320.00$325.00$330.00Jul 24$0.07$4.9370.43
$315.00$320.00$325.00Jul 17$0.09$4.9154.56
$325.00$330.00$335.00Aug 7$0.13$4.8737.46
$315.00$317.50$320.00Jul 24$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.07$4.9370.43
$260.00$270.00$280.00Jul 20$0.16$9.8461.50
$306.00$308.00$310.00Jul 9$0.08$1.9224.00
$296.00$297.00$298.00Jul 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. 407 found (best net $-0.01, 382 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-$5.14$5.86
$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
$264.00$250.001:2Jul 9$0.00$14.00
$270.00$260.001:2Jul 20-$0.04$9.96
$255.00$245.001:2Aug 14-$0.13$9.87
$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. 166 found (best yield 2.63%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Aug 14$7.890.490.3%2.63%2.91%46
$302.00Aug 14$7.350.480.6%2.45%3.07%94
$302.50Aug 14$7.080.470.8%2.36%3.14%121
$301.00Aug 7$7.000.490.3%2.33%2.62%6151
$302.00Aug 7$6.460.470.6%2.15%2.77%1277
$302.50Aug 7$6.200.460.8%2.07%2.85%--20
$301.00Jul 31$6.050.490.3%2.02%2.30%18176
$303.00Aug 7$5.950.450.9%1.98%2.93%152172
$305.00Aug 14$5.850.421.6%1.95%3.56%948
$302.00Jul 31$5.510.460.6%1.84%2.45%3164

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 304,238
Total Puts 366,923
Put/Call Ratio 1.21
Net Difference -62,685

Prior's Put/Call Breakdown

Total Calls 395,655
Total Puts 503,697
Put/Call Ratio 1.27
Net Difference -108,042

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