Tour v291
IWM
iShares Russell 2000 ETF
$300.08 +0.84%
(7/6 11:45) ◀
|
Monday, July 6, 2026 (11:50am)
January 2026
|
▶ (7/6 11:55)
◀ 7/6 11:50 ▶

Option Volume

Detail
ℹ
Current (07/06 11:50am) 684,565
Calls: 309,278 (45%)
Puts: 375,287 (55%)
Prior (07/02) 912,539
Calls: 402,324 (44%)
Puts: 510,215 (56%)
Current vs Prior -24.98%
Calls: -23.13% (Calls)
Puts: -26.45% (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 -64.89%
Calls: -59.17%
Puts: -68.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 11:50am) $44.91M
Calls: $27.64M (62%)
Puts: $17.27M (38%)
Prior (07/02) $104.86M
Calls: $20.16M (19%)
Puts: $84.70M (81%)
Current vs Prior -57.17%
Calls: +37.12%
Puts: -79.61%
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 -76.14%
Calls: -62.60%
Puts: -84.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 11:50am) 1.21
Prior (07/02) 1.27
Current vs Prior -4.32%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -22.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 11:50am) 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% | 0.92%0.53% | 1.22%1.68% | 2.77%2.44% | 6.49%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -52.65% | -35.75%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -55.64% | -43.19%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -52.65% | -35.75%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.30% | 1.48%
Calls: 3.77% | 1.71%
Puts: 2.83% | 1.26%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -48.92% | -37.02%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -57.08% | -67.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($27.64M). Light premium activity with dollar volume down 57% 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
11:45BULLISHBEARISHBEARISH
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 942 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1050.0850.34$50.210.5%91.0011
$250.00Jul 950.0050.26$50.130.5%--1.0010
$254.00Jul 1046.0946.35$46.220.6%--1.0018
$260.00Jul 639.9440.18$40.060.6%111.001
$259.00Jul 1041.1041.35$41.230.6%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1749.7450.10$49.920.7%101.00--
$297.00Jul 172.612.63$2.620.8%6970.372.8K
$300.00Jul 173.713.74$3.730.8%1.2K0.493.8K
$302.00Jul 316.636.69$6.660.9%--0.54179
$325.00Jul 624.8225.06$24.941.0%11.00--

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
$304.00Jul 70.070.08$0.0812.5%6430.061.1K
$330.00Jul 310.090.10$0.1010.0%100.021.4K
$307.00Jul 90.100.11$0.119.1%1640.062.8K
$312.00Jul 140.110.13$0.1216.7%--0.0419
$301.00Jul 60.120.14$0.1315.4%51.7K0.212.0K
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. 484 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.9440.18$40.060.6%111.001
$261.00Jul 638.9439.22$39.080.7%301.00--
$262.00Jul 637.9438.19$38.070.7%251.00--
$263.00Jul 636.9437.22$37.080.8%311.00--
$264.00Jul 635.9436.22$36.080.8%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$313.00Jul 1012.8313.07$12.951.9%11.00--
$350.00Jul 1749.7450.10$49.920.7%101.00--
$321.00Jul 620.8221.06$20.941.1%51.00--
$322.00Jul 621.8222.06$21.941.1%51.00--
$323.00Jul 622.8223.06$22.941.0%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 984 active (total vol 684.4K, top 109.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.520.54$0.533.8%109.9K0.535.8K
$301.00Jul 60.120.14$0.1315.4%51.7K0.212.0K
$299.00Jul 61.251.27$1.261.6%40.1K0.781.7K
$302.00Jul 60.020.03$0.0333.3%19.7K0.054.2K
$298.00Jul 62.132.18$2.162.3%8.6K0.902.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 60.080.09$0.0911.1%56.6K0.111.8K
$299.00Jul 60.180.19$0.195.3%54.1K0.221.4K
$283.00Jul 170.470.49$0.484.2%52.4K0.0892.8K
$288.00Jul 170.860.89$0.883.4%36.1K0.1428.4K
$297.00Jul 60.040.05$0.0520.0%27.7K0.061.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 135 strikes (avg 279.8%, max 798.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14144.6%17.9%706.3%447
$260.00Jul 6Aug 7212.5%28.8%636.8%1156
$261.00Jul 6Jul 31207.3%29.6%599.5%311
$263.00Jul 6Jul 31196.8%29.0%578.8%3111
$264.00Jul 6Jul 31191.6%28.6%569.9%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14292.7%32.6%798.2%4155
$250.00Jul 6Aug 7265.6%32.2%725.6%1324
$255.00Jul 6Aug 14238.9%29.5%709.1%717
$260.00Jul 6Aug 14212.5%28.1%657.6%1317
$261.00Jul 6Aug 7207.3%28.6%625.6%127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 426 found (best R:R 70.43, avg 4.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$345.00Aug 14$0.15$9.85$0.1565.67$335.15
$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
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. 581 found (best R:R 149.00, avg 2.31)

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$15.78$15.78$0.2271.73$260.78
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$285.00$289.00Jul 13$3.83$3.83$0.1722.53$288.83
$260.00$267.00Aug 7$6.69$6.69$0.3121.58$266.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$313.00$307.00Jul 10$5.90$5.90$0.1059.00$307.10
$308.00$306.00Jul 9$1.89$1.89$0.1117.18$306.11
$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
$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 $0.57, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 6Jul 8$0.05109.3%36.7%
$290.00Jul 6Jul 7$0.0657.8%29.1%
$345.00Jul 17Aug 14$0.0626.3%18.3%
$291.00Jul 6Jul 7$0.0752.5%26.6%
$304.00Jul 6Jul 7$0.0724.4%14.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Jul 6Jul 7$0.0548.2%23.9%
$254.00Jul 10Jul 17$0.0656.8%42.0%
$253.00Jul 10Jul 17$0.0755.7%42.8%
$256.00Jul 10Jul 17$0.0754.1%40.5%
$257.00Jul 10Jul 17$0.0753.0%40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 475 found (cheapest 0.33% of stock, avg 5.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.53$0.46$0.99$299.01$300.990.33%
$301.00Jul 6$0.13$1.06$1.19$299.81$302.190.40%
$299.00Jul 6$1.26$0.19$1.45$297.55$300.450.48%
$302.00Jul 6$0.03$1.97$2.00$300.00$304.000.67%
$298.00Jul 6$2.16$0.09$2.25$295.75$300.250.75%
$300.00Jul 7$1.17$1.08$2.25$297.75$302.250.75%
$301.00Jul 7$0.69$1.59$2.28$298.72$303.280.76%
$299.00Jul 7$1.81$0.72$2.53$296.47$301.530.84%
$302.00Jul 7$0.36$2.27$2.63$299.37$304.630.88%
$303.00Jul 6$0.01$2.93$2.94$300.06$305.940.98%

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$0.03$0.05$0.08$296.92$302.08
$302.00$298.00Jul 6$0.03$0.09$0.12$297.88$302.12
$301.00$297.00Jul 6$0.13$0.05$0.18$296.82$301.18
$301.00$298.00Jul 6$0.13$0.09$0.22$297.78$301.22
$302.00$299.00Jul 6$0.03$0.19$0.22$298.78$302.22
$304.00$296.00Jul 7$0.08$0.20$0.28$295.72$304.28
$301.00$299.00Jul 6$0.13$0.19$0.32$298.68$301.32
$303.00$296.00Jul 7$0.17$0.20$0.37$295.63$303.37
$304.00$297.00Jul 7$0.08$0.31$0.39$296.61$304.39
$302.00$300.00Jul 6$0.03$0.46$0.49$299.51$302.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 372 found (best R:R 13.29, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.86$0.1413.29$270.14$281.86
276/277280/282Aug 14$1.82$0.1810.11$275.18$281.82
277/278280/282Aug 14$1.82$0.1810.11$276.18$281.82
278/279280/282Aug 14$1.82$0.1810.11$277.18$281.82
292/293295/296Jul 14$0.90$0.109.00$292.10$295.90
298/299300/301Jul 14$0.90$0.109.00$298.10$300.90
299/300301/302Jul 14$0.90$0.109.00$299.10$301.90
294/295297/298Jul 15$0.90$0.109.00$294.10$297.90
295/296298/299Jul 15$0.90$0.109.00$295.10$298.90
296/297299/300Jul 20$0.90$0.109.00$296.10$299.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 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$0.08$4.9261.50
$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
$301.00$302.00$303.00Jul 6$0.05$0.9519.00
$296.00$297.00$298.00Jul 8$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, 383 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-$5.11$5.89
$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 13-$0.01$9.99
$270.00$260.001:2Jul 20-$0.04$9.96
$255.00$245.001:2Aug 14-$0.13$9.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 2.62%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Aug 14$7.860.490.3%2.62%2.93%46
$302.00Aug 14$7.320.480.6%2.44%3.08%94
$302.50Aug 14$7.060.470.8%2.35%3.16%121
$301.00Aug 7$6.970.490.3%2.32%2.63%6251
$302.00Aug 7$6.430.470.6%2.14%2.78%1277
$302.50Aug 7$6.170.460.8%2.06%2.86%--20
$301.00Jul 31$6.010.490.3%2.00%2.31%21176
$303.00Aug 7$5.920.451.0%1.97%2.95%152172
$305.00Aug 14$5.830.421.6%1.94%3.58%948
$302.00Jul 31$5.480.460.6%1.83%2.47%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 309,278
Total Puts 375,287
Put/Call Ratio 1.21
Net Difference -66,009

Prior's Put/Call Breakdown

Total Calls 402,324
Total Puts 510,215
Put/Call Ratio 1.27
Net Difference -107,891

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