Tour v291
IWM
iShares Russell 2000 ETF
$300.08 +0.84%
(7/6 12:00) ◀
|
Monday, July 6, 2026 (12:05pm)
January 2026
|
▶ (7/6 12:10)
◀ 7/6 12:05 ▶

Option Volume

Detail
ℹ
Current (07/06 12:05pm) 713,422
Calls: 322,355 (45%)
Puts: 391,067 (55%)
Prior (07/02) 949,323
Calls: 420,872 (44%)
Puts: 528,451 (56%)
Current vs Prior -24.85%
Calls: -23.41% (Calls)
Puts: -26.00% (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 -63.41%
Calls: -57.44%
Puts: -67.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 12:05pm) $45.32M
Calls: $27.71M (61%)
Puts: $17.62M (39%)
Prior (07/02) $108.69M
Calls: $20.10M (18%)
Puts: $88.59M (82%)
Current vs Prior -58.30%
Calls: +37.83%
Puts: -80.11%
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 -75.92%
Calls: -62.51%
Puts: -84.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 12:05pm) 1.21
Prior (07/02) 1.26
Current vs Prior -3.38%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -22.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 12:05pm) 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 0.51% | 0.91%0.51% | 1.21%1.67% | 2.77%2.44% | 6.50%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -54.14% | -36.68%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -57.03% | -44.01%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -54.14% | -36.68%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.47% | 1.07%
Calls: 4.08% | 0.87%
Puts: 2.86% | 1.27%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -46.28% | -54.47%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -54.87% | -76.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($27.71M). Light premium activity with dollar volume down 58% 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
12:00BULLISHBEARISHBEARISH
11:55BULLISHBEARISHBEARISH
11:50BULLISHBEARISHBEARISH
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 928 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1050.1350.39$50.260.5%91.0011
$250.00Jul 950.0550.32$50.190.5%--1.0010
$245.00Aug 756.0056.33$56.170.6%10.9860
$241.00Jul 1759.2659.61$59.440.6%--0.9933
$245.00Jul 3155.7556.08$55.920.6%10.9919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 172.942.96$2.950.7%3770.412.9K
$350.00Jul 1749.7450.12$49.930.8%101.00--
$300.00Jul 173.713.74$3.730.8%1.4K0.493.8K
$296.00Jul 172.312.33$2.320.9%3200.344.1K
$290.00Jul 171.111.12$1.120.9%2.1K0.18164.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 259 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 70.070.08$0.0812.5%6760.071.1K
$306.00Jul 80.070.08$0.0812.5%1870.05174
$309.00Jul 100.070.08$0.0812.5%8260.04997
$307.00Jul 90.090.10$0.1010.0%1640.052.8K
$301.00Jul 60.110.12$0.128.3%55.7K0.202.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Jul 80.050.06$0.0616.7%1.1K0.03257
$284.00Jul 90.050.06$0.0616.7%1560.02292
$278.00Jul 100.050.06$0.0616.7%1630.013.8K
$244.00Jul 170.050.06$0.0616.7%--0.011.3K
$245.00Jul 170.050.06$0.0616.7%--0.0113.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 488 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.9840.24$40.110.6%111.001
$261.00Jul 638.9839.24$39.110.7%301.00--
$262.00Jul 637.9838.24$38.110.7%251.00--
$263.00Jul 636.9837.24$37.110.7%311.00--
$264.00Jul 635.9836.24$36.110.7%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$313.00Jul 1012.7913.03$12.911.9%11.00--
$350.00Jul 1749.7450.12$49.930.8%101.00--
$321.00Jul 620.7721.02$20.901.2%51.00--
$322.00Jul 621.7722.02$21.901.1%51.00--
$323.00Jul 622.7723.02$22.901.1%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 998 active (total vol 713.3K, top 114.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.480.50$0.494.1%114.2K0.545.8K
$301.00Jul 60.110.12$0.128.3%55.7K0.202.0K
$299.00Jul 61.221.25$1.232.4%40.5K0.801.7K
$302.00Jul 60.020.03$0.0333.3%21.1K0.054.2K
$298.00Jul 62.092.19$2.144.7%8.7K0.902.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 60.070.08$0.0812.5%59.5K0.101.8K
$299.00Jul 60.160.17$0.175.9%57.6K0.201.4K
$283.00Jul 170.460.48$0.474.3%52.4K0.0892.8K
$288.00Jul 170.850.87$0.862.3%36.2K0.1428.4K
$297.00Jul 60.040.05$0.0520.0%28.1K0.051.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 136 strikes (avg 289.4%, max 826.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14148.9%18.0%727.6%447
$260.00Jul 6Aug 7219.4%28.9%659.9%1156
$261.00Jul 6Jul 31214.0%29.6%623.7%311
$263.00Jul 6Jul 31203.3%28.9%604.0%3111
$264.00Jul 6Jul 31197.9%28.6%592.8%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14302.2%32.6%826.5%4155
$250.00Jul 6Aug 7274.2%32.1%754.1%1324
$255.00Jul 6Aug 14246.7%29.4%737.8%717
$260.00Jul 6Aug 14219.4%27.9%686.7%1317
$261.00Jul 6Aug 7214.0%28.5%649.9%127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 429 found (best R:R 70.43, avg 4.28)

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$0.10$4.90$0.1049.00$330.10
$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$0.18$9.82$0.1854.56$254.82
$280.00$270.00Jul 20$0.23$9.77$0.2342.48$279.77
$260.00$255.00Aug 7$0.12$4.88$0.1240.67$259.88
$260.00$255.00Aug 14$0.14$4.86$0.1434.71$259.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 582 found (best R:R 149.00, avg 2.23)

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
$260.00$267.00Aug 7$6.73$6.73$0.2724.93$266.73
$285.00$289.00Jul 13$3.79$3.79$0.2118.05$288.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$315.00Jul 24$2.37$2.37$0.1318.23$315.13
$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
$305.00$304.00Jul 8$0.88$0.88$0.127.33$304.12
$306.00$305.00Jul 10$0.88$0.88$0.127.33$305.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 6Jul 7$0.0581.2%35.2%
$289.00Jul 6Jul 7$0.0565.2%30.3%
$290.00Jul 6Jul 7$0.0559.8%27.9%
$288.00Jul 6Jul 7$0.0670.5%32.7%
$291.00Jul 6Jul 7$0.0654.4%26.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Jul 6Jul 7$0.0549.9%24.1%
$304.00Jul 6Jul 7$0.0525.0%15.2%
$294.00Jul 6Jul 7$0.0743.7%22.5%
$253.00Jul 10Jul 17$0.0755.8%42.5%
$254.00Jul 10Jul 17$0.0754.8%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 479 found (cheapest 0.31% of stock, avg 5.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.49$0.43$0.92$299.08$300.920.31%
$301.00Jul 6$0.12$1.05$1.17$299.83$302.170.39%
$299.00Jul 6$1.23$0.17$1.40$297.60$300.400.47%
$302.00Jul 6$0.03$1.90$1.93$300.07$303.930.64%
$298.00Jul 6$2.14$0.08$2.22$295.78$300.220.74%
$300.00Jul 7$1.15$1.06$2.21$297.79$302.210.74%
$301.00Jul 7$0.66$1.57$2.23$298.77$303.230.74%
$299.00Jul 7$1.78$0.70$2.48$296.52$301.480.83%
$302.00Jul 7$0.34$2.22$2.56$299.44$304.560.85%
$303.00Jul 6$0.01$2.90$2.91$300.09$305.910.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.03% of stock, avg 1.87%)

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$0.08$0.11$297.89$302.11
$301.00$297.00Jul 6$0.12$0.05$0.17$296.83$301.17
$301.00$298.00Jul 6$0.12$0.08$0.20$297.80$301.20
$302.00$299.00Jul 6$0.03$0.17$0.20$298.80$302.20
$304.00$296.00Jul 7$0.08$0.20$0.28$295.72$304.28
$301.00$299.00Jul 6$0.12$0.17$0.29$298.71$301.29
$303.00$296.00Jul 7$0.16$0.20$0.36$295.64$303.36
$304.00$297.00Jul 7$0.08$0.30$0.38$296.62$304.38
$302.00$300.00Jul 6$0.03$0.43$0.46$299.54$302.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 353 found (best R:R 14.38, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.87$0.1314.38$270.13$281.87
278/279280/282Aug 14$1.84$0.1611.50$277.16$281.84
276/277280/282Aug 14$1.83$0.1710.76$275.17$281.83
274/275280/282Aug 14$1.82$0.1810.11$273.18$281.82
277/278280/282Aug 14$1.82$0.1810.11$276.18$281.82
270/272276/280Aug 14$3.63$0.379.81$268.37$279.63
293/294296/297Jul 14$0.90$0.109.00$293.10$296.90
298/299300/301Jul 14$0.90$0.109.00$298.10$300.90
294/295297/298Jul 15$0.90$0.109.00$294.10$297.90
298/299300/301Jul 15$0.90$0.109.00$298.10$300.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 99.00, 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$0.15$4.8532.33
$315.00$317.50$320.00Jul 24$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$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$0.06$1.9432.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 413 found (best net $-0.01, 388 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-$5.15$5.85
$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-$0.01$13.99
$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-$0.14$9.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 2.62%, avg 0.66%)

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$6.960.490.3%2.32%2.63%7051
$302.00Aug 7$6.420.470.6%2.14%2.78%1277
$302.50Aug 7$6.160.460.8%2.05%2.86%--20
$301.00Jul 31$6.010.490.3%2.00%2.31%21176
$303.00Aug 7$5.910.451.0%1.97%2.94%152172
$305.00Aug 14$5.840.421.6%1.95%3.59%948
$302.00Jul 31$5.480.470.6%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 322,355
Total Puts 391,067
Put/Call Ratio 1.21
Net Difference -68,712

Prior's Put/Call Breakdown

Total Calls 420,872
Total Puts 528,451
Put/Call Ratio 1.26
Net Difference -107,579

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