Tour v291
IWM
iShares Russell 2000 ETF
$300.29 +0.91%
(7/6 12:05) ◀
|
Monday, July 6, 2026 (12:10pm)
January 2026
|
▶ (7/6 12:15)
◀ 7/6 12:10 ▶

Option Volume

Detail
ℹ
Current (07/06 12:10pm) 725,044
Calls: 327,558 (45%)
Puts: 397,486 (55%)
Prior (07/02) 956,145
Calls: 423,902 (44%)
Puts: 532,243 (56%)
Current vs Prior -24.17%
Calls: -22.73% (Calls)
Puts: -25.32% (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 -62.82%
Calls: -56.76%
Puts: -66.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 12:10pm) $48.06M
Calls: $31.24M (65%)
Puts: $16.82M (35%)
Prior (07/02) $111.96M
Calls: $19.73M (18%)
Puts: $92.23M (82%)
Current vs Prior -57.08%
Calls: +58.34%
Puts: -81.76%
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 -74.47%
Calls: -57.74%
Puts: -85.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 12:10pm) 1.21
Prior (07/02) 1.26
Current vs Prior -3.35%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -22.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 12:10pm) 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 0.50% | 0.90%0.50% | 1.21%1.67% | 2.77%2.44% | 6.48%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -55.66% | -37.19%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -58.46% | -44.46%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -55.66% | -37.19%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.14% | 1.49%
Calls: 4.84% | 1.59%
Puts: 3.45% | 1.39%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -35.91% | -36.60%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -46.15% | -67.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($31.24M). 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
12:05BULLISHBEARISHBEARISH
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
$255.00Aug 746.2846.52$46.400.5%--0.9710
$260.00Aug 741.4041.65$41.530.6%--0.9655
$281.00Jul 3121.2421.37$21.310.6%--0.8743
$242.00Jul 1758.4558.82$58.640.6%10.9913
$241.00Jul 1759.4459.82$59.630.6%--0.9933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 173.613.63$3.620.6%1.4K0.483.8K
$350.00Jul 1749.5349.91$49.720.8%101.00--
$297.00Jul 172.532.55$2.540.8%7110.362.8K
$296.00Jul 172.242.26$2.250.9%3200.334.1K
$302.00Jul 316.516.57$6.540.9%--0.53179

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 267 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.00Jul 130.050.06$0.0616.7%700.0338
$304.00Jul 70.070.08$0.0812.5%6760.071.1K
$306.00Jul 80.070.08$0.0812.5%1870.05174
$307.00Jul 90.090.10$0.1010.0%1640.062.8K
$312.00Jul 140.110.13$0.1216.7%--0.0419
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 70.050.06$0.0616.7%1820.03301
$289.00Jul 80.050.06$0.0616.7%1.1K0.03257
$284.00Jul 90.050.06$0.0616.7%1580.02292
$278.00Jul 100.050.06$0.0616.7%1630.013.8K
$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. 490 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 640.1640.45$40.310.7%111.001
$261.00Jul 639.2039.46$39.330.7%301.00--
$262.00Jul 638.2038.46$38.330.7%251.00--
$263.00Jul 637.2037.45$37.330.7%311.00--
$264.00Jul 636.2036.45$36.330.7%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$313.00Jul 1012.5512.81$12.682.1%11.00--
$350.00Jul 1749.5349.91$49.720.8%101.00--
$321.00Jul 620.5620.80$20.681.2%51.00--
$322.00Jul 621.5621.80$21.681.1%51.00--
$323.00Jul 622.5622.80$22.681.1%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,001 active (total vol 724.9K, top 116.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.600.63$0.624.8%116.2K0.625.8K
$301.00Jul 60.150.16$0.166.3%57.7K0.262.0K
$299.00Jul 61.401.43$1.422.1%40.6K0.841.7K
$302.00Jul 60.020.03$0.0333.3%21.3K0.064.2K
$298.00Jul 62.272.38$2.334.7%8.7K0.932.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 60.060.07$0.0714.3%60.1K0.071.8K
$299.00Jul 60.120.13$0.137.7%58.6K0.161.4K
$283.00Jul 170.460.47$0.472.1%52.4K0.0892.8K
$288.00Jul 170.830.84$0.841.2%36.2K0.1428.4K
$297.00Jul 60.030.04$0.0425.0%28.3K0.041.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 134 strikes (avg 298.0%, max 834.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14149.1%17.9%733.4%447
$260.00Jul 6Aug 7222.3%28.9%668.0%1156
$261.00Jul 6Jul 31216.8%29.7%630.0%311
$263.00Jul 6Jul 31205.9%29.0%610.2%3111
$264.00Jul 6Jul 31200.5%28.6%600.7%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14305.6%32.7%834.4%4155
$250.00Jul 6Aug 7277.5%32.2%761.1%1324
$255.00Jul 6Aug 14249.7%29.5%745.2%717
$260.00Jul 6Aug 14222.3%28.0%693.7%1317
$261.00Jul 6Aug 7216.8%28.6%657.8%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 4.30)

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
$330.00$335.00Aug 7$0.10$4.90$0.1049.00$330.10
$315.00$320.00Jul 17$0.11$4.89$0.1144.45$315.11
$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$0.18$9.82$0.1854.56$254.82
$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$0.14$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 135.36, avg 2.31)

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
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$260.00$266.00Aug 7$5.69$5.69$0.3118.35$265.69
$285.00$289.00Jul 13$3.79$3.79$0.2118.05$288.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$313.00$307.00Jul 10$5.89$5.89$0.1153.55$307.11
$317.50$315.00Jul 24$2.39$2.39$0.1121.73$315.11
$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
$311.00$310.00Jul 17$0.89$0.89$0.118.09$310.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Jul 6Jul 7$0.0677.6%33.5%
$288.00Jul 6Jul 7$0.0672.2%32.3%
$289.00Jul 6Jul 7$0.0666.8%30.8%
$292.00Jul 6Jul 7$0.0650.5%25.8%
$345.00Jul 17Aug 14$0.0626.1%18.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 6Jul 24$0.05104.3%15.9%
$294.00Jul 6Jul 7$0.0645.4%22.6%
$304.00Jul 6Jul 7$0.0723.9%14.5%
$253.00Jul 10Jul 17$0.0755.8%42.7%
$254.00Jul 10Jul 17$0.0755.0%42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 481 found (cheapest 0.32% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.62$0.34$0.96$299.04$300.960.32%
$301.00Jul 6$0.16$0.87$1.03$299.97$302.030.34%
$299.00Jul 6$1.42$0.13$1.55$297.45$300.550.52%
$302.00Jul 6$0.03$1.71$1.74$300.26$303.740.58%
$301.00Jul 7$0.75$1.44$2.19$298.81$303.190.73%
$300.00Jul 7$1.26$0.96$2.22$297.78$302.220.74%
$298.00Jul 6$2.33$0.07$2.40$295.60$300.400.80%
$302.00Jul 7$0.39$2.07$2.46$299.54$304.460.82%
$299.00Jul 7$1.94$0.63$2.57$296.43$301.570.86%
$303.00Jul 6$0.01$2.68$2.69$300.31$305.690.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.03% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$298.00Jul 6$0.03$0.07$0.10$297.90$302.10
$302.00$299.00Jul 6$0.03$0.13$0.16$298.84$302.16
$301.00$298.00Jul 6$0.16$0.07$0.23$297.77$301.23
$304.00$296.00Jul 7$0.08$0.18$0.26$295.74$304.26
$301.00$299.00Jul 6$0.16$0.13$0.29$298.71$301.29
$304.00$297.00Jul 7$0.08$0.26$0.34$296.66$304.34
$302.00$300.00Jul 6$0.03$0.34$0.37$299.63$302.37
$303.00$296.00Jul 7$0.18$0.18$0.36$295.64$303.36
$303.00$297.00Jul 7$0.18$0.26$0.44$296.56$303.44
$304.00$298.00Jul 7$0.08$0.41$0.49$297.51$304.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 15.00, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272276/280Aug 14$3.75$0.2515.00$268.25$279.75
270/272280/282Aug 14$1.85$0.1512.33$270.15$281.85
278/279280/282Aug 14$1.83$0.1710.76$277.17$281.83
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
296/297298/299Jul 13$0.90$0.109.00$296.10$298.90
299/300301/302Jul 14$0.90$0.109.00$299.10$301.90
292/293295/296Jul 15$0.90$0.109.00$292.10$295.90
294/295297/298Jul 15$0.90$0.109.00$294.10$297.90
292/293296/297Jul 16$0.90$0.109.00$292.10$296.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 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
$250.00$255.00$260.00Aug 7$0.13$4.8737.46
$325.00$330.00$335.00Aug 7$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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$0.17$9.8357.82
$306.00$308.00$310.00Jul 9$0.07$1.9327.57
$315.00$317.50$320.00Jul 24$0.10$2.4024.00

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, 386 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-$5.41$5.59
$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-$0.05$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. 166 found (best yield 2.65%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Aug 14$7.960.500.2%2.65%2.89%46
$302.00Aug 14$7.410.480.6%2.47%3.04%94
$302.50Aug 14$7.150.470.7%2.38%3.12%121
$301.00Aug 7$7.070.490.2%2.35%2.59%7151
$302.00Aug 7$6.530.480.6%2.17%2.74%1277
$302.50Aug 7$6.260.470.7%2.08%2.82%--20
$301.00Jul 31$6.110.490.2%2.03%2.27%21176
$303.00Aug 7$6.010.460.9%2.00%2.90%152172
$305.00Aug 14$5.910.421.6%1.97%3.54%948
$302.00Jul 31$5.580.470.6%1.86%2.43%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 327,558
Total Puts 397,486
Put/Call Ratio 1.21
Net Difference -69,928

Prior's Put/Call Breakdown

Total Calls 423,902
Total Puts 532,243
Put/Call Ratio 1.26
Net Difference -108,341

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