Tour v291
IWM
iShares Russell 2000 ETF
$300.03 +0.82%
(7/6 12:10) ◀
|
Monday, July 6, 2026 (12:15pm)
January 2026
|
▶ (7/6 12:20)
◀ 7/6 12:15 ▶

Option Volume

Detail
ℹ
Current (07/06 12:15pm) 734,142
Calls: 331,228 (45%)
Puts: 402,914 (55%)
Prior (07/02) 964,882
Calls: 428,438 (44%)
Puts: 536,444 (56%)
Current vs Prior -23.91%
Calls: -22.69% (Calls)
Puts: -24.89% (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 -62.35%
Calls: -56.27%
Puts: -66.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 12:15pm) $45.60M
Calls: $27.35M (60%)
Puts: $18.25M (40%)
Prior (07/02) $103.11M
Calls: $22.27M (22%)
Puts: $80.84M (78%)
Current vs Prior -55.77%
Calls: +22.79%
Puts: -77.42%
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 -75.77%
Calls: -62.99%
Puts: -84.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 12:15pm) 1.22
Prior (07/02) 1.25
Current vs Prior -2.85%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -22.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 12:15pm) 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%1.66% | 2.77%2.44% | 6.49%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -54.13% | -36.67%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -57.03% | -44.00%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -54.13% | -36.67%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.56% | 0.76%
Calls: 4.35% | 0.89%
Puts: 2.78% | 0.63%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -44.89% | -67.66%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -53.70% | -83.32%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Bearish P/C ratio of 1.22 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
12:10BULLISHBEARISHBEARISH
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 936 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$241.00Jul 1759.1959.56$59.380.6%--0.9933
$260.00Jul 639.9540.20$40.080.6%111.001
$242.00Jul 1758.2058.57$58.390.6%10.9913
$250.00Jul 1050.0450.36$50.200.6%91.0011
$261.00Jul 638.9539.20$39.080.6%301.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 71.591.60$1.600.6%3300.631.7K
$350.00Jul 1749.7950.12$49.960.7%101.00--
$300.00Jul 71.071.08$1.080.9%1.7K0.48953
$303.00Jul 317.137.20$7.171.0%--0.5664
$302.00Jul 316.636.70$6.671.0%--0.54179

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 256 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 70.060.07$0.0714.3%7300.071.1K
$325.00Jul 240.060.07$0.0714.3%210.02936
$307.00Jul 90.080.09$0.0911.1%1640.052.8K
$301.00Jul 60.100.11$0.119.1%58.8K0.202.0K
$308.00Jul 100.110.12$0.128.3%6660.06593
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$245.00Jul 170.050.06$0.0616.7%10.0113.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 494 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.9540.20$40.080.6%111.001
$261.00Jul 638.9539.20$39.080.6%301.00--
$262.00Jul 637.9538.20$38.080.7%251.00--
$263.00Jul 636.9337.20$37.070.7%311.00--
$264.00Jul 635.9536.20$36.080.7%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$313.00Jul 1012.7913.14$12.972.7%11.00--
$350.00Jul 1749.7950.12$49.960.7%101.00--
$321.00Jul 620.8021.05$20.931.2%51.00--
$322.00Jul 621.8022.04$21.921.1%51.00--
$323.00Jul 622.8023.05$22.931.1%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,009 active (total vol 734.0K, top 117.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.450.47$0.464.3%117.4K0.545.8K
$301.00Jul 60.100.11$0.119.1%58.8K0.202.0K
$299.00Jul 61.181.20$1.191.7%40.6K0.811.7K
$302.00Jul 60.020.03$0.0333.3%21.5K0.054.2K
$298.00Jul 62.042.15$2.095.3%8.7K0.922.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 60.060.07$0.0714.3%60.7K0.091.8K
$299.00Jul 60.160.17$0.175.9%59.5K0.201.4K
$283.00Jul 170.470.48$0.482.1%52.4K0.0892.8K
$288.00Jul 170.860.88$0.872.3%36.2K0.1428.4K
$297.00Jul 60.030.04$0.0425.0%28.4K0.051.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 137 strikes (avg 296.3%, max 843.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14151.7%18.0%743.9%647
$260.00Jul 6Aug 7223.5%28.8%675.2%1156
$261.00Jul 6Jul 31218.0%29.6%636.8%311
$263.00Jul 6Jul 31207.0%28.9%616.7%3111
$264.00Jul 6Jul 31201.5%28.5%607.2%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14307.8%32.6%843.1%4155
$250.00Jul 6Aug 7279.3%32.1%769.5%1324
$255.00Jul 6Aug 14251.2%29.5%752.7%717
$260.00Jul 6Aug 14223.5%27.9%700.6%1317
$261.00Jul 6Aug 7218.0%28.5%664.8%127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 427 found (best R:R 70.43, avg 4.22)

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
$330.00$335.00Aug 7$0.10$4.90$0.1049.00$330.10
$325.00$330.00Jul 31$0.13$4.87$0.1337.46$325.13
$311.00$320.00Jul 16$0.28$8.72$0.2831.14$311.28
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 124.00, avg 2.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.88$14.88$0.12124.00$259.88
$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$266.00Aug 7$5.73$5.73$0.2721.22$265.73
$267.00$270.00Aug 7$2.85$2.85$0.1519.00$269.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.56$4.56$0.4410.36$315.44
$306.00$305.00Jul 9$0.88$0.88$0.127.33$305.12
$311.00$308.00Jul 16$2.62$2.62$0.386.89$308.38
$311.00$310.00Jul 17$0.87$0.87$0.136.69$310.13
$315.00$310.00Jul 24$4.32$4.32$0.686.35$310.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 6Jul 8$0.05115.0%35.7%
$286.00Jul 6Jul 7$0.0582.7%35.4%
$287.00Jul 6Jul 7$0.0577.2%33.1%
$288.00Jul 6Jul 7$0.0571.8%32.8%
$279.00Jul 6Jul 9$0.06120.4%33.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Jul 6Jul 7$0.0550.8%24.2%
$294.00Jul 6Jul 7$0.0744.5%22.6%
$253.00Jul 10Jul 17$0.0755.9%42.5%
$254.00Jul 10Jul 17$0.0754.9%42.0%
$256.00Jul 10Jul 17$0.0754.3%40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 485 found (cheapest 0.30% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.46$0.44$0.90$299.10$300.900.30%
$301.00Jul 6$0.11$1.08$1.19$299.81$302.190.40%
$299.00Jul 6$1.19$0.17$1.36$297.64$300.360.45%
$302.00Jul 6$0.03$1.93$1.96$300.04$303.960.65%
$298.00Jul 6$2.09$0.07$2.16$295.84$300.160.72%
$300.00Jul 7$1.12$1.08$2.20$297.80$302.200.73%
$301.00Jul 7$0.64$1.60$2.24$298.76$303.240.75%
$299.00Jul 7$1.74$0.71$2.45$296.55$301.450.82%
$302.00Jul 7$0.33$2.24$2.57$299.43$304.570.86%
$303.00Jul 6$0.01$2.94$2.95$300.05$305.950.98%

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
$301.00$298.00Jul 6$0.11$0.07$0.18$297.82$301.18
$302.00$299.00Jul 6$0.03$0.17$0.20$298.80$302.20
$301.00$299.00Jul 6$0.11$0.17$0.28$298.72$301.28
$304.00$296.00Jul 7$0.07$0.19$0.26$295.74$304.26
$303.00$296.00Jul 7$0.15$0.19$0.34$295.66$303.34
$304.00$297.00Jul 7$0.07$0.30$0.37$296.63$304.37
$303.00$297.00Jul 7$0.15$0.30$0.45$296.55$303.45
$302.00$300.00Jul 6$0.03$0.44$0.47$299.53$302.47
$302.00$296.00Jul 7$0.33$0.19$0.52$295.48$302.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 353 found (best R:R 12.33, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.85$0.1512.33$270.15$281.85
270/272276/280Aug 14$3.64$0.3610.11$268.36$279.64
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 13$0.90$0.109.00$292.10$295.90
291/292295/296Jul 14$0.90$0.109.00$291.10$295.90
293/294296/297Jul 14$0.90$0.109.00$293.10$296.90
299/300301/302Jul 14$0.90$0.109.00$299.10$301.90
293/294295/296Jul 15$0.90$0.109.00$293.10$295.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 17$0.08$4.9261.50
$325.00$330.00$335.00Jul 31$0.08$4.9261.50
$260.00$262.00$264.00Jul 24$0.05$1.9539.00
$315.00$317.50$320.00Jul 24$0.07$2.4334.71
$289.00$291.00$293.00Jul 13$0.06$1.9432.33
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
$307.00$310.00$313.00Jul 10$0.08$2.9236.50
$315.00$317.50$320.00Jul 24$0.07$2.4334.71

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, 379 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-$5.06$5.94
$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. 165 found (best yield 2.61%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Aug 14$7.840.490.3%2.61%2.94%46
$302.00Aug 14$7.270.480.7%2.42%3.08%94
$302.50Aug 14$7.020.470.8%2.34%3.16%121
$301.00Aug 7$6.940.490.3%2.31%2.64%7151
$302.00Aug 7$6.400.470.7%2.13%2.79%1277
$302.50Aug 7$6.140.460.8%2.05%2.87%--20
$301.00Jul 31$5.980.490.3%1.99%2.32%21176
$303.00Aug 7$5.890.451.0%1.96%2.95%152172
$305.00Aug 14$5.810.421.7%1.94%3.59%948
$302.00Jul 31$5.440.470.7%1.81%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 331,228
Total Puts 402,914
Put/Call Ratio 1.22
Net Difference -71,686

Prior's Put/Call Breakdown

Total Calls 428,438
Total Puts 536,444
Put/Call Ratio 1.25
Net Difference -108,006

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