Tour v291
IWM
iShares Russell 2000 ETF
$300.07 +0.84%
(7/6 12:15) ◀
|
Monday, July 6, 2026 (12:20pm)
January 2026
|
▶ (7/6 12:25)
◀ 7/6 12:20 ▶

Option Volume

Detail
ℹ
Current (07/06 12:20pm) 744,911
Calls: 335,426 (45%)
Puts: 409,485 (55%)
Prior (07/02) 978,104
Calls: 437,463 (45%)
Puts: 540,641 (55%)
Current vs Prior -23.84%
Calls: -23.32% (Calls)
Puts: -24.26% (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 -61.80%
Calls: -55.72%
Puts: -65.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 12:20pm) $46.26M
Calls: $27.76M (60%)
Puts: $18.50M (40%)
Prior (07/02) $114.22M
Calls: $20.55M (18%)
Puts: $93.67M (82%)
Current vs Prior -59.50%
Calls: +35.09%
Puts: -80.25%
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 -75.42%
Calls: -62.44%
Puts: -83.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 12:20pm) 1.22
Prior (07/02) 1.24
Current vs Prior -1.22%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -22.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 12:20pm) 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% | 0.90%0.51% | 1.21%1.67% | 2.76%2.43% | 6.49%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -54.44% | -36.91%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -57.31% | -44.22%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -54.44% | -36.91%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.54% | 1.52%
Calls: 4.26% | 1.77%
Puts: 2.83% | 1.27%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -45.20% | -35.32%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -53.96% | -66.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($27.76M). Light premium activity with dollar volume down 60% 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
12:15BULLISHBEARISHBEARISH
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 948 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.0056.30$56.150.5%11.0060
$245.00Jul 3155.7556.05$55.900.5%10.9919
$250.00Aug 751.0751.36$51.220.6%--1.0079
$274.00Aug 727.9828.14$28.060.6%--0.89117
$250.00Jul 949.9350.22$50.080.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1749.7550.12$49.940.7%101.00--
$303.00Jul 317.117.18$7.151.0%--0.5664
$325.00Jul 624.8725.12$25.001.0%11.00--
$324.00Jul 623.8724.12$24.001.0%11.00--
$302.00Jul 316.616.68$6.651.1%--0.54179

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 271 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 70.050.06$0.0616.7%7300.051.1K
$306.00Jul 80.060.07$0.0714.3%1870.04174
$307.00Jul 90.080.09$0.0911.1%1640.052.8K
$301.00Jul 60.100.11$0.119.1%60.3K0.172.0K
$335.00Aug 70.100.12$0.1118.2%420.0276
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Jul 80.050.06$0.0616.7%1.1K0.03257
$284.00Jul 90.050.06$0.0616.7%1780.02292
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 495 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.8840.13$40.010.6%111.001
$261.00Jul 638.8839.13$39.010.6%301.00--
$262.00Jul 637.8738.13$38.000.7%251.00--
$263.00Jul 636.8837.13$37.010.7%311.00--
$264.00Jul 635.8836.13$36.010.7%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 109.8510.13$9.992.8%201.006
$313.00Jul 1012.8913.13$13.011.8%11.00--
$320.00Jul 1719.7520.12$19.941.9%41.004
$350.00Jul 1749.7550.12$49.940.7%101.00--
$321.00Jul 620.8621.12$20.991.2%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,012 active (total vol 744.7K, top 118.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.460.48$0.474.3%118.4K0.515.8K
$301.00Jul 60.100.11$0.119.1%60.3K0.172.0K
$299.00Jul 61.191.22$1.212.5%40.7K0.781.7K
$302.00Jul 60.010.02$0.0250.0%21.9K0.044.2K
$298.00Jul 61.972.18$2.0810.1%8.7K0.912.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.150.16$0.166.3%61.1K0.221.4K
$298.00Jul 60.060.07$0.0714.3%61.1K0.091.8K
$283.00Jul 170.470.48$0.482.1%52.4K0.0892.8K
$288.00Jul 170.850.88$0.873.4%36.3K0.1428.4K
$300.00Jul 60.410.42$0.422.4%29.6K0.491.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 138 strikes (avg 297.4%, max 853.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14153.8%18.0%753.9%647
$260.00Jul 6Aug 7225.4%28.7%684.0%1156
$261.00Jul 6Jul 31219.8%29.5%644.6%311
$263.00Jul 6Jul 31208.7%28.9%622.4%3111
$266.00Jul 6Aug 7192.1%27.0%611.8%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14310.6%32.6%853.7%4155
$250.00Jul 6Aug 7281.8%32.0%779.4%1324
$255.00Jul 6Aug 14253.4%29.4%762.3%717
$260.00Jul 6Aug 14225.4%27.9%708.3%1317
$261.00Jul 6Aug 7219.8%28.4%673.7%127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 423 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$0.11$4.89$0.1144.45$330.11
$325.00$330.00Jul 31$0.13$4.87$0.1337.46$325.13
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. 577 found (best R:R 135.36, avg 2.23)

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$5.84$5.84$0.1636.50$265.84
$285.00$289.00Jul 13$3.86$3.86$0.1427.57$288.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$315.00Jul 24$2.32$2.32$0.1812.89$315.18
$320.00$315.00Jul 31$4.53$4.53$0.479.64$315.47
$311.00$310.00Jul 17$0.89$0.89$0.118.09$310.11
$311.00$308.00Jul 16$2.63$2.63$0.377.11$308.37
$306.00$305.00Jul 9$0.87$0.87$0.136.69$305.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 6Jul 7$0.0561.0%27.8%
$291.00Jul 6Jul 7$0.0555.4%26.6%
$292.00Jul 6Jul 7$0.0549.8%25.1%
$265.00Jul 6Jul 7$0.06197.6%74.0%
$345.00Jul 17Aug 14$0.0626.3%18.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Jul 6Jul 7$0.0550.7%24.0%
$294.00Jul 6Jul 7$0.0744.3%22.3%
$253.00Jul 10Jul 17$0.0755.8%42.5%
$254.00Jul 10Jul 17$0.0754.8%41.9%
$256.00Jul 10Jul 17$0.0754.1%40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 486 found (cheapest 0.30% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.47$0.42$0.89$299.11$300.890.30%
$301.00Jul 6$0.11$1.06$1.17$299.83$302.170.39%
$299.00Jul 6$1.21$0.16$1.37$297.63$300.370.46%
$302.00Jul 6$0.02$2.01$2.03$299.97$304.030.68%
$298.00Jul 6$2.08$0.07$2.15$295.85$300.150.72%
$300.00Jul 7$1.13$1.06$2.19$297.81$302.190.73%
$301.00Jul 7$0.66$1.58$2.24$298.76$303.240.75%
$299.00Jul 7$1.76$0.69$2.45$296.55$301.450.82%
$302.00Jul 7$0.33$2.29$2.62$299.38$304.620.87%
$298.00Jul 7$2.50$0.44$2.94$295.06$300.940.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 348 found (cheapest 0.06% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$298.00Jul 6$0.11$0.07$0.18$297.82$301.18
$304.00$296.00Jul 7$0.06$0.19$0.25$295.75$304.25
$301.00$299.00Jul 6$0.11$0.16$0.27$298.73$301.27
$303.00$296.00Jul 7$0.15$0.19$0.34$295.66$303.34
$304.00$297.00Jul 7$0.06$0.29$0.35$296.65$304.35
$303.00$297.00Jul 7$0.15$0.29$0.44$296.56$303.44
$302.00$296.00Jul 7$0.33$0.19$0.52$295.48$302.52
$304.00$298.00Jul 7$0.06$0.44$0.50$297.50$304.50
$301.00$300.00Jul 6$0.11$0.42$0.53$299.47$301.53
$305.00$296.00Jul 8$0.13$0.44$0.57$295.43$305.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 10.76, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272276/280Aug 14$3.66$0.3410.76$268.34$279.66
274/275276/280Aug 14$3.63$0.379.81$271.37$279.63
270/272280/282Aug 14$1.81$0.199.53$270.19$281.81
278/279280/282Aug 14$1.81$0.199.53$277.19$281.81
296/297298/299Jul 13$0.90$0.109.00$296.10$298.90
294/295297/298Jul 15$0.90$0.109.00$294.10$297.90
294/295297/298Jul 16$0.90$0.109.00$294.10$297.90
297/298299/300Jul 16$0.90$0.109.00$297.10$299.90
294/295297/298Jul 20$0.90$0.109.00$294.10$297.90
295/296298/299Jul 20$0.90$0.109.00$295.10$298.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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$335.00Jul 31$0.08$4.9261.50
$325.00$330.00$335.00Aug 7$0.12$4.8840.67
$320.00$325.00$330.00Jul 31$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$260.00$270.00$280.00Jul 20$0.16$9.8461.50
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$307.00$310.00$313.00Jul 10$0.12$2.8824.00
$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. 403 found (best net $-0.01, 378 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-$5.12$5.88
$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
$277.00$265.001:2Jul 15$0.00$12.00
$270.00$260.001:2Jul 13-$0.01$9.99
$270.00$260.001:2Jul 20-$0.04$9.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 2.61%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Aug 14$7.830.490.3%2.61%2.92%46
$302.00Aug 14$7.290.470.6%2.43%3.07%94
$302.50Aug 14$7.030.470.8%2.34%3.15%121
$301.00Aug 7$6.950.490.3%2.32%2.63%7151
$302.00Aug 7$6.410.470.6%2.14%2.78%1277
$302.50Aug 7$6.150.460.8%2.05%2.86%--20
$301.00Jul 31$5.990.490.3%2.00%2.31%21176
$303.00Aug 7$5.900.451.0%1.97%2.94%152172
$305.00Aug 14$5.790.411.6%1.93%3.57%948
$302.00Jul 31$5.460.460.6%1.82%2.46%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 335,426
Total Puts 409,485
Put/Call Ratio 1.22
Net Difference -74,059

Prior's Put/Call Breakdown

Total Calls 437,463
Total Puts 540,641
Put/Call Ratio 1.24
Net Difference -103,178

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