Tour v291
IWM
iShares Russell 2000 ETF
$300.15 +0.87%
(7/6 12:20) ◀
|
Monday, July 6, 2026 (12:25pm)
January 2026
|
▶ (7/6 12:30)
◀ 7/6 12:25 ▶

Option Volume

Detail
ℹ
Current (07/06 12:25pm) 756,483
Calls: 339,360 (45%)
Puts: 417,123 (55%)
Prior (07/02) 994,393
Calls: 445,574 (45%)
Puts: 548,819 (55%)
Current vs Prior -23.93%
Calls: -23.84% (Calls)
Puts: -24.00% (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 -61.20%
Calls: -55.20%
Puts: -65.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 12:25pm) $47.91M
Calls: $29.44M (61%)
Puts: $18.46M (39%)
Prior (07/02) $119.78M
Calls: $20.21M (17%)
Puts: $99.57M (83%)
Current vs Prior -60.01%
Calls: +45.71%
Puts: -81.46%
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 -74.55%
Calls: -60.16%
Puts: -83.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 12:25pm) 1.23
Prior (07/02) 1.23
Current vs Prior -0.21%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -21.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 12:25pm) 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% | 1.20%1.66% | 2.77%2.43% | 6.48%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -55.34% | -37.40%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -58.16% | -44.64%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -55.34% | -37.40%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.46% | 1.08%
Calls: 3.85% | 0.85%
Puts: 3.06% | 1.32%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -46.44% | -54.04%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -55.00% | -76.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($29.44M). Light premium activity with dollar volume down 60% vs prior. Bearish P/C ratio of 1.23 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 BEARISH
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
12:20BULLISHBEARISHBEARISH
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 947 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.0556.33$56.190.5%11.0060
$245.00Jul 3155.8056.08$55.940.5%10.9919
$311.00Jul 311.981.99$1.990.5%1300.24215
$250.00Jul 950.1150.38$50.250.5%--1.0010
$305.00Jul 171.811.82$1.820.5%2150.3111.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1749.6650.05$49.860.8%101.00--
$300.00Jul 71.011.02$1.021.0%2.0K0.47953
$303.00Jul 317.067.13$7.101.0%--0.5664
$325.00Jul 624.7124.96$24.841.0%21.00--
$324.00Jul 623.7123.96$23.841.0%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 272 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Jul 90.050.06$0.0616.7%80.03189
$304.00Jul 70.060.07$0.0714.3%7320.061.1K
$306.00Jul 80.060.07$0.0714.3%1870.05174
$311.00Jul 130.070.08$0.0812.5%580.034
$307.00Jul 90.080.09$0.0911.1%1640.052.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 70.050.06$0.0616.7%1820.04301
$289.00Jul 80.050.06$0.0616.7%1.1K0.03257
$284.00Jul 90.050.06$0.0616.7%1800.02292
$278.00Jul 100.050.06$0.0616.7%1630.013.8K
$279.00Jul 100.050.06$0.0616.7%750.015.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 495 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 640.0440.29$40.170.6%111.001
$261.00Jul 639.0439.29$39.170.6%301.00--
$262.00Jul 638.0438.29$38.170.7%251.00--
$263.00Jul 637.0437.30$37.170.7%311.00--
$264.00Jul 636.0436.29$36.170.7%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 109.729.97$9.852.5%201.006
$313.00Jul 1012.7112.97$12.842.0%11.00--
$320.00Jul 1719.6720.04$19.861.9%41.004
$350.00Jul 1749.6650.05$49.860.8%101.00--
$321.00Jul 620.7120.96$20.841.2%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,015 active (total vol 756.3K, top 119.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.510.53$0.523.8%119.6K0.565.8K
$301.00Jul 60.110.12$0.128.3%61.4K0.212.0K
$299.00Jul 61.271.30$1.292.3%40.9K0.821.7K
$302.00Jul 60.020.03$0.0333.3%22.5K0.054.2K
$298.00Jul 62.122.27$2.206.8%8.7K0.922.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.130.14$0.147.1%61.9K0.191.4K
$298.00Jul 60.060.07$0.0714.3%61.5K0.091.8K
$283.00Jul 170.460.47$0.472.1%52.4K0.0892.8K
$288.00Jul 170.840.86$0.852.4%36.3K0.1428.4K
$300.00Jul 60.370.39$0.385.3%31.0K0.441.0K

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 304.6%, max 864.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14154.7%17.9%762.7%647
$260.00Jul 6Aug 7228.6%28.8%692.5%1156
$261.00Jul 6Jul 31223.0%29.6%652.9%311
$263.00Jul 6Jul 31211.8%28.9%632.4%3111
$264.00Jul 6Jul 31206.2%28.5%622.6%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14314.7%32.6%864.0%4155
$250.00Jul 6Aug 7285.6%32.1%788.7%1324
$255.00Jul 6Aug 14256.9%29.5%771.8%717
$260.00Jul 6Aug 14228.6%27.9%718.7%1317
$261.00Jul 6Aug 7223.0%28.5%681.9%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 4.33)

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$0.14$4.86$0.1434.71$325.14
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$0.22$9.78$0.2244.45$279.78
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$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. 580 found (best R:R 68.57, avg 1.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$261.00Jul 31$15.77$15.77$0.2368.57$260.77
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$260.00$266.00Aug 7$5.79$5.79$0.2127.57$265.79
$285.00$289.00Jul 13$3.84$3.84$0.1624.00$288.84
$267.00$270.00Aug 7$2.86$2.86$0.1420.43$269.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$315.00Jul 24$2.34$2.34$0.1614.62$315.16
$320.00$315.00Jul 31$4.52$4.52$0.489.42$315.48
$311.00$310.00Jul 17$0.89$0.89$0.118.09$310.11
$312.00$311.00Jul 17$0.89$0.89$0.118.09$311.11
$302.00$301.00Jul 6$0.88$0.88$0.127.33$301.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 6Jul 7$0.0590.3%37.8%
$288.00Jul 6Jul 7$0.0573.7%31.0%
$289.00Jul 6Jul 7$0.0568.1%30.6%
$304.00Jul 6Jul 7$0.0625.7%14.6%
$345.00Jul 17Aug 14$0.0626.2%18.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Jul 6Jul 7$0.0645.9%22.2%
$253.00Jul 10Jul 17$0.0755.9%42.6%
$254.00Jul 10Jul 17$0.0755.0%42.1%
$256.00Jul 10Jul 17$0.0754.4%40.6%
$257.00Jul 10Jul 17$0.0753.3%40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 486 found (cheapest 0.30% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.52$0.38$0.90$299.10$300.900.30%
$301.00Jul 6$0.12$0.98$1.10$299.90$302.100.37%
$299.00Jul 6$1.29$0.14$1.43$297.57$300.430.48%
$302.00Jul 6$0.03$1.86$1.89$300.11$303.890.63%
$300.00Jul 7$1.17$1.02$2.19$297.81$302.190.73%
$301.00Jul 7$0.68$1.52$2.20$298.80$303.200.73%
$298.00Jul 6$2.20$0.07$2.27$295.73$300.270.76%
$299.00Jul 7$1.82$0.66$2.48$296.52$301.480.83%
$302.00Jul 7$0.35$2.17$2.52$299.48$304.520.84%
$303.00Jul 6$0.01$2.84$2.85$300.15$305.850.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.03% of stock, avg 1.87%)

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$0.12$0.07$0.19$297.81$301.19
$302.00$299.00Jul 6$0.03$0.14$0.17$298.83$302.17
$304.00$296.00Jul 7$0.07$0.18$0.25$295.75$304.25
$301.00$299.00Jul 6$0.12$0.14$0.26$298.74$301.26
$303.00$296.00Jul 7$0.16$0.18$0.34$295.66$303.34
$304.00$297.00Jul 7$0.07$0.28$0.35$296.65$304.35
$302.00$300.00Jul 6$0.03$0.38$0.41$299.59$302.41
$303.00$297.00Jul 7$0.16$0.28$0.44$296.56$303.44
$301.00$300.00Jul 6$0.12$0.38$0.50$299.50$301.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 357 found (best R:R 12.33, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.85$0.1512.33$270.15$281.85
278/279280/282Aug 14$1.84$0.1611.50$277.16$281.84
270/272276/280Aug 14$3.65$0.3510.43$268.35$279.65
276/277280/282Aug 14$1.81$0.199.53$275.19$281.81
277/278280/282Aug 14$1.81$0.199.53$276.19$281.81
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
293/294296/297Jul 15$0.90$0.109.00$293.10$296.90
297/298299/300Jul 15$0.90$0.109.00$297.10$299.90
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. 162 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$0.09$4.9154.56
$325.00$330.00$335.00Aug 7$0.12$4.8840.67
$320.00$325.00$330.00Jul 31$0.14$4.8634.71
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$0.15$9.8565.67
$307.00$310.00$313.00Jul 10$0.08$2.9236.50
$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. 405 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-$5.23$5.77
$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. 164 found (best yield 2.63%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Aug 14$7.880.490.3%2.63%2.91%46
$302.00Aug 14$7.340.480.6%2.45%3.06%94
$302.50Aug 14$7.070.470.8%2.36%3.14%121
$301.00Aug 7$7.000.490.3%2.33%2.62%7151
$302.00Aug 7$6.460.470.6%2.15%2.77%1277
$302.50Aug 7$6.190.460.8%2.06%2.85%--20
$301.00Jul 31$6.030.490.3%2.01%2.29%21176
$303.00Aug 7$5.940.450.9%1.98%2.93%152172
$305.00Aug 14$5.840.421.6%1.95%3.56%948
$302.00Jul 31$5.500.470.6%1.83%2.45%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 339,360
Total Puts 417,123
Put/Call Ratio 1.23
Net Difference -77,763

Prior's Put/Call Breakdown

Total Calls 445,574
Total Puts 548,819
Put/Call Ratio 1.23
Net Difference -103,245

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