Tour v291
IWM
iShares Russell 2000 ETF
$300.15 +0.86%
(7/6 12:25) ◀
|
Monday, July 6, 2026 (12:30pm)
January 2026
|
▶ (7/6 12:35)
◀ 7/6 12:30 ▶

Option Volume

Detail
ℹ
Current (07/06 12:30pm) 763,316
Calls: 341,598 (45%)
Puts: 421,718 (55%)
Prior (07/02) 1,010,572
Calls: 450,257 (45%)
Puts: 560,315 (55%)
Current vs Prior -24.47%
Calls: -24.13% (Calls)
Puts: -24.74% (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 -60.85%
Calls: -54.90%
Puts: -64.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 12:30pm) $48.84M
Calls: $30.05M (62%)
Puts: $18.79M (38%)
Prior (07/02) $127.35M
Calls: $19.46M (15%)
Puts: $107.89M (85%)
Current vs Prior -61.65%
Calls: +54.39%
Puts: -82.58%
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 -74.05%
Calls: -59.34%
Puts: -83.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 12:30pm) 1.23
Prior (07/02) 1.24
Current vs Prior -0.79%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -21.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 12:30pm) 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%1.67% | 2.77%2.43% | 6.49%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -55.34% | -36.93%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -58.16% | -44.23%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -55.34% | -36.93%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.95% | 1.50%
Calls: 3.77% | 1.68%
Puts: 4.12% | 1.32%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -38.85% | -36.17%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -48.63% | -67.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($30.05M). Light premium activity with dollar volume down 62% 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
12:25BULLISHBEARISHBEARISH
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 943 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 3155.8156.08$55.950.5%10.9919
$245.00Aug 756.0556.33$56.190.5%11.0060
$242.00Jul 1758.3658.68$58.520.5%10.9913
$250.00Aug 751.1251.42$51.270.6%--1.0079
$246.00Jul 1754.3854.70$54.540.6%--0.9925
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1749.6750.03$49.850.7%101.00--
$301.00Jul 316.116.17$6.141.0%10.5183
$303.00Jul 317.077.14$7.111.0%10.5664
$325.00Jul 624.7124.97$24.841.0%91.00--
$300.00Jul 315.675.73$5.701.1%5960.481.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 262 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 70.060.07$0.0714.3%7390.061.1K
$307.00Jul 90.080.09$0.0911.1%1770.052.8K
$308.00Jul 100.100.12$0.1118.2%9750.06593
$335.00Aug 70.100.12$0.1118.2%420.0276
$301.00Jul 60.120.13$0.137.7%61.6K0.212.0K
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
$279.00Jul 100.050.06$0.0616.7%750.015.8K
$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. 497 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 640.0240.29$40.160.7%111.001
$261.00Jul 639.0139.29$39.150.7%301.00--
$262.00Jul 638.0238.32$38.170.8%251.00--
$263.00Jul 637.0137.29$37.150.8%311.00--
$264.00Jul 635.9936.28$36.140.8%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 109.749.99$9.872.5%201.006
$313.00Jul 1012.7312.98$12.861.9%11.00--
$320.00Jul 1719.6719.99$19.831.6%41.004
$350.00Jul 1749.6750.03$49.850.7%101.00--
$321.00Jul 620.7120.97$20.841.2%111.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,022 active (total vol 763.1K, top 120.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.520.54$0.533.8%120.3K0.565.8K
$301.00Jul 60.120.13$0.137.7%61.6K0.212.0K
$299.00Jul 61.271.31$1.293.1%41.1K0.821.7K
$302.00Jul 60.020.03$0.0333.3%22.8K0.054.2K
$298.00Jul 62.152.26$2.215.0%8.8K0.922.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.140.15$0.156.7%63.3K0.191.4K
$298.00Jul 60.060.07$0.0714.3%62.2K0.091.8K
$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%32.1K0.441.0K

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 308.1%, max 874.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14156.5%17.9%772.5%647
$260.00Jul 6Aug 7231.1%28.8%701.1%1156
$261.00Jul 6Jul 31225.4%29.6%661.1%311
$263.00Jul 6Jul 31214.0%28.9%640.4%3111
$264.00Jul 6Jul 31208.4%28.5%630.5%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14318.1%32.6%874.5%4155
$250.00Jul 6Aug 7288.7%32.1%798.4%1324
$255.00Jul 6Aug 14259.7%29.5%781.3%717
$260.00Jul 6Aug 14231.1%27.9%727.5%1317
$261.00Jul 6Aug 7225.4%28.5%690.4%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 4.31)

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
$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. 585 found (best R:R 149.00, avg 2.37)

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
$266.00$270.00Jul 24$3.90$3.90$0.1039.00$269.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$308.00$306.00Jul 9$1.90$1.90$0.1019.00$306.10
$317.50$315.00Jul 24$2.35$2.35$0.1515.67$315.15
$320.00$315.00Jul 31$4.53$4.53$0.479.64$315.47
$304.00$303.00Jul 7$0.90$0.90$0.109.00$303.10
$306.00$305.00Jul 9$0.89$0.89$0.118.09$305.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Jul 6Jul 7$0.0580.0%33.3%
$288.00Jul 6Jul 7$0.0574.4%32.2%
$289.00Jul 6Jul 7$0.0668.8%30.6%
$304.00Jul 6Jul 7$0.0626.0%14.6%
$345.00Jul 17Aug 14$0.0626.2%18.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Jul 6Jul 7$0.0646.3%22.2%
$253.00Jul 10Jul 17$0.0756.0%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. 487 found (cheapest 0.30% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.53$0.38$0.91$299.09$300.910.30%
$301.00Jul 6$0.13$0.97$1.10$299.90$302.100.37%
$299.00Jul 6$1.29$0.15$1.44$297.56$300.440.48%
$302.00Jul 6$0.03$1.87$1.90$300.10$303.900.63%
$300.00Jul 7$1.19$1.02$2.21$297.79$302.210.74%
$301.00Jul 7$0.69$1.52$2.21$298.79$303.210.74%
$298.00Jul 6$2.21$0.07$2.28$295.72$300.280.76%
$299.00Jul 7$1.83$0.66$2.49$296.51$301.490.83%
$302.00Jul 7$0.35$2.17$2.52$299.48$304.520.84%
$303.00Jul 6$0.01$2.86$2.87$300.13$305.870.96%

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
$302.00$299.00Jul 6$0.03$0.15$0.18$298.82$302.18
$301.00$298.00Jul 6$0.13$0.07$0.20$297.80$301.20
$304.00$296.00Jul 7$0.07$0.18$0.25$295.75$304.25
$301.00$299.00Jul 6$0.13$0.15$0.28$298.72$301.28
$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
$304.00$298.00Jul 7$0.07$0.42$0.49$297.51$304.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 339 found (best R:R 12.33, avg credit $1.15)

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$3.64$0.3610.11$268.36$279.64
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
296/297298/299Jul 13$0.90$0.109.00$296.10$298.90
290/291295/296Jul 16$0.90$0.109.00$290.10$295.90
294/295297/298Jul 16$0.90$0.109.00$294.10$297.90
296/297298/299Jul 14$0.89$0.118.09$296.11$298.89
291/292295/296Jul 15$0.89$0.118.09$291.11$295.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 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$0.17$9.8357.82
$307.00$310.00$313.00Jul 10$0.07$2.9341.86
$306.00$308.00$310.00Jul 9$0.09$1.9121.22

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, 376 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-$5.18$5.82
$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-$0.05$9.95

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$7.890.490.3%2.63%2.91%46
$302.00Aug 14$7.350.480.6%2.45%3.07%94
$302.50Aug 14$7.090.470.8%2.36%3.15%121
$301.00Aug 7$6.990.490.3%2.33%2.61%7151
$302.00Aug 7$6.450.470.6%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$5.930.450.9%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 341,598
Total Puts 421,718
Put/Call Ratio 1.23
Net Difference -80,120

Prior's Put/Call Breakdown

Total Calls 450,257
Total Puts 560,315
Put/Call Ratio 1.24
Net Difference -110,058

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