Tour v291
IWM
iShares Russell 2000 ETF
$300.25 +0.90%
(7/6 12:30) ◀
|
Monday, July 6, 2026 (12:35pm)
January 2026
|
▶ (7/6 12:40)
◀ 7/6 12:35 ▶

Option Volume

Detail
ℹ
Current (07/06 12:35pm) 771,219
Calls: 343,880 (45%)
Puts: 427,339 (55%)
Prior (07/02) 1,034,084
Calls: 462,575 (45%)
Puts: 571,509 (55%)
Current vs Prior -25.42%
Calls: -25.66% (Calls)
Puts: -25.23% (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 -60.45%
Calls: -54.60%
Puts: -64.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 12:35pm) $50.35M
Calls: $31.78M (63%)
Puts: $18.57M (37%)
Prior (07/02) $137.49M
Calls: $18.59M (14%)
Puts: $118.90M (86%)
Current vs Prior -63.38%
Calls: +70.97%
Puts: -84.38%
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 -73.25%
Calls: -57.00%
Puts: -83.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 12:35pm) 1.24
Prior (07/02) 1.24
Current vs Prior +0.58%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -21.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 12:35pm) 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 0.49% | 0.91%0.49% | 1.21%1.67% | 2.76%2.44% | 6.47%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -55.95% | -36.72%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -58.73% | -44.04%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -55.95% | -36.72%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.83% | 1.48%
Calls: 3.45% | 1.60%
Puts: 2.22% | 1.36%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -56.19% | -37.02%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -63.19% | -67.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($31.78M). Light premium activity with dollar volume down 63% vs prior. Bearish P/C ratio of 1.24 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
12:30BULLISHBEARISHBEARISH
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 932 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 3155.8556.08$55.970.4%11.0019
$245.00Aug 756.0956.33$56.210.4%11.0060
$250.00Aug 751.1651.42$51.290.5%--1.0079
$255.00Aug 746.2546.52$46.390.6%--0.9410
$242.00Jul 1758.4258.77$58.600.6%11.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1749.5849.93$49.760.7%101.00--
$303.00Jul 317.027.09$7.061.0%10.5664
$301.00Jul 81.891.91$1.901.1%430.57250
$300.00Jul 315.635.69$5.661.1%6000.481.2K
$302.00Jul 316.526.59$6.561.1%--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
$304.00Jul 70.070.08$0.0812.5%7430.071.1K
$307.00Jul 90.090.10$0.1010.0%1780.052.8K
$308.00Jul 100.100.12$0.1118.2%9950.06593
$335.00Aug 70.100.12$0.1118.2%420.0276
$301.00Jul 60.130.14$0.147.1%62.0K0.232.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 60.050.06$0.0616.7%64.6K0.081.8K
$293.00Jul 70.050.06$0.0616.7%1830.03301
$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

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 640.0640.41$40.240.9%111.001
$261.00Jul 639.0839.41$39.240.8%301.00--
$262.00Jul 638.0838.41$38.240.9%251.00--
$263.00Jul 637.1037.41$37.250.8%311.00--
$264.00Jul 636.0736.41$36.240.9%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 109.609.89$9.753.0%201.006
$313.00Jul 1012.6112.89$12.752.2%11.00--
$350.00Jul 1749.5849.93$49.760.7%101.00--
$321.00Jul 620.5920.94$20.771.7%151.00--
$322.00Jul 621.5921.93$21.761.6%91.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,024 active (total vol 771.0K, top 121.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.570.59$0.583.4%121.0K0.585.8K
$301.00Jul 60.130.14$0.147.1%62.0K0.232.0K
$299.00Jul 61.341.37$1.362.2%41.2K0.831.7K
$302.00Jul 60.020.03$0.0333.3%22.8K0.054.2K
$298.00Jul 62.232.30$2.263.1%8.8K0.932.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 60.050.06$0.0616.7%64.6K0.081.8K
$299.00Jul 60.120.13$0.137.7%63.9K0.171.4K
$283.00Jul 170.460.47$0.472.1%52.4K0.0892.8K
$288.00Jul 170.830.85$0.842.4%36.3K0.1428.4K
$300.00Jul 60.350.36$0.362.8%33.7K0.421.0K

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 311.5%, max 887.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14158.2%17.9%786.2%647
$260.00Jul 6Aug 7234.5%28.9%712.0%1156
$261.00Jul 6Jul 31228.8%29.6%671.7%311
$263.00Jul 6Jul 31217.3%28.9%650.7%3111
$264.00Jul 6Jul 31211.6%28.6%640.7%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14322.7%32.7%887.8%4155
$250.00Jul 6Aug 7293.0%32.2%810.6%1324
$255.00Jul 6Aug 14263.6%29.5%793.4%717
$260.00Jul 6Aug 14234.5%28.1%736.2%1317
$261.00Jul 6Aug 7228.8%28.6%701.2%127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 428 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$0.12$4.88$0.1240.67$330.12
$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$0.15$4.85$0.1532.33$259.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 591 found (best R:R 68.57, avg 2.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$261.00Jul 31$15.77$15.77$0.2368.57$260.77
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$266.00$270.00Jul 24$3.90$3.90$0.1039.00$269.90
$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$4.54$4.54$0.469.87$315.46
$307.00$306.00Jul 10$0.90$0.90$0.109.00$306.10
$304.00$303.00Jul 7$0.89$0.89$0.118.09$303.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.55, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 6Jul 7$0.0698.5%40.4%
$287.00Jul 6Jul 7$0.0681.5%33.6%
$345.00Jul 17Aug 14$0.0626.2%18.2%
$289.00Jul 6Jul 7$0.0770.1%30.9%
$294.00Jul 6Jul 7$0.0747.4%22.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Jul 6Jul 7$0.0647.4%22.5%
$304.00Jul 6Jul 7$0.0626.0%14.8%
$253.00Jul 10Jul 17$0.0756.0%42.6%
$254.00Jul 10Jul 17$0.0755.1%42.1%
$256.00Jul 10Jul 17$0.0754.5%40.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 487 found (cheapest 0.31% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.58$0.36$0.94$299.06$300.940.31%
$301.00Jul 6$0.14$0.90$1.04$299.96$302.040.35%
$299.00Jul 6$1.36$0.13$1.49$297.51$300.490.50%
$302.00Jul 6$0.03$1.78$1.81$300.19$303.810.60%
$301.00Jul 7$0.74$1.47$2.21$298.79$303.210.74%
$300.00Jul 7$1.25$0.99$2.24$297.76$302.240.75%
$298.00Jul 6$2.26$0.06$2.32$295.68$300.320.77%
$302.00Jul 7$0.38$2.10$2.48$299.52$304.480.83%
$299.00Jul 7$1.91$0.65$2.56$296.44$301.560.85%
$303.00Jul 6$0.01$2.76$2.77$300.23$305.770.92%

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$0.06$0.09$297.91$302.09
$302.00$299.00Jul 6$0.03$0.13$0.16$298.84$302.16
$301.00$298.00Jul 6$0.14$0.06$0.20$297.80$301.20
$301.00$299.00Jul 6$0.14$0.13$0.27$298.73$301.27
$304.00$296.00Jul 7$0.08$0.18$0.26$295.74$304.26
$303.00$296.00Jul 7$0.17$0.18$0.35$295.65$303.35
$304.00$297.00Jul 7$0.08$0.27$0.35$296.65$304.35
$302.00$300.00Jul 6$0.03$0.36$0.39$299.61$302.39
$303.00$297.00Jul 7$0.17$0.27$0.44$296.56$303.44
$301.00$300.00Jul 6$0.14$0.36$0.50$299.50$301.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 340 found (best R:R 12.33, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.85$0.1512.33$270.15$281.85
270/272276/280Aug 14$3.69$0.3111.90$268.31$279.69
278/279280/282Aug 14$1.83$0.1710.76$277.17$281.83
274/275276/280Aug 14$3.65$0.3510.43$271.35$279.65
274/275280/282Aug 14$1.81$0.199.53$273.19$281.81
275/276280/282Aug 14$1.81$0.199.53$274.19$281.81
277/278280/282Aug 14$1.81$0.199.53$276.19$281.81
293/294296/297Jul 13$0.90$0.109.00$293.10$296.90
296/297298/299Jul 13$0.90$0.109.00$296.10$298.90
292/293295/296Jul 14$0.90$0.109.00$292.10$295.90

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$0.08$4.9261.50
$325.00$330.00$335.00Aug 7$0.12$4.8840.67
$320.00$325.00$330.00Jul 31$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 20$0.17$9.8357.82
$260.00$265.00$270.00Aug 14$0.12$4.8840.67
$307.00$310.00$313.00Jul 10$0.10$2.9029.00
$306.00$308.00$310.00Jul 9$0.07$1.9327.57
$297.00$298.00$299.00Jul 6$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. 407 found (best net $-0.01, 380 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-$5.29$5.71
$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. 165 found (best yield 2.63%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Aug 14$7.890.490.2%2.63%2.88%46
$302.00Aug 14$7.360.480.6%2.45%3.03%94
$302.50Aug 14$7.080.470.8%2.36%3.11%121
$301.00Aug 7$7.030.490.2%2.34%2.59%7151
$302.00Aug 7$6.480.470.6%2.16%2.74%1277
$302.50Aug 7$6.220.460.8%2.07%2.82%--20
$301.00Jul 31$6.070.490.2%2.02%2.27%21176
$303.00Aug 7$5.960.450.9%1.99%2.90%152172
$305.00Aug 14$5.850.421.6%1.95%3.53%1148
$302.00Jul 31$5.530.470.6%1.84%2.42%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 343,880
Total Puts 427,339
Put/Call Ratio 1.24
Net Difference -83,459

Prior's Put/Call Breakdown

Total Calls 462,575
Total Puts 571,509
Put/Call Ratio 1.24
Net Difference -108,934

Prior 7-Day Put/Call Summary

Total Calls 5,302,409
Total Puts 8,346,556
Average Put/Call Ratio 1.57
Ratio Trend Rising

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