Tour v291
IWM
iShares Russell 2000 ETF
$300.17 +0.87%
(7/6 12:35) ◀
|
Monday, July 6, 2026 (12:40pm)
January 2026
|
▶ (7/6 12:45)
◀ 7/6 12:40 ▶

Option Volume

Detail
ℹ
Current (07/06 12:40pm) 778,765
Calls: 347,238 (45%)
Puts: 431,527 (55%)
Prior (07/02) 1,050,728
Calls: 469,293 (45%)
Puts: 581,435 (55%)
Current vs Prior -25.88%
Calls: -26.01% (Calls)
Puts: -25.78% (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 -60.06%
Calls: -54.16%
Puts: -63.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 12:40pm) $50.33M
Calls: $31.30M (62%)
Puts: $19.03M (38%)
Prior (07/02) $138.99M
Calls: $18.99M (14%)
Puts: $120.00M (86%)
Current vs Prior -63.79%
Calls: +64.82%
Puts: -84.14%
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 -73.26%
Calls: -57.65%
Puts: -83.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 12:40pm) 1.24
Prior (07/02) 1.24
Current vs Prior +0.31%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -21.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 12:40pm) 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%1.67% | 2.77%2.43% | 6.48%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -54.75% | -36.47%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -57.60% | -43.82%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -54.75% | -36.47%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.38% | 1.07%
Calls: 3.70% | 0.83%
Puts: 3.06% | 1.32%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -47.68% | -54.47%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -56.04% | -76.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($31.30M). Light premium activity with dollar volume down 64% 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
12:35BULLISHBEARISHBEARISH
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 942 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
$241.00Jul 1759.3659.69$59.530.6%--0.9933
$242.00Jul 1758.3758.70$58.540.6%10.9913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1749.6650.03$49.850.7%101.00--
$302.00Jul 316.576.63$6.600.9%--0.53179
$325.00Jul 624.7324.97$24.851.0%91.00--
$301.00Jul 174.094.13$4.111.0%2330.53530
$301.00Jul 316.106.16$6.131.0%10.5183

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 266 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Jul 90.050.06$0.0616.7%200.03189
$304.00Jul 70.060.07$0.0714.3%7530.061.1K
$307.00Jul 90.080.09$0.0911.1%1780.052.8K
$301.00Jul 60.120.13$0.137.7%63.3K0.222.0K
$305.00Jul 80.120.13$0.137.7%2.2K0.08739
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 60.050.06$0.0616.7%64.8K0.081.8K
$293.00Jul 70.050.06$0.0616.7%1840.04301
$289.00Jul 80.050.06$0.0616.7%1.1K0.03257
$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. 497 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 640.0340.30$40.170.7%111.001
$261.00Jul 639.0339.31$39.170.7%301.00--
$262.00Jul 638.0338.31$38.170.7%251.00--
$263.00Jul 637.0337.32$37.170.8%311.00--
$264.00Jul 636.0336.32$36.170.8%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 109.729.98$9.852.6%201.006
$313.00Jul 1012.7012.98$12.842.2%11.00--
$320.00Jul 1719.6619.99$19.831.7%41.004
$350.00Jul 1749.6650.03$49.850.7%101.00--
$321.00Jul 620.7320.97$20.851.2%151.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,025 active (total vol 778.6K, top 121.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.530.55$0.543.7%121.8K0.565.8K
$301.00Jul 60.120.13$0.137.7%63.3K0.222.0K
$299.00Jul 61.291.31$1.301.5%41.3K0.821.7K
$302.00Jul 60.020.03$0.0333.3%23.0K0.054.2K
$298.00Jul 62.102.27$2.197.8%8.8K0.922.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.130.14$0.147.1%65.3K0.181.4K
$298.00Jul 60.050.06$0.0616.7%64.8K0.081.8K
$283.00Jul 170.450.46$0.462.2%52.4K0.0892.8K
$288.00Jul 170.840.85$0.851.2%36.3K0.1428.4K
$300.00Jul 60.380.39$0.392.6%35.1K0.441.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 140 strikes (avg 310.3%, max 897.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14160.0%17.9%794.2%647
$260.00Jul 6Aug 7236.5%28.9%719.6%1156
$261.00Jul 6Jul 31230.6%29.6%678.7%311
$263.00Jul 6Jul 31219.0%28.9%657.5%3111
$264.00Jul 6Jul 31213.3%28.5%647.4%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14325.5%32.6%897.1%4155
$250.00Jul 6Aug 7295.4%32.1%819.1%1324
$255.00Jul 6Aug 14265.8%29.5%801.7%717
$260.00Jul 6Aug 14236.5%28.0%743.9%1317
$261.00Jul 6Aug 7230.6%28.5%708.7%127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 426 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$0.13$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. 584 found (best R:R 149.00, avg 2.30)

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$15.77$15.77$0.2368.57$260.77
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$285.00$289.00Jul 13$3.87$3.87$0.1329.77$288.87
$260.00$266.00Aug 7$5.78$5.78$0.2226.27$265.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$307.00Jul 10$2.90$2.90$0.1029.00$307.10
$317.50$315.00Jul 24$2.35$2.35$0.1515.67$315.15
$320.00$315.00Jul 31$4.52$4.52$0.489.42$315.48
$304.00$303.00Jul 7$0.90$0.90$0.109.00$303.10
$302.00$301.00Jul 6$0.89$0.89$0.118.09$301.11

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
$273.00Jul 6Jul 7$0.06161.7%58.3%
$285.00Jul 6Jul 7$0.0693.4%38.0%
$304.00Jul 6Jul 7$0.0626.5%14.6%
$345.00Jul 17Aug 14$0.0626.2%18.3%
$284.00Jul 6Jul 7$0.0799.1%40.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Jul 6Jul 7$0.0647.5%22.4%
$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$0.0753.4%40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 487 found (cheapest 0.31% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.54$0.39$0.93$299.07$300.930.31%
$301.00Jul 6$0.13$0.98$1.11$299.89$302.110.37%
$299.00Jul 6$1.30$0.14$1.44$297.56$300.440.48%
$302.00Jul 6$0.03$1.87$1.90$300.10$303.900.63%
$300.00Jul 7$1.21$1.02$2.23$297.77$302.230.74%
$301.00Jul 7$0.71$1.52$2.23$298.77$303.230.74%
$298.00Jul 6$2.19$0.06$2.25$295.75$300.250.75%
$299.00Jul 7$1.85$0.67$2.52$296.48$301.520.84%
$302.00Jul 7$0.37$2.18$2.55$299.45$304.550.85%
$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$0.06$0.09$297.91$302.09
$301.00$298.00Jul 6$0.13$0.06$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$0.13$0.14$0.27$298.73$301.27
$303.00$296.00Jul 7$0.17$0.18$0.35$295.65$303.35
$304.00$297.00Jul 7$0.07$0.28$0.35$296.65$304.35
$302.00$300.00Jul 6$0.03$0.39$0.42$299.58$302.42
$303.00$297.00Jul 7$0.17$0.28$0.45$296.55$303.45
$301.00$300.00Jul 6$0.13$0.39$0.52$299.48$301.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 342 found (best R:R 10.76, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272276/280Aug 14$3.66$0.3410.76$268.34$279.66
270/272280/282Aug 14$1.81$0.199.53$270.19$281.81
295/296297/298Jul 13$0.90$0.109.00$295.10$297.90
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
294/295297/298Jul 14$0.90$0.109.00$294.10$297.90
293/294296/297Jul 15$0.90$0.109.00$293.10$296.90
298/299300/301Jul 15$0.90$0.109.00$298.10$300.90
290/291294/295Jul 16$0.90$0.109.00$290.10$294.90
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. 160 found (best R:R 99.00, 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$0.13$4.8737.46
$320.00$325.00$330.00Jul 31$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.05$4.9599.00
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$260.00$270.00$280.00Jul 20$0.17$9.8357.82
$307.00$310.00$313.00Jul 10$0.09$2.9132.33
$295.00$296.00$297.00Jul 9$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. 404 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-$0.05$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$7.340.480.6%2.45%3.05%94
$302.50Aug 14$7.080.470.8%2.36%3.13%121
$301.00Aug 7$6.990.490.3%2.33%2.61%7151
$302.00Aug 7$6.460.470.6%2.15%2.76%1277
$302.50Aug 7$6.200.460.8%2.07%2.84%--20
$301.00Jul 31$6.030.490.3%2.01%2.29%21176
$303.00Aug 7$5.940.450.9%1.98%2.92%152172
$305.00Aug 14$5.840.421.6%1.95%3.55%1148
$302.00Jul 31$5.500.470.6%1.83%2.44%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 347,238
Total Puts 431,527
Put/Call Ratio 1.24
Net Difference -84,289

Prior's Put/Call Breakdown

Total Calls 469,293
Total Puts 581,435
Put/Call Ratio 1.24
Net Difference -112,142

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