Tour v291
IWM
iShares Russell 2000 ETF
$300.26 +0.90%
(7/6 12:40) ◀
|
Monday, July 6, 2026 (12:45pm)
January 2026
|
▶ (7/6 12:50)
◀ 7/6 12:45 ▶

Option Volume

Detail
ℹ
Current (07/06 12:45pm) 783,724
Calls: 349,218 (45%)
Puts: 434,506 (55%)
Prior (07/02) 1,064,282
Calls: 477,789 (45%)
Puts: 586,493 (55%)
Current vs Prior -26.36%
Calls: -26.91% (Calls)
Puts: -25.91% (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 -59.81%
Calls: -53.90%
Puts: -63.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 12:45pm) $51.21M
Calls: $32.50M (63%)
Puts: $18.71M (37%)
Prior (07/02) $130.70M
Calls: $20.93M (16%)
Puts: $109.77M (84%)
Current vs Prior -60.82%
Calls: +55.27%
Puts: -82.96%
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 -72.79%
Calls: -56.02%
Puts: -83.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 12:45pm) 1.24
Prior (07/02) 1.23
Current vs Prior +1.36%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -21.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 12:45pm) 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% | 0.90%0.49% | 1.21%1.67% | 2.76%2.43% | 6.47%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -56.55% | -36.95%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -59.29% | -44.25%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -56.55% | -36.95%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.00% | 1.49%
Calls: 1.75% | 1.61%
Puts: 2.25% | 1.36%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -69.04% | -36.60%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -73.99% | -67.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($32.50M). Light premium activity with dollar volume down 61% 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
12:40BULLISHBEARISHBEARISH
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 944 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 3155.8456.08$55.960.4%11.0019
$245.00Aug 756.0856.33$56.210.4%11.0060
$267.00Aug 734.7234.90$34.810.5%--0.9221
$250.00Aug 751.1551.42$51.290.5%--1.0079
$250.00Jul 950.1750.44$50.310.5%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 172.852.87$2.860.7%3930.402.9K
$350.00Jul 1749.5749.92$49.750.7%101.00--
$301.00Jul 174.054.08$4.060.7%2370.52530
$300.00Jul 173.613.64$3.630.8%1.5K0.483.8K
$303.00Jul 317.027.08$7.050.9%10.5664

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 269 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Jul 90.050.06$0.0616.7%200.03189
$304.00Jul 70.060.07$0.0714.3%7640.061.1K
$311.00Jul 130.070.08$0.0812.5%580.034
$307.00Jul 90.090.10$0.1010.0%1780.052.8K
$310.00Jul 130.100.12$0.1118.2%280.0574
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 60.050.06$0.0616.7%65.1K0.081.8K
$293.00Jul 70.050.06$0.0616.7%1840.03301
$289.00Jul 80.050.06$0.0616.7%1.1K0.03257
$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 640.1140.39$40.250.7%111.001
$261.00Jul 639.1139.42$39.270.8%301.00--
$262.00Jul 638.1138.42$38.270.8%251.00--
$263.00Jul 637.1137.42$37.270.8%311.00--
$264.00Jul 636.1136.42$36.270.9%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 109.649.88$9.762.5%201.006
$313.00Jul 1012.6412.88$12.761.9%11.00--
$320.00Jul 1719.5719.92$19.751.8%41.004
$350.00Jul 1749.5749.92$49.750.7%101.00--
$321.00Jul 620.6420.89$20.771.2%151.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,025 active (total vol 783.5K, top 122.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.570.58$0.571.8%122.7K0.595.8K
$301.00Jul 60.130.14$0.147.1%63.8K0.232.0K
$299.00Jul 61.351.40$1.383.6%41.3K0.831.7K
$302.00Jul 60.020.03$0.0333.3%23.1K0.064.2K
$298.00Jul 62.232.35$2.295.2%8.8K0.932.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.120.13$0.137.7%66.2K0.171.4K
$298.00Jul 60.050.06$0.0616.7%65.1K0.081.8K
$283.00Jul 170.450.46$0.462.2%52.4K0.0892.8K
$288.00Jul 170.830.84$0.841.2%36.3K0.1428.4K
$300.00Jul 60.330.35$0.345.9%35.9K0.411.0K

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 315.4%, max 908.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14161.5%17.8%804.8%647
$260.00Jul 6Aug 7239.6%28.9%729.6%1156
$261.00Jul 6Jul 31233.7%29.7%688.1%311
$263.00Jul 6Jul 31222.0%29.0%666.7%3111
$264.00Jul 6Jul 31216.1%28.6%656.5%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14329.7%32.7%908.8%4155
$250.00Jul 6Aug 7299.3%32.2%830.1%1324
$255.00Jul 6Aug 14269.3%29.5%812.4%717
$260.00Jul 6Aug 14239.6%28.1%753.9%1317
$261.00Jul 6Aug 7233.7%28.6%718.5%127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 425 found (best R:R 70.43, avg 4.30)

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. 581 found (best R:R 68.57, avg 2.09)

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$3.82$3.82$0.1821.22$288.82
$272.00$293.00Jul 15$19.91$19.91$1.0918.27$291.91
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$4.56$4.56$0.4410.36$315.44
$305.00$304.00Jul 8$0.89$0.89$0.118.09$304.11
$311.00$310.00Jul 17$0.89$0.89$0.118.09$310.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.54, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 6Jul 7$0.0689.1%35.9%
$287.00Jul 6Jul 7$0.0683.3%33.7%
$304.00Jul 6Jul 7$0.0626.4%14.4%
$345.00Jul 17Aug 14$0.0626.2%18.2%
$288.00Jul 6Jul 7$0.0777.5%31.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Jul 6Jul 7$0.0648.5%22.6%
$253.00Jul 10Jul 17$0.0756.1%42.7%
$254.00Jul 10Jul 17$0.0755.1%42.1%
$256.00Jul 10Jul 17$0.0754.5%40.7%
$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 0.30% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.57$0.34$0.91$299.09$300.910.30%
$301.00Jul 6$0.14$0.89$1.03$299.97$302.030.34%
$299.00Jul 6$1.38$0.13$1.51$297.49$300.510.50%
$302.00Jul 6$0.03$1.79$1.82$300.18$303.820.61%
$301.00Jul 7$0.73$1.47$2.20$298.80$303.200.73%
$300.00Jul 7$1.24$0.98$2.22$297.78$302.220.74%
$298.00Jul 6$2.29$0.06$2.35$295.65$300.350.78%
$302.00Jul 7$0.38$2.11$2.49$299.51$304.490.83%
$299.00Jul 7$1.91$0.64$2.55$296.45$301.550.85%
$303.00Jul 6$0.01$2.75$2.76$300.24$305.760.92%

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

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
$304.00$296.00Jul 7$0.07$0.17$0.24$295.76$304.24
$301.00$299.00Jul 6$0.14$0.13$0.27$298.73$301.27
$303.00$296.00Jul 7$0.17$0.17$0.34$295.66$303.34
$304.00$297.00Jul 7$0.07$0.26$0.33$296.67$304.33
$302.00$300.00Jul 6$0.03$0.34$0.37$299.63$302.37
$303.00$297.00Jul 7$0.17$0.26$0.43$296.57$303.43
$301.00$300.00Jul 6$0.14$0.34$0.48$299.52$301.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 343 found (best R:R 13.29, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/282Aug 14$1.86$0.1413.29$277.14$281.86
270/272280/282Aug 14$1.85$0.1512.33$270.15$281.85
270/272276/280Aug 14$3.68$0.3211.50$268.32$279.68
275/276280/282Aug 14$1.83$0.1710.76$274.17$281.83
295/296297/298Jul 13$0.90$0.109.00$295.10$297.90
293/294296/297Jul 14$0.90$0.109.00$293.10$296.90
299/300301/302Jul 14$0.90$0.109.00$299.10$301.90
298/299300/301Jul 15$0.90$0.109.00$298.10$300.90
291/292295/296Jul 16$0.90$0.109.00$291.10$295.90
294/295297/298Jul 16$0.90$0.109.00$294.10$297.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 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
$315.00$317.50$320.00Jul 24$0.07$2.4334.71
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$0.10$2.9029.00
$306.00$308.00$310.00Jul 9$0.08$1.9224.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 408 found (best net $-0.01, 383 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-$5.27$5.73
$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 2.64%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Aug 14$7.920.490.2%2.64%2.88%46
$302.00Aug 14$7.380.480.6%2.46%3.04%94
$302.50Aug 14$7.120.470.8%2.37%3.12%121
$301.00Aug 7$7.030.490.2%2.34%2.59%7151
$302.00Aug 7$6.490.470.6%2.16%2.74%1277
$302.50Aug 7$6.230.460.8%2.07%2.82%--20
$301.00Jul 31$6.070.490.2%2.02%2.27%21176
$303.00Aug 7$5.970.450.9%1.99%2.90%152172
$305.00Aug 14$5.870.421.6%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 349,218
Total Puts 434,506
Put/Call Ratio 1.24
Net Difference -85,288

Prior's Put/Call Breakdown

Total Calls 477,789
Total Puts 586,493
Put/Call Ratio 1.23
Net Difference -108,704

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