Tour v291
IWM
iShares Russell 2000 ETF
$299.87 +0.77%
(7/6 12:50) ◀
|
Monday, July 6, 2026 (12:55pm)
January 2026
|
▶ (7/6 13:00)
◀ 7/6 12:55 ▶

Option Volume

Detail
ℹ
Current (07/06 12:55pm) 808,553
Calls: 362,598 (45%)
Puts: 445,955 (55%)
Prior (07/02) 1,188,924
Calls: 489,283 (41%)
Puts: 699,641 (59%)
Current vs Prior -31.99%
Calls: -25.89% (Calls)
Puts: -36.26% (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 -58.53%
Calls: -52.13%
Puts: -62.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 12:55pm) $49.88M
Calls: $28.43M (57%)
Puts: $21.45M (43%)
Prior (07/02) $146.45M
Calls: $21.57M (15%)
Puts: $124.88M (85%)
Current vs Prior -65.94%
Calls: +31.78%
Puts: -82.82%
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 -73.50%
Calls: -61.54%
Puts: -81.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 12:55pm) 1.23
Prior (07/02) 1.43
Current vs Prior -13.99%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -21.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 12:55pm) 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% | 0.92%0.51% | 1.22%1.69% | 2.79%2.45% | 6.69%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -54.70% | -35.47%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -57.56% | -42.94%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -54.70% | -35.47%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.47% | 1.48%
Calls: 2.94% | 1.23%
Puts: 2.00% | 1.74%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -61.76% | -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 -67.87% | -67.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 66% 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
12:50BULLISHBEARISHBEARISH
12:45BULLISHBEARISHBEARISH
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 963 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1049.9750.18$50.080.4%111.0011
$240.00Jul 1059.9060.17$60.040.4%--1.00264
$240.00Jul 1760.0060.38$60.190.6%40.9987
$241.00Jul 1759.0059.38$59.190.6%--0.9933
$240.00Jul 3160.4160.80$60.610.6%--0.9984
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1749.9750.33$50.150.7%101.00--
$296.00Jul 172.332.35$2.340.9%4930.344.1K
$301.00Jul 174.214.25$4.230.9%2450.54530
$301.00Jul 82.092.11$2.101.0%870.61250
$301.00Jul 316.226.28$6.251.0%10.5283

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 276 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 70.050.06$0.0616.7%8230.051.1K
$306.00Jul 80.050.06$0.0616.7%2320.04174
$314.00Jul 140.050.06$0.0616.7%--0.02200
$325.00Jul 240.050.06$0.0616.7%480.01936
$301.00Jul 60.060.07$0.0714.3%66.4K0.142.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%1640.013.8K
$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. 502 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.6640.02$39.840.9%111.001
$261.00Jul 638.6639.02$38.840.9%301.00--
$262.00Jul 637.7438.02$37.880.7%251.00--
$263.00Jul 636.6837.02$36.850.9%311.00--
$264.00Jul 635.7436.02$35.880.8%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 109.9710.22$10.102.5%201.006
$313.00Jul 1012.9713.24$13.112.1%11.00--
$320.00Jul 1719.9720.35$20.161.9%41.004
$350.00Jul 1749.9750.33$50.150.7%101.00--
$321.00Jul 620.9821.24$21.111.2%151.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,035 active (total vol 808.4K, top 124.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.340.36$0.355.7%124.8K0.465.8K
$301.00Jul 60.060.07$0.0714.3%66.4K0.142.0K
$299.00Jul 61.011.04$1.022.9%41.4K0.771.7K
$302.00Jul 60.010.02$0.0250.0%23.7K0.034.2K
$298.00Jul 61.861.99$1.936.7%8.9K0.912.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.170.18$0.185.6%68.9K0.231.4K
$298.00Jul 60.060.07$0.0714.3%65.5K0.101.8K
$283.00Jul 170.460.49$0.486.2%52.5K0.0892.8K
$300.00Jul 60.490.50$0.502.0%39.5K0.541.0K
$288.00Jul 170.860.89$0.883.4%36.3K0.1428.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 141 strikes (avg 329.2%, max 978.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14167.4%18.0%831.7%647
$260.00Jul 6Aug 7243.7%28.7%750.2%1156
$261.00Jul 6Jul 31237.6%29.5%706.5%311
$263.00Jul 6Jul 31225.6%28.8%684.5%3111
$266.00Jul 6Aug 7207.6%26.9%672.8%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14367.7%34.1%978.8%225
$245.00Jul 6Aug 14336.0%32.5%932.5%4155
$250.00Jul 6Aug 7304.8%32.0%851.8%1324
$255.00Jul 6Aug 14274.1%29.4%833.4%717
$260.00Jul 6Aug 14243.7%27.9%774.8%1317

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 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$345.00Aug 14$0.14$9.86$0.1470.43$335.14
$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$0.12$4.88$0.1240.67$325.12
$311.00$320.00Jul 16$0.27$8.73$0.2732.33$311.27
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$0.10$4.90$0.1049.00$259.90
$280.00$270.00Jul 20$0.24$9.76$0.2440.67$279.76
$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. 585 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$15.79$15.79$0.2175.19$260.79
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$260.00$266.00Aug 7$5.74$5.74$0.2622.08$265.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.58$4.58$0.4210.90$315.42
$306.00$305.00Jul 9$0.89$0.89$0.118.09$305.11
$311.00$308.00Jul 16$2.67$2.67$0.338.09$308.33
$315.00$310.00Jul 24$4.36$4.36$0.646.81$310.64
$304.00$303.00Jul 8$0.87$0.87$0.136.69$303.13

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
$284.00Jul 6Jul 7$0.05101.1%39.8%
$345.00Jul 17Aug 14$0.0626.4%18.4%
$290.00Jul 6Jul 7$0.0765.4%27.8%
$292.00Jul 6Jul 7$0.0753.3%25.0%
$291.00Jul 6Jul 7$0.0859.3%26.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 6Jul 17$0.05117.9%16.3%
$293.00Jul 6Jul 7$0.0647.1%23.5%
$303.00Jul 6Jul 7$0.0623.0%14.8%
$307.00Jul 6Jul 10$0.0647.4%15.2%
$294.00Jul 6Jul 7$0.0747.2%22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 493 found (cheapest 0.28% of stock, avg 5.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.35$0.50$0.85$299.15$300.850.28%
$299.00Jul 6$1.02$0.18$1.20$297.80$300.200.40%
$301.00Jul 6$0.07$1.21$1.28$299.72$302.280.43%
$298.00Jul 6$1.93$0.07$2.00$296.00$300.000.67%
$302.00Jul 6$0.02$2.12$2.14$299.86$304.140.71%
$300.00Jul 7$1.02$1.15$2.17$297.83$302.170.72%
$301.00Jul 7$0.56$1.69$2.25$298.75$303.250.75%
$299.00Jul 7$1.62$0.75$2.37$296.63$301.370.79%
$302.00Jul 7$0.28$2.38$2.66$299.34$304.660.89%
$298.00Jul 7$2.39$0.48$2.87$295.13$300.870.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.05% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$298.00Jul 6$0.07$0.07$0.14$297.86$301.14
$304.00$295.00Jul 7$0.06$0.13$0.19$294.81$304.19
$301.00$299.00Jul 6$0.07$0.18$0.25$298.75$301.25
$303.00$295.00Jul 7$0.13$0.13$0.26$294.74$303.26
$304.00$296.00Jul 7$0.06$0.20$0.26$295.74$304.26
$303.00$296.00Jul 7$0.13$0.20$0.33$295.67$303.33
$304.00$297.00Jul 7$0.06$0.31$0.37$296.63$304.37
$300.00$298.00Jul 6$0.35$0.07$0.42$297.58$300.42
$302.00$295.00Jul 7$0.28$0.13$0.41$294.59$302.41
$303.00$297.00Jul 7$0.13$0.31$0.44$296.56$303.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 340 found (best R:R 12.79, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272276/280Aug 14$3.71$0.2912.79$268.29$279.71
270/272280/282Aug 14$1.85$0.1512.33$270.15$281.85
278/279280/282Aug 14$1.81$0.199.53$277.19$281.81
291/292295/296Jul 14$0.90$0.109.00$291.10$295.90
299/300301/302Jul 14$0.90$0.109.00$299.10$301.90
295/296298/299Jul 15$0.90$0.109.00$295.10$298.90
277/278280/282Aug 14$1.80$0.209.00$276.20$281.80
276/277280/282Aug 14$1.79$0.218.52$275.21$281.79
293/294296/297Jul 14$0.89$0.118.09$293.11$296.89
294/295297/298Jul 14$0.89$0.118.09$294.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 17$0.07$4.9370.43
$320.00$325.00$330.00Jul 24$0.07$4.9370.43
$325.00$330.00$335.00Jul 31$0.08$4.9261.50
$325.00$330.00$335.00Aug 7$0.11$4.8944.45
$320.00$325.00$330.00Jul 31$0.15$4.8532.33
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$0.18$9.8254.56
$315.00$317.50$320.00Jul 24$0.06$2.4440.67
$307.00$310.00$313.00Jul 10$0.08$2.9236.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 413 found (best net $-0.01, 389 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-$4.86$6.14
$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
$255.00$240.001:2Jul 8-$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 177 found (best yield 2.75%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.240.510.0%2.75%2.79%4042
$301.00Aug 14$7.690.490.4%2.56%2.94%46
$300.00Aug 7$7.350.510.0%2.45%2.49%58235
$302.00Aug 14$7.140.470.7%2.38%3.09%94
$302.50Aug 14$6.890.460.9%2.30%3.17%121
$301.00Aug 7$6.800.490.4%2.27%2.64%7151
$300.00Jul 31$6.400.510.0%2.13%2.18%1551.2K
$302.00Aug 7$6.260.470.7%2.09%2.80%1277
$302.50Aug 7$6.000.460.9%2.00%2.88%--20
$301.00Jul 31$5.840.480.4%1.95%2.32%21176

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 362,598
Total Puts 445,955
Put/Call Ratio 1.23
Net Difference -83,357

Prior's Put/Call Breakdown

Total Calls 489,283
Total Puts 699,641
Put/Call Ratio 1.43
Net Difference -210,358

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