Tour v291
IWM
iShares Russell 2000 ETF
$299.92 +0.79%
(7/6 13:00) ◀
|
Monday, July 6, 2026 (1:05pm)
January 2026
|
▶ (7/6 13:10)
◀ 7/6 13:05 ▶

Option Volume

Detail
ℹ
Current (07/06 1:05pm) 832,985
Calls: 372,345 (45%)
Puts: 460,640 (55%)
Prior (07/02) 1,228,092
Calls: 507,146 (41%)
Puts: 720,946 (59%)
Current vs Prior -32.17%
Calls: -26.58% (Calls)
Puts: -36.11% (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 -57.28%
Calls: -50.84%
Puts: -61.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 1:05pm) $50.84M
Calls: $29.41M (58%)
Puts: $21.43M (42%)
Prior (07/02) $187.68M
Calls: $19.76M (11%)
Puts: $167.92M (89%)
Current vs Prior -72.91%
Calls: +48.82%
Puts: -87.24%
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 -72.99%
Calls: -60.21%
Puts: -81.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:05pm) 1.24
Prior (07/02) 1.42
Current vs Prior -12.97%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -21.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 1:05pm) 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%2.44% | 6.67%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -54.41% | -36.18%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -57.29% | -43.57%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -54.41% | -36.18%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.57% | 1.52%
Calls: 2.80% | 1.22%
Puts: 4.35% | 1.82%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -44.74% | -35.32%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -53.57% | -66.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 73% 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
13:00BULLISHBEARISHBEARISH
12:55BULLISHBEARISHBEARISH
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 949 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.9460.19$60.070.4%--1.00264
$250.00Jul 1049.9550.20$50.080.5%111.0011
$250.00Jul 949.8750.13$50.000.5%--1.0010
$254.00Jul 1045.9646.22$46.090.6%--1.0018
$240.00Jul 3160.4860.85$60.670.6%--0.9984
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1749.9150.28$50.100.7%101.00--
$325.00Jul 624.9425.19$25.071.0%91.00--
$324.00Jul 623.9424.19$24.071.0%91.00--
$323.00Jul 622.9423.19$23.071.1%101.00--
$322.00Jul 621.9422.19$22.071.1%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 268 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Jul 140.050.06$0.0616.7%--0.02200
$325.00Jul 240.050.06$0.0616.7%480.01936
$301.00Jul 60.070.08$0.0812.5%69.0K0.142.0K
$305.00Jul 80.090.10$0.1010.0%2.3K0.07739
$303.00Jul 70.110.12$0.128.3%2.2K0.10426
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
$273.00Jul 130.050.06$0.0616.7%--0.0125
$243.00Jul 170.050.06$0.0616.7%--0.012.7K

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 639.8140.06$39.940.6%111.001
$261.00Jul 638.8139.06$38.940.6%301.00--
$262.00Jul 637.8138.06$37.940.7%251.00--
$263.00Jul 636.8137.06$36.940.7%311.00--
$264.00Jul 635.8136.06$35.940.7%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 109.9410.20$10.072.6%201.006
$313.00Jul 1012.9513.20$13.081.9%11.00--
$320.00Jul 1719.9120.28$20.101.8%41.004
$350.00Jul 1749.9150.28$50.100.7%101.00--
$321.00Jul 620.9421.19$21.071.2%151.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,040 active (total vol 832.9K, top 128.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.360.38$0.375.4%128.5K0.475.8K
$301.00Jul 60.070.08$0.0812.5%69.0K0.142.0K
$299.00Jul 61.051.08$1.072.8%41.8K0.781.7K
$302.00Jul 60.010.02$0.0250.0%25.0K0.034.2K
$298.00Jul 61.892.04$1.977.6%8.9K0.912.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.150.16$0.166.3%73.7K0.221.4K
$298.00Jul 60.060.07$0.0714.3%67.1K0.101.8K
$283.00Jul 170.450.48$0.476.4%52.5K0.0892.8K
$300.00Jul 60.450.47$0.464.3%44.5K0.531.0K
$288.00Jul 170.840.87$0.863.5%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. 143 strikes (avg 335.9%, max 1006.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14172.1%17.9%860.3%647
$260.00Jul 6Aug 7250.8%28.7%774.9%1156
$261.00Jul 6Jul 31244.6%29.5%729.7%311
$263.00Jul 6Jul 31232.2%28.8%707.1%3111
$264.00Jul 6Jul 31226.0%28.5%694.3%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14378.3%34.2%1006.5%225
$245.00Jul 6Aug 14345.8%32.6%962.2%4155
$250.00Jul 6Aug 7313.7%32.0%879.4%1324
$255.00Jul 6Aug 14282.0%29.4%858.5%717
$260.00Jul 6Aug 14250.8%28.0%797.1%1317

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 423 found (best R:R 70.43, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$345.00Aug 14$0.14$9.86$0.1470.43$335.14
$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
$330.00$335.00Aug 14$0.19$4.81$0.1925.32$330.19
$317.50$320.00Jul 24$0.11$2.39$0.1121.73$317.61
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$0.19$9.81$0.1951.63$254.81
$260.00$255.00Aug 7$0.10$4.90$0.1049.00$259.90
$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. 580 found (best R:R 124.00, avg 2.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.88$14.88$0.12124.00$259.88
$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$4.89$4.89$0.1144.45$259.89
$260.00$266.00Aug 7$5.76$5.76$0.2424.00$265.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$315.00Jul 24$2.39$2.39$0.1121.73$315.11
$320.00$315.00Jul 31$4.58$4.58$0.4210.90$315.42
$307.00$306.00Jul 13$0.89$0.89$0.118.09$306.11
$311.00$308.00Jul 16$2.64$2.64$0.367.33$308.36
$315.00$310.00Jul 24$4.36$4.36$0.646.81$310.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 6Jul 7$0.0598.1%37.7%
$288.00Jul 6Jul 7$0.0579.7%30.8%
$289.00Jul 6Jul 7$0.0673.6%30.4%
$292.00Jul 6Jul 7$0.0654.9%25.2%
$345.00Jul 17Aug 14$0.0626.4%18.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Jul 6Jul 7$0.0748.7%22.3%
$253.00Jul 10Jul 17$0.0755.9%42.4%
$254.00Jul 10Jul 17$0.0754.5%41.9%
$256.00Jul 10Jul 17$0.0754.2%40.5%
$257.00Jul 10Jul 17$0.0753.2%39.9%

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$0.37$0.46$0.83$299.17$300.830.28%
$299.00Jul 6$1.07$0.16$1.23$297.77$300.230.41%
$301.00Jul 6$0.08$1.15$1.23$299.77$302.230.41%
$298.00Jul 6$1.97$0.07$2.04$295.96$300.040.68%
$302.00Jul 6$0.02$2.10$2.12$299.88$304.120.71%
$300.00Jul 7$1.02$1.10$2.12$297.88$302.120.71%
$301.00Jul 7$0.57$1.65$2.22$298.78$303.220.74%
$299.00Jul 7$1.64$0.72$2.36$296.64$301.360.79%
$302.00Jul 7$0.28$2.33$2.61$299.39$304.610.87%
$298.00Jul 7$2.39$0.46$2.85$295.15$300.850.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.05% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$298.00Jul 6$0.08$0.07$0.15$297.85$301.15
$301.00$299.00Jul 6$0.08$0.16$0.24$298.76$301.24
$303.00$295.00Jul 7$0.12$0.12$0.24$294.76$303.24
$303.00$296.00Jul 7$0.12$0.19$0.31$295.69$303.31
$302.00$295.00Jul 7$0.28$0.12$0.40$294.60$302.40
$303.00$297.00Jul 7$0.12$0.29$0.41$296.59$303.41
$300.00$298.00Jul 6$0.37$0.07$0.44$297.56$300.44
$302.00$296.00Jul 7$0.28$0.19$0.47$295.53$302.47
$304.00$295.00Jul 8$0.20$0.31$0.51$294.49$304.51
$300.00$299.00Jul 6$0.37$0.16$0.53$298.47$300.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 347 found (best R:R 15.67, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.88$0.1215.67$270.12$281.88
278/279280/282Aug 14$1.87$0.1314.38$277.13$281.87
277/278280/282Aug 14$1.85$0.1512.33$276.15$281.85
276/277280/282Aug 14$1.84$0.1611.50$275.16$281.84
270/272276/280Aug 14$3.66$0.3410.76$268.34$279.66
294/295296/297Jul 13$0.90$0.109.00$294.10$296.90
296/297299/300Jul 14$0.90$0.109.00$296.10$299.90
299/300301/302Jul 14$0.90$0.109.00$299.10$301.90
293/294296/297Jul 15$0.90$0.109.00$293.10$296.90
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. 146 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 24$0.06$4.9482.33
$315.00$320.00$325.00Jul 17$0.07$4.9370.43
$325.00$330.00$335.00Jul 31$0.08$4.9261.50
$325.00$330.00$335.00Aug 7$0.13$4.8737.46
$325.00$330.00$335.00Aug 14$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$0.16$9.8461.50
$307.00$310.00$313.00Jul 10$0.09$2.9132.33
$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. 412 found (best net $-0.01, 387 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-$4.99$6.01
$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. 174 found (best yield 2.75%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.240.510.0%2.75%2.77%4042
$301.00Aug 14$7.680.490.4%2.56%2.92%46
$300.00Aug 7$7.360.510.0%2.45%2.48%63235
$302.00Aug 14$7.140.470.7%2.38%3.07%94
$302.50Aug 14$6.880.460.9%2.29%3.15%121
$301.00Aug 7$6.800.490.4%2.27%2.63%7651
$300.00Jul 31$6.420.510.0%2.14%2.17%1551.2K
$302.00Aug 7$6.270.470.7%2.09%2.78%1277
$302.50Aug 7$6.010.460.9%2.00%2.86%--20
$301.00Jul 31$5.860.480.4%1.95%2.31%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 372,345
Total Puts 460,640
Put/Call Ratio 1.24
Net Difference -88,295

Prior's Put/Call Breakdown

Total Calls 507,146
Total Puts 720,946
Put/Call Ratio 1.42
Net Difference -213,800

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