Tour v291
IWM
iShares Russell 2000 ETF
$300.19 +0.88%
(7/6 13:05) ◀
|
Monday, July 6, 2026 (1:10pm)
January 2026
|
▶ (7/6 13:15)
◀ 7/6 13:10 ▶

Option Volume

Detail
ℹ
Current (07/06 1:10pm) 846,518
Calls: 379,691 (45%)
Puts: 466,827 (55%)
Prior (07/02) 1,252,437
Calls: 512,642 (41%)
Puts: 739,795 (59%)
Current vs Prior -32.41%
Calls: -25.93% (Calls)
Puts: -36.90% (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 -56.59%
Calls: -49.87%
Puts: -60.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 1:10pm) $53.97M
Calls: $34.32M (64%)
Puts: $19.65M (36%)
Prior (07/02) $183.68M
Calls: $20.44M (11%)
Puts: $163.24M (89%)
Current vs Prior -70.62%
Calls: +67.92%
Puts: -87.96%
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 -71.33%
Calls: -53.57%
Puts: -82.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:10pm) 1.23
Prior (07/02) 1.44
Current vs Prior -14.80%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -21.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 1:10pm) 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 0.48% | 0.88%0.48% | 1.18%1.63% | 2.72%2.39% | 6.44%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -56.84% | -38.57%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -59.56% | -45.68%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -56.84% | -38.57%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.54% | 1.54%
Calls: 3.85% | 1.71%
Puts: 3.23% | 1.36%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -45.20% | -34.47%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -53.96% | -66.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($34.32M). Light premium activity with dollar volume down 71% 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
13:05BULLISHBEARISHBEARISH
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 937 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 3155.8456.08$55.960.4%10.9919
$245.00Aug 756.0856.33$56.210.4%10.9860
$250.00Aug 751.1551.42$51.290.5%--0.9879
$246.00Jul 1754.4454.73$54.580.5%--0.9925
$250.00Jul 950.1650.43$50.300.5%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1749.6350.00$49.820.7%101.00--
$300.00Jul 70.970.98$0.981.0%3.2K0.47953
$325.00Jul 624.6524.91$24.781.0%91.00--
$324.00Jul 623.6623.91$23.791.1%91.00--
$302.00Jul 316.506.57$6.541.1%--0.53179

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 262 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 70.050.06$0.0616.7%9360.061.1K
$314.00Jul 140.050.06$0.0616.7%--0.02200
$325.00Jul 240.050.06$0.0616.7%480.01936
$301.00Jul 60.110.12$0.128.3%71.3K0.212.0K
$305.00Jul 80.110.12$0.128.3%2.3K0.08739
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 70.050.06$0.0616.7%2360.04301
$279.00Jul 100.050.06$0.0616.7%760.015.8K
$244.00Jul 170.050.06$0.0616.7%10.011.3K
$245.00Jul 170.050.06$0.0616.7%20.0113.7K
$290.00Jul 80.060.07$0.0714.3%3220.03292

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 499 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 640.0940.35$40.220.6%111.001
$261.00Jul 639.0939.35$39.220.7%301.00--
$262.00Jul 638.0938.35$38.220.7%251.00--
$263.00Jul 637.0937.35$37.220.7%311.00--
$264.00Jul 636.0936.35$36.220.7%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 109.659.92$9.792.8%201.006
$313.00Jul 1012.6712.92$12.802.0%11.00--
$320.00Jul 1719.6420.00$19.821.8%41.004
$350.00Jul 1749.6350.00$49.820.7%101.00--
$321.00Jul 620.6520.91$20.781.3%151.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,039 active (total vol 846.3K, top 130.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.510.53$0.523.8%130.5K0.575.8K
$301.00Jul 60.110.12$0.128.3%71.3K0.212.0K
$299.00Jul 61.291.32$1.312.3%42.7K0.831.7K
$302.00Jul 60.010.02$0.0250.0%25.7K0.044.2K
$298.00Jul 62.212.29$2.253.6%9.1K0.932.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.110.12$0.128.3%76.9K0.171.4K
$298.00Jul 60.040.05$0.0520.0%67.3K0.071.8K
$283.00Jul 170.440.45$0.452.2%52.5K0.0892.8K
$300.00Jul 60.330.34$0.342.9%46.1K0.431.0K
$288.00Jul 170.800.83$0.823.7%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 339.7%, max 980.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14172.9%17.8%869.3%647
$260.00Jul 6Aug 7255.6%28.8%789.0%1156
$261.00Jul 6Jul 31249.4%29.5%746.2%311
$263.00Jul 6Jul 31236.8%28.8%722.9%3111
$264.00Jul 6Jul 31230.6%28.5%709.6%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14351.9%32.6%980.1%4155
$250.00Jul 6Aug 7319.4%32.1%895.8%1324
$255.00Jul 6Aug 14287.3%29.4%876.1%717
$260.00Jul 6Aug 14255.6%27.9%814.8%1317
$261.00Jul 6Aug 7249.4%28.5%775.2%127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 424 found (best R:R 75.92, avg 4.21)

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
$325.00$330.00Jul 31$0.12$4.88$0.1240.67$325.12
$311.00$320.00Jul 16$0.29$8.71$0.2930.03$311.29
$330.00$335.00Aug 14$0.20$4.80$0.2024.00$330.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 16$0.13$9.87$0.1375.92$279.87
$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$0.22$9.78$0.2244.45$279.78
$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. 579 found (best R:R 75.19, avg 2.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$261.00Jul 31$15.79$15.79$0.2175.19$260.79
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$260.00$266.00Aug 7$5.81$5.81$0.1930.58$265.81
$285.00$289.00Jul 13$3.81$3.81$0.1920.05$288.81
$267.00$270.00Aug 7$2.85$2.85$0.1519.00$269.85
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$4.54$4.54$0.469.87$315.46
$307.00$306.00Jul 10$0.90$0.90$0.109.00$306.10
$302.00$301.00Jul 6$0.89$0.89$0.118.09$301.11
$305.00$304.00Jul 8$0.89$0.89$0.118.09$304.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.57, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Jul 6Jul 7$0.0663.7%27.5%
$345.00Jul 17Aug 14$0.0626.3%18.3%
$280.00Jul 6Jul 8$0.07131.7%36.2%
$292.00Jul 6Jul 7$0.0757.4%24.9%
$293.00Jul 6Jul 7$0.0851.0%24.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Jul 6Jul 7$0.0744.6%22.6%
$253.00Jul 10Jul 17$0.0756.2%42.6%
$254.00Jul 10Jul 17$0.0755.2%42.1%
$257.00Jul 10Jul 17$0.0753.5%39.8%
$258.00Jul 10Jul 17$0.0752.4%39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 489 found (cheapest 0.29% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.52$0.34$0.86$299.14$300.860.29%
$301.00Jul 6$0.12$0.93$1.05$299.95$302.050.35%
$299.00Jul 6$1.31$0.12$1.43$297.57$300.430.48%
$302.00Jul 6$0.02$1.82$1.84$300.16$303.840.61%
$300.00Jul 7$1.17$0.98$2.15$297.85$302.150.72%
$301.00Jul 7$0.68$1.47$2.15$298.85$303.150.72%
$298.00Jul 6$2.25$0.05$2.30$295.70$300.300.77%
$302.00Jul 7$0.34$2.10$2.44$299.56$304.440.81%
$299.00Jul 7$1.83$0.63$2.46$296.54$301.460.82%
$303.00Jul 6$0.01$2.79$2.80$300.20$305.800.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 348 found (cheapest 0.06% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$298.00Jul 6$0.12$0.05$0.17$297.83$301.17
$304.00$296.00Jul 7$0.06$0.16$0.22$295.78$304.22
$301.00$299.00Jul 6$0.12$0.12$0.24$298.76$301.24
$304.00$297.00Jul 7$0.06$0.25$0.31$296.69$304.31
$303.00$296.00Jul 7$0.16$0.16$0.32$295.68$303.32
$303.00$297.00Jul 7$0.16$0.25$0.41$296.59$303.41
$301.00$300.00Jul 6$0.12$0.34$0.46$299.54$301.46
$304.00$298.00Jul 7$0.06$0.40$0.46$297.54$304.46
$302.00$296.00Jul 7$0.34$0.16$0.50$295.50$302.50
$305.00$296.00Jul 8$0.12$0.39$0.51$295.49$305.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 337 found (best R:R 13.29, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.86$0.1413.29$270.14$281.86
277/278280/282Aug 14$1.83$0.1710.76$276.17$281.83
278/279280/282Aug 14$1.83$0.1710.76$277.17$281.83
270/272276/280Aug 14$3.65$0.3510.43$268.35$279.65
275/276280/282Aug 14$1.82$0.1810.11$274.18$281.82
292/293295/296Jul 14$0.90$0.109.00$292.10$295.90
291/292296/297Jul 15$0.90$0.109.00$291.10$296.90
290/291294/295Jul 16$0.90$0.109.00$290.10$294.90
294/295297/298Jul 20$0.90$0.109.00$294.10$297.90
296/297299/300Jul 20$0.90$0.109.00$296.10$299.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 82.33, 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$0.13$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$0.06$4.9482.33
$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$0.10$2.9029.00
$306.00$308.00$310.00Jul 9$0.07$1.9327.57

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, 386 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-$5.26$5.74
$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-$0.02$9.98
$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. 163 found (best yield 2.61%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Aug 14$7.840.490.3%2.61%2.88%46
$302.00Aug 14$7.300.480.6%2.43%3.03%94
$302.50Aug 14$7.030.470.8%2.34%3.11%121
$301.00Aug 7$6.960.490.3%2.32%2.59%7651
$302.00Aug 7$6.420.470.6%2.14%2.74%1277
$304.00Aug 14$6.270.441.3%2.09%3.36%21
$302.50Aug 7$6.160.460.8%2.05%2.82%--20
$301.00Jul 31$6.000.490.3%2.00%2.27%23176
$303.00Aug 7$5.900.450.9%1.97%2.90%152172
$305.00Aug 14$5.810.421.6%1.94%3.54%1148

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 379,691
Total Puts 466,827
Put/Call Ratio 1.23
Net Difference -87,136

Prior's Put/Call Breakdown

Total Calls 512,642
Total Puts 739,795
Put/Call Ratio 1.44
Net Difference -227,153

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