Tour v291
IWM
iShares Russell 2000 ETF
$300.11 +0.85%
(7/6 13:20) ◀
|
Monday, July 6, 2026 (1:25pm)
January 2026
|
▶ (7/6 13:30)
◀ 7/6 13:25 ▶

Option Volume

Detail
ℹ
Current (07/06 1:25pm) 874,774
Calls: 387,555 (44%)
Puts: 487,219 (56%)
Prior (07/02) 1,278,762
Calls: 524,430 (41%)
Puts: 754,332 (59%)
Current vs Prior -31.59%
Calls: -26.10% (Calls)
Puts: -35.41% (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 -55.14%
Calls: -48.84%
Puts: -59.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 1:25pm) $53.51M
Calls: $32.43M (61%)
Puts: $21.08M (39%)
Prior (07/02) $181.89M
Calls: $22.08M (12%)
Puts: $159.81M (88%)
Current vs Prior -70.58%
Calls: +46.84%
Puts: -86.81%
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 -71.57%
Calls: -56.12%
Puts: -81.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:25pm) 1.26
Prior (07/02) 1.44
Current vs Prior -12.60%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -20.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 1:25pm) 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% | 2.73%2.40% | 6.44%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -57.42% | -38.78%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -60.11% | -45.87%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -57.42% | -38.78%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.79% | 1.56%
Calls: 4.55% | 1.79%
Puts: 3.03% | 1.32%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -41.33% | -33.62%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -50.71% | -65.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($32.43M). Light premium activity with dollar volume down 71% vs prior. Bearish P/C ratio of 1.26 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
13:20BULLISHBEARISHBEARISH
13:15BULLISHBEARISHBEARISH
13:10BULLISHBEARISHBEARISH
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 955 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$241.00Jul 1759.2559.53$59.390.5%--0.9933
$244.00Jul 1756.2656.54$56.400.5%--0.9934
$250.00Jul 949.9850.23$50.110.5%--1.0010
$246.00Jul 1754.2754.55$54.410.5%--0.9925
$250.00Jul 1050.0550.31$50.180.5%111.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1749.7250.10$49.910.8%101.00--
$301.00Jul 316.096.15$6.121.0%10.5183
$303.00Jul 317.057.12$7.091.0%10.5664
$325.00Jul 624.8425.09$24.971.0%91.00--
$300.00Jul 315.655.71$5.681.1%6270.491.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 272 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 70.050.06$0.0616.7%1.1K0.051.1K
$306.00Jul 80.050.06$0.0616.7%2360.04174
$314.00Jul 140.050.06$0.0616.7%--0.02200
$325.00Jul 240.050.06$0.0616.7%480.01936
$301.00Jul 60.080.09$0.0911.1%73.9K0.152.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 70.050.06$0.0616.7%2360.04301
$277.50Jul 100.050.06$0.0616.7%40.011.7K
$278.00Jul 100.050.06$0.0616.7%1640.013.8K
$273.00Jul 130.050.06$0.0616.7%--0.0125
$244.00Jul 170.050.06$0.0616.7%10.011.3K

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 639.9140.17$40.040.6%111.001
$261.00Jul 638.9139.17$39.040.7%301.00--
$262.00Jul 637.9138.17$38.040.7%251.00--
$263.00Jul 636.9137.17$37.040.7%311.00--
$264.00Jul 635.9136.17$36.040.7%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 109.8010.10$9.953.0%201.006
$313.00Jul 1012.8313.10$12.972.1%11.00--
$320.00Jul 1719.7620.10$19.931.7%41.004
$350.00Jul 1749.7250.10$49.910.8%101.00--
$321.00Jul 620.8321.09$20.961.2%151.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,050 active (total vol 874.1K, top 132.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.430.45$0.444.5%132.6K0.535.8K
$301.00Jul 60.080.09$0.0911.1%73.9K0.152.0K
$299.00Jul 61.191.22$1.212.5%42.8K0.821.7K
$302.00Jul 60.010.02$0.0250.0%26.5K0.044.2K
$298.00Jul 61.982.19$2.0910.0%9.2K0.932.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.110.12$0.128.3%79.3K0.181.4K
$298.00Jul 60.040.05$0.0520.0%67.7K0.071.8K
$283.00Jul 170.450.48$0.476.4%52.5K0.0892.8K
$300.00Jul 60.340.35$0.352.9%52.1K0.481.0K
$288.00Jul 170.820.85$0.843.6%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. 140 strikes (avg 359.6%, max 1020.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14180.6%17.9%908.4%647
$260.00Jul 6Aug 7265.2%28.7%825.1%1156
$261.00Jul 6Jul 31258.7%29.6%774.8%311
$263.00Jul 6Jul 31245.6%28.9%751.0%3111
$264.00Jul 6Jul 31239.1%28.5%739.6%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14365.4%32.6%1020.6%4155
$250.00Jul 6Aug 7331.5%32.0%936.1%1324
$255.00Jul 6Aug 14298.2%29.4%915.3%717
$260.00Jul 6Aug 14265.2%27.9%851.4%1317
$261.00Jul 6Aug 7258.7%28.4%810.7%127

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 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$345.00Aug 14$0.14$9.86$0.1470.43$335.14
$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$0.28$8.72$0.2831.14$311.28
$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$0.14$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$0.22$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. 587 found (best R:R 99.00, avg 2.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.85$14.85$0.1599.00$259.85
$245.00$261.00Jul 31$15.78$15.78$0.2271.73$260.78
$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
$266.00$270.00Jul 24$3.88$3.88$0.1232.33$269.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$315.00Jul 24$2.35$2.35$0.1515.67$315.15
$320.00$315.00Jul 31$4.49$4.49$0.518.80$315.51
$311.00$310.00Jul 17$0.89$0.89$0.118.09$310.11
$307.00$306.00Jul 13$0.87$0.87$0.136.69$306.13
$311.00$308.00Jul 16$2.60$2.60$0.406.50$308.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.57, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Jul 6Jul 7$0.0685.0%31.4%
$291.00Jul 6Jul 7$0.0665.4%27.3%
$345.00Jul 17Aug 14$0.0626.3%18.3%
$292.00Jul 6Jul 7$0.0758.8%25.7%
$280.00Jul 6Jul 8$0.09136.3%36.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Jul 6Jul 7$0.0745.5%22.3%
$253.00Jul 10Jul 17$0.0756.1%42.6%
$254.00Jul 10Jul 17$0.0756.9%42.1%
$256.00Jul 10Jul 17$0.0754.5%40.6%
$257.00Jul 10Jul 17$0.0753.4%39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 492 found (cheapest 0.26% of stock, avg 5.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.44$0.35$0.79$299.21$300.790.26%
$301.00Jul 6$0.09$0.99$1.08$299.92$302.080.36%
$299.00Jul 6$1.21$0.12$1.33$297.67$300.330.44%
$302.00Jul 6$0.02$1.97$1.99$300.01$303.990.66%
$298.00Jul 6$2.09$0.05$2.14$295.86$300.140.71%
$300.00Jul 7$1.12$1.00$2.12$297.88$302.120.71%
$301.00Jul 7$0.64$1.51$2.15$298.85$303.150.72%
$299.00Jul 7$1.76$0.64$2.40$296.60$301.400.80%
$302.00Jul 7$0.32$2.25$2.57$299.43$304.570.86%
$298.00Jul 7$2.48$0.40$2.88$295.12$300.880.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 348 found (cheapest 0.05% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$298.00Jul 6$0.09$0.05$0.14$297.86$301.14
$301.00$299.00Jul 6$0.09$0.12$0.21$298.79$301.21
$304.00$296.00Jul 7$0.06$0.17$0.23$295.77$304.23
$303.00$296.00Jul 7$0.13$0.17$0.30$295.70$303.30
$304.00$297.00Jul 7$0.06$0.26$0.32$296.68$304.32
$303.00$297.00Jul 7$0.13$0.26$0.39$296.61$303.39
$301.00$300.00Jul 6$0.09$0.35$0.44$299.56$301.44
$304.00$298.00Jul 7$0.06$0.40$0.46$297.54$304.46
$302.00$296.00Jul 7$0.32$0.17$0.49$295.51$302.49
$305.00$296.00Jul 8$0.11$0.40$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 11.90, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272276/280Aug 14$3.69$0.3111.90$268.31$279.69
270/272280/282Aug 14$1.82$0.1810.11$270.18$281.82
277/278280/282Aug 14$1.81$0.199.53$276.19$281.81
295/296297/298Jul 13$0.90$0.109.00$295.10$297.90
292/293295/296Jul 14$0.90$0.109.00$292.10$295.90
297/298299/300Jul 14$0.90$0.109.00$297.10$299.90
288/289291/293Jul 15$1.80$0.209.00$287.20$292.80
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
293/294296/297Jul 16$0.90$0.109.00$293.10$296.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 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$0.11$4.8944.45
$325.00$330.00$335.00Aug 14$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$260.00$270.00$280.00Jul 20$0.15$9.8565.67
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$307.00$310.00$313.00Jul 10$0.10$2.9029.00
$296.00$297.00$298.00Jul 7$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. 411 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-$5.06$5.94
$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$0.00$14.00
$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-$0.04$9.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 2.59%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Aug 14$7.770.490.3%2.59%2.89%46
$302.00Aug 14$7.240.480.6%2.41%3.04%94
$302.50Aug 14$6.970.470.8%2.32%3.12%121
$301.00Aug 7$6.890.490.3%2.30%2.59%7651
$302.00Aug 7$6.360.470.6%2.12%2.75%1277
$304.00Aug 14$6.220.441.3%2.07%3.37%21
$302.50Aug 7$6.100.460.8%2.03%2.83%--20
$301.00Jul 31$5.950.490.3%1.98%2.28%23176
$303.00Aug 7$5.850.451.0%1.95%2.91%152172
$305.00Aug 14$5.750.421.6%1.92%3.55%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 387,555
Total Puts 487,219
Put/Call Ratio 1.26
Net Difference -99,664

Prior's Put/Call Breakdown

Total Calls 524,430
Total Puts 754,332
Put/Call Ratio 1.44
Net Difference -229,902

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