Tour v291
IWM
iShares Russell 2000 ETF
$299.95 +0.80%
(7/6 13:25) ◀
|
Monday, July 6, 2026 (1:30pm)
January 2026
|
▶ (7/6 13:35)
◀ 7/6 13:30 ▶

Option Volume

Detail
ℹ
Current (07/06 1:30pm) 879,561
Calls: 389,437 (44%)
Puts: 490,124 (56%)
Prior (07/02) 1,283,204
Calls: 526,637 (41%)
Puts: 756,567 (59%)
Current vs Prior -31.46%
Calls: -26.05% (Calls)
Puts: -35.22% (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 -54.89%
Calls: -48.59%
Puts: -58.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 1:30pm) $52.47M
Calls: $30.32M (58%)
Puts: $22.15M (42%)
Prior (07/02) $179.50M
Calls: $22.46M (13%)
Puts: $157.04M (87%)
Current vs Prior -70.77%
Calls: +35.04%
Puts: -85.90%
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 -72.12%
Calls: -58.97%
Puts: -80.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:30pm) 1.26
Prior (07/02) 1.44
Current vs Prior -12.39%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -20.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 1:30pm) 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 0.50% | 0.92%0.50% | 1.21%1.68% | 2.77%2.44% | 6.67%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -55.31% | -35.96%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -58.13% | -43.37%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -55.31% | -35.96%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.23% | 1.06%
Calls: 3.70% | 1.20%
Puts: 4.76% | 0.93%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -34.52% | -54.89%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -44.98% | -76.74%
Liquidity Good
+
Add Card

🤖 AI Insights

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
13:25BULLISHBEARISHBEARISH
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 967 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.9460.24$60.090.5%--1.00264
$240.00Jul 1760.1260.45$60.290.5%40.9987
$240.00Jul 3160.5160.86$60.690.6%--0.9984
$260.00Jul 639.8540.09$39.970.6%111.001
$245.00Aug 755.8056.14$55.970.6%11.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1749.8650.25$50.060.8%101.00--
$299.00Jul 81.111.12$1.120.9%6340.40414
$300.00Jul 71.071.08$1.080.9%3.6K0.51953
$325.00Jul 624.9125.15$25.031.0%91.00--
$324.00Jul 623.9124.15$24.031.0%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 278 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 80.050.06$0.0616.7%2360.04174
$309.00Jul 100.050.06$0.0616.7%8280.03997
$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%74.6K0.142.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$245.00Jul 170.050.06$0.0616.7%20.0113.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 506 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.8540.09$39.970.6%111.001
$261.00Jul 638.8339.09$38.960.7%301.00--
$262.00Jul 637.8238.09$37.960.7%251.00--
$263.00Jul 636.8337.09$36.960.7%311.00--
$264.00Jul 635.8336.09$35.960.7%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 109.9710.22$10.102.5%201.006
$313.00Jul 1012.9713.22$13.101.9%11.00--
$320.00Jul 1719.8820.23$20.061.7%41.004
$350.00Jul 1749.8650.25$50.060.8%101.00--
$321.00Jul 620.9121.15$21.031.1%151.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,056 active (total vol 878.9K, top 133.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.350.38$0.378.1%133.3K0.485.8K
$301.00Jul 60.060.07$0.0714.3%74.6K0.142.0K
$299.00Jul 61.061.10$1.083.7%42.8K0.801.7K
$302.00Jul 60.010.02$0.0250.0%26.9K0.034.2K
$298.00Jul 61.922.05$1.996.5%9.2K0.932.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.120.13$0.137.7%79.9K0.211.4K
$298.00Jul 60.040.05$0.0520.0%68.0K0.071.8K
$300.00Jul 60.410.43$0.424.8%53.2K0.521.0K
$283.00Jul 170.460.48$0.474.3%52.6K0.0892.8K
$288.00Jul 170.840.86$0.852.4%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. 146 strikes (avg 359.8%, max 1087.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14184.5%18.0%927.5%647
$260.00Jul 6Aug 7269.4%28.7%837.2%1156
$261.00Jul 6Jul 31262.8%29.5%790.6%311
$263.00Jul 6Jul 31249.5%28.8%766.3%3111
$266.00Jul 6Aug 7229.6%26.9%753.9%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14406.3%34.2%1087.8%225
$245.00Jul 6Aug 14371.4%32.6%1040.4%4155
$250.00Jul 6Aug 7336.9%32.0%954.5%1324
$255.00Jul 6Aug 14303.0%29.4%931.1%717
$260.00Jul 6Aug 14269.4%27.9%866.4%1317

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 426 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
$280.00$270.00Jul 20$0.22$9.78$0.2244.45$279.78
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$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. 582 found (best R:R 149.00, avg 2.34)

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$4.88$4.88$0.1240.67$259.88
$260.00$266.00Aug 7$5.78$5.78$0.2226.27$265.78
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$4.51$4.51$0.499.20$315.49
$306.00$305.00Jul 9$0.90$0.90$0.109.00$305.10
$307.00$306.00Jul 13$0.89$0.89$0.118.09$306.11
$311.00$308.00Jul 16$2.67$2.67$0.338.09$308.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 6Jul 8$0.05138.1%35.9%
$291.00Jul 6Jul 7$0.0665.9%27.0%
$292.00Jul 6Jul 7$0.0659.2%25.4%
$345.00Jul 17Aug 14$0.0626.4%18.4%
$288.00Jul 6Jul 7$0.0785.8%31.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Jul 6Jul 7$0.0638.8%15.5%
$306.00Jul 6Jul 7$0.0645.4%16.8%
$254.00Jul 10Jul 17$0.0656.9%42.0%
$310.00Jul 6Jul 8$0.0770.9%18.6%
$253.00Jul 10Jul 17$0.0756.0%42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 496 found (cheapest 0.26% of stock, avg 5.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.37$0.42$0.79$299.21$300.790.26%
$299.00Jul 6$1.08$0.13$1.21$297.79$300.210.40%
$301.00Jul 6$0.07$1.12$1.19$299.81$302.190.40%
$298.00Jul 6$1.99$0.05$2.04$295.96$300.040.68%
$302.00Jul 6$0.02$2.05$2.07$299.93$304.070.69%
$300.00Jul 7$1.05$1.08$2.13$297.87$302.130.71%
$301.00Jul 7$0.59$1.61$2.20$298.80$303.200.73%
$299.00Jul 7$1.67$0.70$2.37$296.63$301.370.79%
$302.00Jul 7$0.28$2.29$2.57$299.43$304.570.86%
$298.00Jul 7$2.42$0.44$2.86$295.14$300.860.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.04% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$298.00Jul 6$0.07$0.05$0.12$297.88$301.12
$301.00$299.00Jul 6$0.07$0.13$0.20$298.80$301.20
$303.00$295.00Jul 7$0.12$0.12$0.24$294.76$303.24
$303.00$296.00Jul 7$0.12$0.18$0.30$295.70$303.30
$302.00$295.00Jul 7$0.28$0.12$0.40$294.60$302.40
$303.00$297.00Jul 7$0.12$0.28$0.40$296.60$303.40
$300.00$298.00Jul 6$0.37$0.05$0.42$297.58$300.42
$302.00$296.00Jul 7$0.28$0.18$0.46$295.54$302.46
$300.00$299.00Jul 6$0.37$0.13$0.50$298.50$300.50
$304.00$295.00Jul 8$0.21$0.31$0.52$294.48$304.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 326 found (best R:R 12.79, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272276/280Aug 14$3.71$0.2912.79$268.29$279.71
274/275276/280Aug 14$3.67$0.3311.12$271.33$279.67
270/272280/282Aug 14$1.82$0.1810.11$270.18$281.82
291/292295/296Jul 16$0.90$0.109.00$291.10$295.90
276/277280/282Aug 14$1.79$0.218.52$275.21$281.79
277/278280/282Aug 14$1.79$0.218.52$276.21$281.79
278/279280/282Aug 14$1.79$0.218.52$277.21$281.79
292/293296/297Jul 13$0.89$0.118.09$292.11$296.89
291/292294/295Jul 14$0.89$0.118.09$291.11$294.89
298/299300/301Jul 14$0.89$0.118.09$298.11$300.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 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
$268.00$270.00$272.00Jul 31$0.05$1.9539.00
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$0.15$9.8565.67
$307.00$310.00$313.00Jul 10$0.06$2.9449.00
$306.00$308.00$310.00Jul 9$0.06$1.9432.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 417 found (best net $-0.01, 393 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$0.00$14.00
$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. 176 found (best yield 2.76%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.270.510.0%2.76%2.77%4042
$301.00Aug 14$7.710.490.3%2.57%2.92%46
$300.00Aug 7$7.380.510.0%2.46%2.48%64235
$302.00Aug 14$7.180.470.7%2.39%3.08%94
$302.50Aug 14$6.920.460.8%2.31%3.16%121
$301.00Aug 7$6.820.490.3%2.27%2.62%7651
$300.00Jul 31$6.440.510.0%2.15%2.16%1551.2K
$302.00Aug 7$6.300.470.7%2.10%2.78%1277
$304.00Aug 14$6.160.431.4%2.05%3.40%21
$302.50Aug 7$6.040.460.8%2.01%2.86%--20

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 389,437
Total Puts 490,124
Put/Call Ratio 1.26
Net Difference -100,687

Prior's Put/Call Breakdown

Total Calls 526,637
Total Puts 756,567
Put/Call Ratio 1.44
Net Difference -229,930

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