Tour v291
IWM
iShares Russell 2000 ETF
$299.56 +0.67%
(7/6 13:35) ◀
|
Monday, July 6, 2026 (1:40pm)
January 2026
|
▶ (7/6 13:45)
◀ 7/6 13:40 ▶

Option Volume

Detail
ℹ
Current (07/06 1:40pm) 912,348
Calls: 400,328 (44%)
Puts: 512,020 (56%)
Prior (07/02) 1,308,456
Calls: 540,622 (41%)
Puts: 767,834 (59%)
Current vs Prior -30.27%
Calls: -25.95% (Calls)
Puts: -33.32% (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 -53.21%
Calls: -47.15%
Puts: -57.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 1:40pm) $52.65M
Calls: $25.48M (48%)
Puts: $27.17M (52%)
Prior (07/02) $198.73M
Calls: $20.74M (10%)
Puts: $177.99M (90%)
Current vs Prior -73.51%
Calls: +22.87%
Puts: -84.74%
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 -72.03%
Calls: -65.53%
Puts: -76.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:40pm) 1.28
Prior (07/02) 1.42
Current vs Prior -9.95%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -18.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 1:40pm) 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 0.47% | 0.90%0.47% | 1.21%1.68% | 2.77%2.44% | 6.66%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -57.64% | -36.81%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -60.31% | -44.12%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -57.64% | -36.81%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.91% | 1.48%
Calls: 5.19% | 1.40%
Puts: 4.62% | 1.56%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -23.99% | -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 -36.14% | -67.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 74% vs prior. Bearish P/C ratio of 1.28 indicates protective positioning. Put-heavy open interest (2,028,223 puts vs 525,649 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
13:35BULLISHBEARISHBEARISH
13:30BULLISHBEARISHBEARISH
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 970 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.6059.88$59.740.5%--1.00264
$250.00Jul 1049.6249.89$49.760.5%131.0011
$254.00Jul 1045.6245.87$45.750.5%--1.0018
$240.00Jul 3160.1660.50$60.330.6%--0.9984
$250.00Jul 949.5449.82$49.680.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 315.905.93$5.920.5%6380.501.2K
$350.00Jul 1750.2650.64$50.450.8%101.00--
$301.00Jul 82.252.27$2.260.9%1250.65250
$302.00Jul 316.846.91$6.881.0%--0.55179
$325.00Jul 625.2725.53$25.401.0%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 288 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 100.050.06$0.0616.7%8280.03997
$325.00Jul 240.050.06$0.0616.7%480.01936
$307.00Jul 90.060.07$0.0714.3%2040.042.8K
$305.00Jul 80.080.09$0.0911.1%2.3K0.06739
$308.00Jul 100.080.09$0.0911.1%1.4K0.04593
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 80.050.06$0.0616.7%1980.021.9K
$283.00Jul 90.050.06$0.0616.7%130.02160
$277.00Jul 100.050.06$0.0616.7%520.011.8K
$277.50Jul 100.050.06$0.0616.7%40.011.7K
$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. 508 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.4739.73$39.600.7%111.001
$261.00Jul 638.4738.73$38.600.7%301.00--
$262.00Jul 637.4737.73$37.600.7%251.00--
$263.00Jul 636.4736.73$36.600.7%311.00--
$264.00Jul 635.4735.73$35.600.7%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.2610.54$10.402.7%201.006
$313.00Jul 1013.2913.54$13.421.9%11.00--
$320.00Jul 1720.2620.59$20.431.6%41.004
$350.00Jul 1750.2650.64$50.450.8%101.00--
$320.00Jul 620.2720.53$20.401.3%161.001

Most actively traded options today. High liquidity = easy entry/exit. 1,062 active (total vol 911.7K, top 137.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.200.21$0.214.8%137.6K0.345.8K
$301.00Jul 60.030.04$0.0425.0%77.0K0.082.0K
$299.00Jul 60.750.79$0.775.2%43.2K0.711.7K
$302.00Jul 60.000.01$0.01100.0%27.1K0.014.2K
$298.00Jul 61.621.65$1.641.8%9.2K0.892.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.210.22$0.224.5%88.2K0.291.4K
$298.00Jul 60.070.08$0.0812.5%69.8K0.121.8K
$300.00Jul 60.630.66$0.654.6%57.9K0.661.0K
$283.00Jul 170.490.51$0.504.0%52.6K0.0892.8K
$288.00Jul 170.890.92$0.913.3%36.3K0.1528.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 148 strikes (avg 365.2%, max 1117.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14191.9%18.0%969.2%647
$260.00Jul 6Aug 7275.1%28.6%860.8%1156
$261.00Jul 6Jul 31268.2%29.5%809.6%311
$263.00Jul 6Jul 31254.5%28.8%782.8%3111
$266.00Jul 6Aug 7234.1%26.8%772.4%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14416.0%34.2%1117.5%225
$245.00Jul 6Aug 14380.0%32.4%1072.3%4155
$250.00Jul 6Aug 7344.6%31.9%980.6%1324
$255.00Jul 6Aug 14309.6%29.2%959.6%717
$260.00Jul 6Aug 14275.1%27.8%887.9%1317

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 434 found (best R:R 70.43, avg 4.14)

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$0.11$4.89$0.1144.45$325.11
$330.00$335.00Aug 7$0.11$4.89$0.1144.45$330.11
$311.00$320.00Jul 16$0.25$8.75$0.2535.00$311.25
$330.00$335.00Aug 14$0.19$4.81$0.1925.32$330.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 16$0.16$9.84$0.1661.50$279.84
$255.00$245.00Aug 14$0.18$9.82$0.1854.56$254.82
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$280.00$270.00Jul 20$0.25$9.75$0.2539.00$279.75
$260.00$255.00Aug 14$0.16$4.84$0.1630.25$259.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 589 found (best R:R 135.36, avg 2.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.89$14.89$0.11135.36$259.89
$245.00$261.00Jul 31$15.77$15.77$0.2368.57$260.77
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$285.00$288.00Jul 13$2.88$2.88$0.1224.00$287.88
$260.00$266.00Aug 7$5.75$5.75$0.2523.00$265.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.58$4.58$0.4210.90$315.42
$311.00$308.00Jul 16$2.68$2.68$0.328.38$308.32
$306.00$305.00Jul 10$0.88$0.88$0.127.33$305.12
$307.00$306.00Jul 13$0.88$0.88$0.127.33$306.12
$310.00$309.00Jul 17$0.88$0.88$0.127.33$309.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 6Jul 7$0.05106.3%37.4%
$291.00Jul 6Jul 7$0.0565.5%26.2%
$290.00Jul 6Jul 7$0.0672.3%28.2%
$292.00Jul 6Jul 7$0.0758.5%25.0%
$303.00Jul 6Jul 7$0.0928.3%14.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Jul 6Jul 7$0.0651.5%23.4%
$253.00Jul 10Jul 17$0.0658.0%42.3%
$254.00Jul 10Jul 17$0.0656.5%41.7%
$303.00Jul 6Jul 7$0.0728.3%14.9%
$311.00Jul 9Jul 16$0.0717.2%15.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 498 found (cheapest 0.29% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.21$0.65$0.86$299.14$300.860.29%
$299.00Jul 6$0.77$0.22$0.99$298.01$299.990.33%
$301.00Jul 6$0.04$1.45$1.49$299.51$302.490.50%
$298.00Jul 6$1.64$0.08$1.72$296.28$299.720.57%
$300.00Jul 7$0.87$1.28$2.15$297.85$302.150.72%
$299.00Jul 7$1.43$0.85$2.28$296.72$301.280.76%
$301.00Jul 7$0.47$1.86$2.33$298.67$303.330.78%
$302.00Jul 6$0.01$2.39$2.40$299.60$304.400.80%
$297.00Jul 6$2.61$0.04$2.65$294.35$299.650.88%
$298.00Jul 7$2.15$0.55$2.70$295.30$300.700.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.03% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$297.00Jul 6$0.04$0.04$0.08$296.92$301.08
$301.00$298.00Jul 6$0.04$0.08$0.12$297.88$301.12
$300.00$297.00Jul 6$0.21$0.04$0.25$296.75$300.25
$303.00$295.00Jul 7$0.10$0.15$0.25$294.75$303.25
$301.00$299.00Jul 6$0.04$0.22$0.26$298.74$301.26
$300.00$298.00Jul 6$0.21$0.08$0.29$297.71$300.29
$303.00$296.00Jul 7$0.10$0.23$0.33$295.67$303.33
$302.00$295.00Jul 7$0.22$0.15$0.37$294.63$302.37
$300.00$299.00Jul 6$0.21$0.22$0.43$298.57$300.43
$302.00$296.00Jul 7$0.22$0.23$0.45$295.55$302.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 336 found (best R:R 11.12, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272276/280Aug 14$3.67$0.3311.12$268.33$279.67
270/272280/282Aug 14$1.82$0.1810.11$270.18$281.82
273/274276/280Aug 14$3.62$0.389.53$270.38$279.62
289/290291/293Jul 14$1.80$0.209.00$288.20$292.80
297/298299/300Jul 14$0.90$0.109.00$297.10$299.90
298/299300/301Jul 14$0.90$0.109.00$298.10$300.90
289/290291/293Jul 15$1.80$0.209.00$288.20$292.80
293/294296/297Jul 15$0.90$0.109.00$293.10$296.90
294/295297/298Jul 15$0.90$0.109.00$294.10$297.90
290/291294/295Jul 16$0.90$0.109.00$290.10$294.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 24$0.05$4.9599.00
$315.00$320.00$325.00Jul 17$0.06$4.9482.33
$325.00$330.00$335.00Jul 31$0.07$4.9370.43
$325.00$330.00$335.00Aug 7$0.11$4.8944.45
$315.00$317.50$320.00Jul 24$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 20$0.18$9.8254.56
$260.00$265.00$270.00Aug 14$0.10$4.9049.00
$307.00$310.00$313.00Jul 10$0.07$2.9341.86
$315.00$317.50$320.00Jul 24$0.08$2.4230.25
$303.00$304.00$305.00Jul 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. 413 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-$4.63$6.37
$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. 174 found (best yield 2.69%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.070.500.1%2.69%2.84%4042
$301.00Aug 14$7.520.490.5%2.51%2.99%46
$300.00Aug 7$7.190.500.1%2.40%2.55%64235
$302.00Aug 14$6.990.470.8%2.33%3.15%94
$302.50Aug 14$6.740.461.0%2.25%3.23%121
$301.00Aug 7$6.640.480.5%2.22%2.70%7651
$300.00Jul 31$6.240.500.1%2.08%2.23%1551.2K
$302.00Aug 7$6.120.460.8%2.04%2.86%1277
$304.00Aug 14$6.000.431.5%2.00%3.49%21
$302.50Aug 7$5.870.451.0%1.96%2.94%--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 400,328
Total Puts 512,020
Put/Call Ratio 1.28
Net Difference -111,692

Prior's Put/Call Breakdown

Total Calls 540,622
Total Puts 767,834
Put/Call Ratio 1.42
Net Difference -227,212

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