Tour v291
IWM
iShares Russell 2000 ETF
$299.48 +0.64%
(7/6 13:40) ◀
|
Monday, July 6, 2026 (1:45pm)
January 2026
|
▶ (7/6 13:50)
◀ 7/6 13:45 ▶

Option Volume

Detail
ℹ
Current (07/06 1:45pm) 933,586
Calls: 407,604 (44%)
Puts: 525,982 (56%)
Prior (07/02) 1,316,142
Calls: 544,134 (41%)
Puts: 772,008 (59%)
Current vs Prior -29.07%
Calls: -25.09% (Calls)
Puts: -31.87% (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 -52.12%
Calls: -46.19%
Puts: -55.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 1:45pm) $54.22M
Calls: $24.70M (46%)
Puts: $29.51M (54%)
Prior (07/02) $199.42M
Calls: $20.73M (10%)
Puts: $178.69M (90%)
Current vs Prior -72.81%
Calls: +19.14%
Puts: -83.48%
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 -71.19%
Calls: -66.58%
Puts: -74.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:45pm) 1.29
Prior (07/02) 1.42
Current vs Prior -9.05%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -18.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 1:45pm) 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% | 0.93%0.48% | 1.23%1.69% | 2.78%2.45% | 6.67%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -57.33% | -35.39%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -60.02% | -42.87%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -57.33% | -35.39%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.10% | 1.44%
Calls: 2.82% | 1.42%
Puts: 1.39% | 1.47%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -67.49% | -38.72%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -72.69% | -68.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 73% vs prior. Bearish P/C ratio of 1.29 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
13:40BEARISHBEARISHBEARISH
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 969 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1049.5149.78$49.650.5%131.0011
$240.00Jul 1059.4359.76$59.600.6%--1.00264
$240.00Jul 1759.6360.02$59.830.7%40.9987
$241.00Jul 1758.6359.02$58.830.7%--0.9933
$240.00Jul 3160.0360.43$60.230.7%--0.9984
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.3350.72$50.530.8%101.00--
$302.00Jul 316.906.96$6.930.9%--0.55179
$324.00Jul 624.3824.60$24.490.9%91.00--
$301.00Jul 316.416.47$6.440.9%10.5383
$325.00Jul 625.3825.63$25.511.0%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 283 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 100.050.06$0.0616.7%8280.03997
$305.00Jul 80.070.08$0.0812.5%2.4K0.06739
$303.00Jul 70.090.10$0.1010.0%2.8K0.08426
$306.00Jul 90.100.11$0.119.1%480.064.5K
$309.00Jul 130.110.13$0.1216.7%60.0513
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 80.050.06$0.0616.7%2530.021.8K
$282.00Jul 90.050.06$0.0616.7%80.0257
$276.00Jul 100.050.06$0.0616.7%--0.014.6K
$242.00Jul 170.050.06$0.0616.7%--0.01710
$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
$250.00Jul 849.3449.67$49.510.7%--1.0044
$280.00Jul 819.4719.70$19.591.2%11.001
$282.50Jul 816.9017.20$17.051.8%--1.0011
$284.00Jul 815.3815.71$15.552.1%11.0019
$285.00Jul 814.4914.71$14.601.5%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 62.392.65$2.5210.3%7471.00948
$303.00Jul 63.413.61$3.515.7%3351.00105
$304.00Jul 64.394.60$4.494.7%1941.008
$305.00Jul 65.395.60$5.493.8%1011.0011
$306.00Jul 66.396.61$6.503.4%281.006

Most actively traded options today. High liquidity = easy entry/exit. 1,069 active (total vol 932.9K, top 141.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.170.18$0.185.6%141.0K0.325.8K
$301.00Jul 60.020.03$0.0333.3%79.4K0.062.0K
$299.00Jul 60.700.72$0.712.8%43.7K0.691.7K
$302.00Jul 60.000.01$0.01100.0%27.1K0.014.2K
$298.00Jul 61.541.57$1.561.9%9.2K0.882.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.240.25$0.254.0%94.1K0.311.4K
$298.00Jul 60.080.09$0.0911.1%71.3K0.121.8K
$300.00Jul 60.710.72$0.721.4%60.2K0.681.0K
$283.00Jul 170.510.52$0.521.9%52.6K0.0992.8K
$288.00Jul 170.920.94$0.932.2%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 370.8%, max 1137.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14195.5%17.9%993.2%647
$260.00Jul 6Aug 7279.2%28.7%874.4%1156
$261.00Jul 6Jul 31272.3%29.6%819.3%311
$263.00Jul 6Jul 31258.4%28.9%794.8%3111
$264.00Jul 6Jul 31251.4%28.5%780.9%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14422.5%34.1%1137.4%225
$245.00Jul 6Aug 14385.9%32.5%1088.3%4155
$250.00Jul 6Aug 7349.9%32.0%991.7%1324
$255.00Jul 6Aug 14314.3%29.3%972.5%717
$260.00Jul 6Aug 14279.2%27.9%900.5%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 432 found (best R:R 75.92, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$345.00Aug 14$0.13$9.87$0.1375.92$335.13
$330.00$335.00Aug 7$0.10$4.90$0.1049.00$330.10
$325.00$330.00Jul 31$0.11$4.89$0.1144.45$325.11
$311.00$320.00Jul 16$0.24$8.76$0.2436.50$311.24
$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$0.17$9.83$0.1757.82$279.83
$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. 587 found (best R:R 124.00, avg 2.18)

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$15.77$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$5.74$5.74$0.2622.08$265.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$315.00Jul 24$2.37$2.37$0.1318.23$315.13
$320.00$315.00Jul 31$4.60$4.60$0.4011.50$315.40
$311.00$308.00Jul 16$2.69$2.69$0.318.68$308.31
$315.00$310.00Jul 24$4.45$4.45$0.558.09$310.55
$304.00$303.00Jul 8$0.88$0.88$0.127.33$303.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 6Jul 7$0.05107.6%37.4%
$289.00Jul 6Jul 7$0.0580.1%30.6%
$287.00Jul 6Jul 7$0.0693.9%34.8%
$288.00Jul 6Jul 7$0.0687.0%32.4%
$290.00Jul 6Jul 7$0.0673.1%28.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$303.00Jul 6Jul 7$0.0529.3%15.1%
$315.00Jul 8Jul 17$0.0524.1%15.8%
$292.00Jul 6Jul 7$0.0659.1%25.4%
$253.00Jul 10Jul 17$0.0658.0%42.2%
$254.00Jul 10Jul 17$0.0756.5%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 499 found (cheapest 0.30% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.18$0.72$0.90$299.10$300.900.30%
$299.00Jul 6$0.71$0.25$0.96$298.04$299.960.32%
$301.00Jul 6$0.03$1.53$1.56$299.44$302.560.52%
$298.00Jul 6$1.56$0.09$1.65$296.35$299.650.55%
$300.00Jul 7$0.86$1.36$2.22$297.78$302.220.74%
$299.00Jul 7$1.41$0.92$2.33$296.67$301.330.78%
$301.00Jul 7$0.46$1.94$2.40$298.60$303.400.80%
$302.00Jul 6$0.01$2.52$2.53$299.47$304.530.84%
$297.00Jul 6$2.50$0.04$2.54$294.46$299.540.85%
$298.00Jul 7$2.12$0.61$2.73$295.27$300.730.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.02% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$297.00Jul 6$0.03$0.04$0.07$296.93$301.07
$301.00$298.00Jul 6$0.03$0.09$0.12$297.88$301.12
$300.00$297.00Jul 6$0.18$0.04$0.22$296.78$300.22
$300.00$298.00Jul 6$0.18$0.09$0.27$297.73$300.27
$301.00$299.00Jul 6$0.03$0.25$0.28$298.72$301.28
$303.00$295.00Jul 7$0.10$0.18$0.28$294.72$303.28
$303.00$296.00Jul 7$0.10$0.27$0.37$295.63$303.37
$302.00$295.00Jul 7$0.22$0.18$0.40$294.60$302.40
$300.00$299.00Jul 6$0.18$0.25$0.43$298.57$300.43
$302.00$296.00Jul 7$0.22$0.27$0.49$295.51$302.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 320 found (best R:R 13.29, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.86$0.1413.29$270.14$281.86
270/272276/280Aug 14$3.68$0.3211.50$268.32$279.68
277/278280/282Aug 14$1.82$0.1810.11$276.18$281.82
278/279280/282Aug 14$1.82$0.1810.11$277.18$281.82
276/277280/282Aug 14$1.81$0.199.53$275.19$281.81
292/293295/296Jul 13$0.90$0.109.00$292.10$295.90
297/298299/300Jul 14$0.90$0.109.00$297.10$299.90
291/292295/296Jul 20$0.90$0.109.00$291.10$295.90
294/295297/298Jul 20$0.90$0.109.00$294.10$297.90
293/294296/297Jul 13$0.89$0.118.09$293.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 24$0.07$4.9370.43
$315.00$320.00$325.00Jul 17$0.08$4.9261.50
$325.00$330.00$335.00Jul 31$0.08$4.9261.50
$325.00$330.00$335.00Aug 7$0.12$4.8840.67
$325.00$330.00$335.00Aug 14$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.05$4.9599.00
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$260.00$270.00$280.00Jul 20$0.17$9.8357.82
$307.00$310.00$313.00Jul 10$0.06$2.9449.00
$306.00$308.00$310.00Jul 9$0.05$1.9539.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 416 found (best net $-0.01, 388 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-$4.55$6.45
$325.00$330.001:2Jul 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
$270.00$260.001:2Jul 13-$0.01$9.99
$270.00$260.001:2Jul 20-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 173 found (best yield 2.68%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.030.500.2%2.68%2.85%4342
$301.00Aug 14$7.480.490.5%2.50%3.01%46
$300.00Aug 7$7.150.500.2%2.39%2.56%64235
$302.00Aug 14$6.950.470.8%2.32%3.16%94
$302.50Aug 14$6.700.461.0%2.24%3.25%121
$301.00Aug 7$6.600.480.5%2.20%2.71%7651
$300.00Jul 31$6.200.500.2%2.07%2.24%1611.2K
$302.00Aug 7$6.080.460.8%2.03%2.87%1277
$304.00Aug 14$5.960.431.5%1.99%3.50%21
$302.50Aug 7$5.830.451.0%1.95%2.96%--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 407,604
Total Puts 525,982
Put/Call Ratio 1.29
Net Difference -118,378

Prior's Put/Call Breakdown

Total Calls 544,134
Total Puts 772,008
Put/Call Ratio 1.42
Net Difference -227,874

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