Tour v291
IWM
iShares Russell 2000 ETF
$299.68 +0.71%
(7/6 13:45) ◀
|
Monday, July 6, 2026 (1:50pm)
January 2026
|
▶ (7/6 13:55)
◀ 7/6 13:50 ▶

Option Volume

Detail
ℹ
Current (07/06 1:50pm) 943,315
Calls: 410,909 (44%)
Puts: 532,406 (56%)
Prior (07/02) 1,332,400
Calls: 550,165 (41%)
Puts: 782,235 (59%)
Current vs Prior -29.20%
Calls: -25.31% (Calls)
Puts: -31.94% (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 -51.62%
Calls: -45.75%
Puts: -55.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 1:50pm) $53.96M
Calls: $27.02M (50%)
Puts: $26.95M (50%)
Prior (07/02) $211.41M
Calls: $20.49M (10%)
Puts: $190.92M (90%)
Current vs Prior -74.47%
Calls: +31.84%
Puts: -85.89%
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: -63.44%
Puts: -76.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:50pm) 1.30
Prior (07/02) 1.42
Current vs Prior -8.87%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -17.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 1:50pm) 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 0.46% | 0.92%0.46% | 1.22%1.69% | 2.78%2.45% | 6.66%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -58.55% | -35.67%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -61.17% | -43.11%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -58.55% | -35.67%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.60% | 1.47%
Calls: 3.57% | 1.31%
Puts: 3.64% | 1.63%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -44.27% | -37.45%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -53.18% | -67.74%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 74% vs prior. Bearish P/C ratio of 1.30 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
13:45BEARISHBEARISHBEARISH
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 975 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 3160.2460.53$60.390.5%--0.9984
$245.00Jul 3155.2855.57$55.430.5%10.9819
$245.00Aug 755.5255.82$55.670.5%11.0060
$240.00Jul 1759.8460.18$60.010.6%40.9987
$240.00Jul 1059.6359.98$59.810.6%--1.00264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.1650.51$50.330.7%101.00--
$325.00Jul 625.2625.50$25.380.9%91.00--
$322.00Jul 622.2822.50$22.391.0%101.00--
$324.00Jul 624.2624.50$24.381.0%91.00--
$302.00Jul 316.796.86$6.831.0%--0.55179

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 296 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 100.050.06$0.0616.7%8280.03997
$311.00Jul 130.050.06$0.0616.7%600.034
$307.00Jul 90.060.07$0.0714.3%2040.042.8K
$305.00Jul 80.080.09$0.0911.1%2.4K0.06739
$310.00Jul 130.080.09$0.0911.1%290.0474
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 60.050.06$0.0616.7%72.4K0.111.8K
$292.00Jul 70.050.06$0.0616.7%5570.03457
$287.00Jul 80.050.06$0.0616.7%2530.021.8K
$282.00Jul 90.050.06$0.0616.7%80.0257
$282.50Jul 90.050.06$0.0616.7%50.02430

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 509 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.5039.76$39.630.7%111.001
$261.00Jul 638.5038.76$38.630.7%301.00--
$262.00Jul 637.5037.76$37.630.7%251.00--
$263.00Jul 636.5036.76$36.630.7%311.00--
$264.00Jul 635.5035.76$35.630.7%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.2610.51$10.392.4%201.006
$313.00Jul 1013.2813.51$13.401.7%11.00--
$320.00Jul 1720.1820.51$20.351.6%41.004
$350.00Jul 1750.1650.51$50.330.7%101.00--
$320.00Jul 620.2620.50$20.381.2%161.001

Most actively traded options today. High liquidity = easy entry/exit. 1,075 active (total vol 942.7K, top 142.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.220.23$0.234.3%142.3K0.335.8K
$301.00Jul 60.030.04$0.0425.0%79.9K0.062.0K
$299.00Jul 60.820.85$0.843.6%44.1K0.721.7K
$302.00Jul 60.000.01$0.01100.0%27.2K0.014.2K
$298.00Jul 61.711.76$1.742.9%9.3K0.892.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.160.17$0.175.9%96.7K0.281.4K
$298.00Jul 60.050.06$0.0616.7%72.4K0.111.8K
$300.00Jul 60.540.56$0.553.6%61.1K0.671.0K
$283.00Jul 170.490.52$0.515.9%52.6K0.0992.8K
$288.00Jul 170.900.92$0.912.2%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 378.7%, max 1159.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14198.5%17.9%1010.6%647
$260.00Jul 6Aug 7284.3%28.7%891.7%1156
$261.00Jul 6Jul 31277.2%29.5%840.5%311
$263.00Jul 6Jul 31263.1%28.9%810.4%3111
$264.00Jul 6Jul 31256.1%28.5%798.5%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14430.0%34.2%1159.0%225
$245.00Jul 6Aug 14392.8%32.5%1109.1%4155
$250.00Jul 6Aug 7356.2%32.1%1010.8%1324
$255.00Jul 6Aug 14320.0%29.3%991.5%717
$260.00Jul 6Aug 14284.3%27.9%920.0%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 70.43, avg 4.08)

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$0.10$4.90$0.1049.00$330.10
$325.00$330.00Jul 31$0.12$4.88$0.1240.67$325.12
$311.00$320.00Jul 16$0.25$8.75$0.2535.00$311.25
$330.00$335.00Aug 14$0.18$4.82$0.1826.78$330.18
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$0.15$4.85$0.1532.33$259.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 584 found (best R:R 71.73, avg 1.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$260.00$266.00Aug 7$5.78$5.78$0.2226.27$265.78
$272.00$291.00Jul 15$18.14$18.14$0.8621.09$290.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$315.00Jul 24$2.38$2.38$0.1219.83$315.12
$320.00$315.00Jul 31$4.58$4.58$0.4210.90$315.42
$311.00$308.00Jul 16$2.66$2.66$0.347.82$308.34
$315.00$310.00Jul 24$4.36$4.36$0.646.81$310.64
$306.00$305.00Jul 10$0.87$0.87$0.136.69$305.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.56, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Jul 6Jul 7$0.0688.8%32.5%
$291.00Jul 6Jul 7$0.0667.6%27.4%
$292.00Jul 6Jul 7$0.0760.4%25.5%
$293.00Jul 6Jul 7$0.0853.2%24.1%
$280.00Jul 6Jul 8$0.10144.6%37.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.00Jul 6Jul 10$0.0657.7%15.3%
$253.00Jul 10Jul 17$0.0658.1%42.3%
$293.00Jul 6Jul 7$0.0753.2%24.1%
$254.00Jul 10Jul 17$0.0756.6%42.1%
$256.00Jul 10Jul 17$0.0754.3%40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 500 found (cheapest 0.26% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.23$0.55$0.78$299.22$300.780.26%
$299.00Jul 6$0.84$0.17$1.01$297.99$300.010.34%
$301.00Jul 6$0.04$1.38$1.42$299.58$302.420.47%
$298.00Jul 6$1.74$0.06$1.80$296.20$299.800.60%
$300.00Jul 7$0.95$1.23$2.18$297.82$302.180.73%
$299.00Jul 7$1.53$0.82$2.35$296.65$301.350.78%
$301.00Jul 7$0.52$1.85$2.37$298.63$303.370.79%
$302.00Jul 6$0.01$2.40$2.41$299.59$304.410.80%
$297.00Jul 6$2.64$0.04$2.68$294.32$299.680.89%
$298.00Jul 7$2.21$0.54$2.75$295.25$300.750.92%

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$298.00Jul 6$0.04$0.06$0.10$297.90$301.10
$301.00$297.00Jul 6$0.04$0.04$0.08$296.92$301.08
$301.00$299.00Jul 6$0.04$0.17$0.21$298.79$301.21
$300.00$297.00Jul 6$0.23$0.04$0.27$296.73$300.27
$303.00$295.00Jul 7$0.11$0.16$0.27$294.73$303.27
$300.00$298.00Jul 6$0.23$0.06$0.29$297.71$300.29
$303.00$296.00Jul 7$0.11$0.23$0.34$295.66$303.34
$300.00$299.00Jul 6$0.23$0.17$0.40$298.60$300.40
$302.00$295.00Jul 7$0.25$0.16$0.41$294.59$302.41
$303.00$297.00Jul 7$0.11$0.35$0.46$296.54$303.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 325 found (best R:R 10.11, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.82$0.1810.11$270.18$281.82
270/272276/280Aug 14$3.63$0.379.81$268.37$279.63
270/272282/285Aug 14$2.71$0.299.34$269.29$284.71
294/295296/297Jul 13$0.90$0.109.00$294.10$296.90
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
290/291294/295Jul 16$0.90$0.109.00$290.10$294.90
291/292295/296Jul 16$0.90$0.109.00$291.10$295.90
279/280282/285Aug 14$2.70$0.309.00$277.30$284.70
280/281282/285Aug 14$2.69$0.318.68$278.31$284.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 82.33, 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$0.09$4.9154.56
$325.00$330.00$335.00Aug 7$0.12$4.8840.67
$315.00$317.50$320.00Jul 24$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$260.00$270.00$280.00Jul 20$0.17$9.8357.82
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$307.00$310.00$313.00Jul 10$0.06$2.9449.00
$315.00$317.50$320.00Jul 24$0.12$2.3819.83

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-$4.66$6.34
$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
$250.00$240.001:2Jul 14-$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 2.71%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.130.500.1%2.71%2.82%4342
$301.00Aug 14$7.590.490.4%2.53%2.97%46
$300.00Aug 7$7.260.500.1%2.42%2.53%64235
$302.00Aug 14$7.040.470.8%2.35%3.12%94
$302.50Aug 14$6.800.460.9%2.27%3.21%121
$301.00Aug 7$6.700.480.4%2.24%2.68%7651
$300.00Jul 31$6.310.500.1%2.11%2.21%1611.2K
$302.00Aug 7$6.180.460.8%2.06%2.84%1277
$304.00Aug 14$6.050.431.4%2.02%3.46%21
$302.50Aug 7$5.920.450.9%1.98%2.92%--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 410,909
Total Puts 532,406
Put/Call Ratio 1.30
Net Difference -121,497

Prior's Put/Call Breakdown

Total Calls 550,165
Total Puts 782,235
Put/Call Ratio 1.42
Net Difference -232,070

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