Tour v291
IWM
iShares Russell 2000 ETF
$299.52 +0.65%
(7/6 13:50) ◀
|
Monday, July 6, 2026 (1:55pm)
January 2026
|
▶ (7/6 14:00)
◀ 7/6 13:55 ▶

Option Volume

Detail
ℹ
Current (07/06 1:55pm) 952,228
Calls: 413,720 (43%)
Puts: 538,508 (57%)
Prior (07/02) 1,341,113
Calls: 553,651 (41%)
Puts: 787,462 (59%)
Current vs Prior -29.00%
Calls: -25.27% (Calls)
Puts: -31.61% (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 -51.16%
Calls: -45.38%
Puts: -54.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 1:55pm) $53.76M
Calls: $25.08M (47%)
Puts: $28.67M (53%)
Prior (07/02) $205.47M
Calls: $21.22M (10%)
Puts: $184.25M (90%)
Current vs Prior -73.84%
Calls: +18.20%
Puts: -84.44%
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 -71.44%
Calls: -66.06%
Puts: -74.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:55pm) 1.30
Prior (07/02) 1.42
Current vs Prior -8.49%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -17.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 1:55pm) 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% | 0.91%0.46% | 1.22%1.69% | 2.77%2.43% | 6.66%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -58.83% | -36.33%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -61.43% | -43.70%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -58.83% | -36.33%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.97% | 1.47%
Calls: 1.39% | 1.41%
Puts: 4.55% | 1.53%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -54.02% | -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 -61.37% | -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 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
13:50BULLISHBEARISHBEARISH
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 972 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.5359.80$59.670.5%--1.00264
$250.00Jul 1049.5449.81$49.680.5%131.0011
$240.00Jul 3160.0760.42$60.250.6%--0.9984
$240.00Jul 2459.8660.21$60.040.6%--0.9937
$242.00Jul 1757.6858.02$57.850.6%10.9913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.3050.68$50.490.8%101.00--
$299.00Jul 81.311.32$1.320.8%8470.45414
$325.00Jul 625.3525.58$25.470.9%91.00--
$323.00Jul 623.3523.58$23.471.0%101.00--
$300.00Jul 315.935.99$5.961.0%6620.501.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 294 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
$305.00Jul 80.070.08$0.0812.5%2.4K0.05739
$330.00Jul 310.080.09$0.0911.1%180.021.4K
$303.00Jul 70.090.10$0.1010.0%2.8K0.08426
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 70.050.06$0.0616.7%5570.04457
$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
$276.00Jul 100.050.06$0.0616.7%--0.014.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 511 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.4039.65$39.530.6%111.001
$261.00Jul 638.4038.65$38.530.6%301.00--
$262.00Jul 637.4037.65$37.530.7%251.00--
$263.00Jul 636.4036.65$36.530.7%311.00--
$264.00Jul 635.4035.65$35.530.7%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.4110.58$10.501.6%201.006
$313.00Jul 1013.4113.61$13.511.5%11.00--
$320.00Jul 1720.3220.68$20.501.8%41.004
$350.00Jul 1750.3050.68$50.490.8%101.00--
$320.00Jul 620.3520.59$20.471.2%161.001

Most actively traded options today. High liquidity = easy entry/exit. 1,077 active (total vol 951.6K, top 144.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.170.18$0.185.6%144.0K0.295.8K
$301.00Jul 60.020.03$0.0333.3%80.2K0.062.0K
$299.00Jul 60.710.72$0.721.4%44.3K0.691.7K
$302.00Jul 60.000.01$0.01100.0%27.2K0.014.2K
$298.00Jul 61.571.60$1.591.9%9.4K0.892.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.200.21$0.214.8%98.9K0.321.4K
$298.00Jul 60.060.07$0.0714.3%74.6K0.111.8K
$300.00Jul 60.640.67$0.664.5%61.9K0.711.0K
$283.00Jul 170.500.52$0.513.9%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 386.6%, max 1180.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14202.6%17.9%1031.9%647
$260.00Jul 6Aug 7288.8%28.6%908.2%1156
$261.00Jul 6Jul 31281.6%29.4%857.0%311
$263.00Jul 6Jul 31267.2%28.8%826.4%3111
$264.00Jul 6Jul 31260.0%28.4%814.3%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14437.1%34.1%1180.5%225
$245.00Jul 6Aug 14399.2%32.5%1129.6%4155
$250.00Jul 6Aug 7361.9%31.9%1033.0%1324
$255.00Jul 6Aug 14325.1%29.2%1012.0%717
$260.00Jul 6Aug 14288.8%27.9%936.9%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 431 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
$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$0.18$4.82$0.1826.78$330.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 16$0.15$9.85$0.1565.67$279.85
$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$0.24$9.76$0.2440.67$279.76
$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. 591 found (best R:R 114.38, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.87$14.87$0.13114.38$259.87
$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$5.75$5.75$0.2523.00$265.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$315.00Jul 24$2.37$2.37$0.1318.23$315.13
$311.00$308.00Jul 16$2.75$2.75$0.2511.00$308.25
$320.00$315.00Jul 31$4.54$4.54$0.469.87$315.46
$315.00$310.00Jul 24$4.43$4.43$0.577.77$310.57
$303.00$302.00Jul 7$0.88$0.88$0.127.33$302.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Jul 6Jul 7$0.0568.1%27.2%
$288.00Jul 6Jul 7$0.0689.8%32.3%
$292.00Jul 6Jul 7$0.0760.8%26.1%
$303.00Jul 6Jul 7$0.0930.6%15.3%
$279.00Jul 6Jul 9$0.12153.6%34.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$303.00Jul 6Jul 7$0.0630.6%15.3%
$253.00Jul 10Jul 17$0.0658.0%42.2%
$305.00Jul 6Jul 7$0.0745.3%15.6%
$254.00Jul 10Jul 17$0.0756.7%42.0%
$256.00Jul 10Jul 17$0.0754.2%40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 501 found (cheapest 0.28% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.18$0.66$0.84$299.16$300.840.28%
$299.00Jul 6$0.72$0.21$0.93$298.07$299.930.31%
$301.00Jul 6$0.03$1.52$1.55$299.45$302.550.52%
$298.00Jul 6$1.59$0.07$1.66$296.34$299.660.55%
$300.00Jul 7$0.86$1.31$2.17$297.83$302.170.72%
$299.00Jul 7$1.42$0.88$2.30$296.70$301.300.77%
$301.00Jul 7$0.47$1.91$2.38$298.62$303.380.79%
$302.00Jul 6$0.01$2.47$2.48$299.52$304.480.83%
$297.00Jul 6$2.58$0.03$2.61$294.39$299.610.87%
$298.00Jul 7$2.13$0.59$2.72$295.28$300.720.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.03% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$298.00Jul 6$0.03$0.07$0.10$297.90$301.10
$300.00$298.00Jul 6$0.18$0.07$0.25$297.75$300.25
$301.00$299.00Jul 6$0.03$0.21$0.24$298.76$301.24
$303.00$295.00Jul 7$0.10$0.17$0.27$294.73$303.27
$303.00$296.00Jul 7$0.10$0.25$0.35$295.65$303.35
$300.00$299.00Jul 6$0.18$0.21$0.39$298.61$300.39
$302.00$295.00Jul 7$0.22$0.17$0.39$294.61$302.39
$302.00$296.00Jul 7$0.22$0.25$0.47$295.53$302.47
$303.00$297.00Jul 7$0.10$0.38$0.48$296.52$303.48
$304.00$295.00Jul 8$0.16$0.39$0.55$294.45$304.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 12.33, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272276/280Aug 14$3.70$0.3012.33$268.30$279.70
270/272280/282Aug 14$1.83$0.1710.76$270.17$281.83
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
298/299300/301Jul 14$0.90$0.109.00$298.10$300.90
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
295/296298/299Jul 16$0.90$0.109.00$295.10$298.90
291/292295/296Jul 20$0.90$0.109.00$291.10$295.90
277/278280/282Aug 14$1.80$0.209.00$276.20$281.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 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
$325.00$330.00$335.00Jul 31$0.07$4.9370.43
$315.00$320.00$325.00Jul 17$0.08$4.9261.50
$325.00$330.00$335.00Aug 7$0.10$4.9049.00
$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$0.16$9.8461.50
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$307.00$310.00$313.00Jul 10$0.07$2.9341.86
$306.00$308.00$310.00Jul 9$0.08$1.9224.00

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, 389 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
$280.00$290.001:2Jul 16-$1.54$8.46
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.58$6.42
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 2.68%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.030.500.2%2.68%2.84%4342
$301.00Aug 14$7.480.480.5%2.50%2.99%46
$300.00Aug 7$7.160.500.2%2.39%2.55%64235
$302.00Aug 14$6.950.470.8%2.32%3.15%94
$302.50Aug 14$6.700.461.0%2.24%3.23%121
$301.00Aug 7$6.600.480.5%2.20%2.70%7651
$300.00Jul 31$6.200.500.2%2.07%2.23%1611.2K
$302.00Aug 7$6.080.460.8%2.03%2.86%1277
$304.00Aug 14$5.960.421.5%1.99%3.49%21
$302.50Aug 7$5.830.451.0%1.95%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 413,720
Total Puts 538,508
Put/Call Ratio 1.30
Net Difference -124,788

Prior's Put/Call Breakdown

Total Calls 553,651
Total Puts 787,462
Put/Call Ratio 1.42
Net Difference -233,811

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