Tour v291
IWM
iShares Russell 2000 ETF
$299.67 +0.70%
(7/6 13:55) ◀
|
Monday, July 6, 2026 (2:00pm)
January 2026
|
▶ (7/6 14:05)
◀ 7/6 14:00 ▶

Option Volume

Detail
ℹ
Current (07/06 2:00pm) 958,355
Calls: 415,475 (43%)
Puts: 542,880 (57%)
Prior (07/02) 1,351,555
Calls: 558,280 (41%)
Puts: 793,275 (59%)
Current vs Prior -29.09%
Calls: -25.58% (Calls)
Puts: -31.56% (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 -50.85%
Calls: -45.15%
Puts: -54.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 2:00pm) $53.71M
Calls: $26.76M (50%)
Puts: $26.95M (50%)
Prior (07/02) $216.75M
Calls: $20.88M (10%)
Puts: $195.87M (90%)
Current vs Prior -75.22%
Calls: +28.17%
Puts: -86.24%
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 -71.46%
Calls: -63.79%
Puts: -76.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:00pm) 1.31
Prior (07/02) 1.42
Current vs Prior -8.04%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -17.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 2:00pm) 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 0.45% | 0.91%0.45% | 1.22%1.68% | 2.76%2.43% | 6.64%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -59.44% | -36.13%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -62.00% | -43.52%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -59.44% | -36.13%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.29% | 1.48%
Calls: 4.88% | 1.32%
Puts: 3.70% | 1.63%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -33.59% | -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 -44.20% | -67.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 75% vs prior. Bearish P/C ratio of 1.31 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
13:55BEARISHBEARISHBEARISH
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 968 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.6359.98$59.810.6%--1.00264
$240.00Jul 1759.8360.19$60.010.6%40.9987
$240.00Jul 3160.2360.60$60.420.6%--0.9984
$261.00Jul 638.5038.74$38.620.6%301.00--
$240.00Jul 2460.0160.39$60.200.6%--1.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.1650.52$50.340.7%101.00--
$325.00Jul 625.2525.50$25.381.0%91.00--
$302.00Jul 316.786.85$6.821.0%--0.55179
$323.00Jul 623.2623.50$23.381.0%101.00--
$324.00Jul 624.2424.50$24.371.1%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 293 found (avg $0.40, 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 80.080.09$0.0911.1%2.4K0.06739
$308.00Jul 100.080.09$0.0911.1%1.4K0.04593
$330.00Jul 310.080.09$0.0911.1%180.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 60.050.06$0.0616.7%75.4K0.091.8K
$292.00Jul 70.050.06$0.0616.7%6080.03457
$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. 510 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.5039.76$39.630.7%111.001
$261.00Jul 638.5038.74$38.620.6%301.00--
$262.00Jul 637.5037.76$37.630.7%251.00--
$263.00Jul 636.5036.77$36.640.7%311.00--
$264.00Jul 635.5035.77$35.640.8%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.2610.51$10.392.4%201.006
$313.00Jul 1013.2613.51$13.391.9%11.00--
$320.00Jul 1720.1620.52$20.341.8%41.004
$350.00Jul 1750.1650.52$50.340.7%101.00--
$320.00Jul 620.2620.50$20.381.2%161.001

Most actively traded options today. High liquidity = easy entry/exit. 1,077 active (total vol 957.7K, top 144.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.210.22$0.224.5%144.8K0.355.8K
$301.00Jul 60.020.03$0.0333.3%80.4K0.062.0K
$299.00Jul 60.800.84$0.824.9%44.5K0.731.7K
$302.00Jul 60.000.01$0.01100.0%27.2K0.014.2K
$298.00Jul 61.641.77$1.717.6%9.4K0.912.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.160.17$0.175.9%100.7K0.271.4K
$298.00Jul 60.050.06$0.0616.7%75.4K0.091.8K
$300.00Jul 60.530.55$0.543.7%63.0K0.661.0K
$283.00Jul 170.480.49$0.492.0%52.6K0.0892.8K
$288.00Jul 170.880.91$0.903.3%36.4K0.1528.4K

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 397.3%, max 1209.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14206.2%17.9%1054.7%647
$260.00Jul 6Aug 7296.1%28.7%931.9%1156
$261.00Jul 6Jul 31288.7%29.5%878.4%311
$263.00Jul 6Jul 31274.0%28.9%847.0%3111
$266.00Jul 6Aug 7252.0%26.9%835.9%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14447.6%34.2%1209.7%225
$245.00Jul 6Aug 14408.9%32.5%1157.9%4155
$250.00Jul 6Aug 7370.8%32.0%1059.3%1324
$255.00Jul 6Aug 14333.2%29.3%1037.7%717
$260.00Jul 6Aug 14296.1%27.9%961.2%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 433 found (best R:R 70.43, avg 4.12)

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$0.24$8.76$0.2436.50$311.24
$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. 588 found (best R:R 124.00, avg 2.28)

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$15.78$15.78$0.2271.73$260.78
$250.00$255.00Aug 7$4.89$4.89$0.1144.45$254.89
$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$2.38$2.38$0.1219.83$315.12
$320.00$315.00Jul 31$4.53$4.53$0.479.64$315.47
$311.00$308.00Jul 16$2.66$2.66$0.347.82$308.34
$304.00$303.00Jul 8$0.88$0.88$0.127.33$303.12
$307.00$306.00Jul 13$0.88$0.88$0.127.33$306.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.53, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$265.00Jul 6Jul 7$0.06259.3%75.7%
$287.00Jul 6Jul 7$0.06100.0%35.2%
$284.00Jul 6Jul 7$0.07121.8%40.1%
$273.00Jul 6Jul 7$0.08201.2%58.7%
$290.00Jul 6Jul 7$0.0878.0%29.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.00Jul 6Jul 10$0.0659.7%15.0%
$253.00Jul 10Jul 17$0.0658.2%42.3%
$293.00Jul 6Jul 7$0.0755.7%24.3%
$254.00Jul 10Jul 17$0.0756.7%42.1%
$256.00Jul 10Jul 17$0.0754.4%40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 501 found (cheapest 0.25% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.22$0.54$0.76$299.24$300.760.25%
$299.00Jul 6$0.82$0.17$0.99$298.01$299.990.33%
$301.00Jul 6$0.03$1.41$1.44$299.56$302.440.48%
$298.00Jul 6$1.71$0.06$1.77$296.23$299.770.59%
$300.00Jul 7$0.93$1.23$2.16$297.84$302.160.72%
$299.00Jul 7$1.51$0.82$2.33$296.67$301.330.78%
$301.00Jul 7$0.51$1.83$2.34$298.66$303.340.78%
$302.00Jul 6$0.01$2.39$2.40$299.60$304.400.80%
$297.00Jul 6$2.65$0.03$2.68$294.32$299.680.89%
$298.00Jul 7$2.19$0.54$2.73$295.27$300.730.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.03% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$298.00Jul 6$0.03$0.06$0.09$297.91$301.09
$301.00$299.00Jul 6$0.03$0.17$0.20$298.80$301.20
$300.00$298.00Jul 6$0.22$0.06$0.28$297.72$300.28
$303.00$295.00Jul 7$0.10$0.16$0.26$294.74$303.26
$303.00$296.00Jul 7$0.10$0.23$0.33$295.67$303.33
$300.00$299.00Jul 6$0.22$0.17$0.39$298.61$300.39
$302.00$295.00Jul 7$0.24$0.16$0.40$294.60$302.40
$303.00$297.00Jul 7$0.10$0.35$0.45$296.55$303.45
$302.00$296.00Jul 7$0.24$0.23$0.47$295.53$302.47
$304.00$295.00Jul 8$0.17$0.37$0.54$294.46$304.54

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
270/272280/282Aug 14$1.85$0.1512.33$270.15$281.85
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
295/296297/298Jul 13$0.90$0.109.00$295.10$297.90
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
276/277280/282Aug 14$1.80$0.209.00$275.20$281.80
295/296297/298Jul 14$0.89$0.118.09$295.11$297.89
297/298299/300Jul 14$0.89$0.118.09$297.11$299.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 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
$306.00$308.00$310.00Jul 9$0.05$1.9539.00
$315.00$317.50$320.00Jul 24$0.11$2.3921.73

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
$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-$4.70$6.30
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 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.110.500.1%2.71%2.82%4342
$301.00Aug 14$7.560.490.4%2.52%2.97%46
$300.00Aug 7$7.230.500.1%2.41%2.52%64235
$302.00Aug 14$7.030.470.8%2.35%3.12%94
$302.50Aug 14$6.770.460.9%2.26%3.20%121
$301.00Aug 7$6.680.480.4%2.23%2.67%7651
$300.00Jul 31$6.280.500.1%2.10%2.21%1611.2K
$302.00Aug 7$6.150.460.8%2.05%2.83%1277
$304.00Aug 14$6.030.431.4%2.01%3.46%21
$302.50Aug 7$5.900.450.9%1.97%2.91%--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 415,475
Total Puts 542,880
Put/Call Ratio 1.31
Net Difference -127,405

Prior's Put/Call Breakdown

Total Calls 558,280
Total Puts 793,275
Put/Call Ratio 1.42
Net Difference -234,995

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