Tour v291
IWM
iShares Russell 2000 ETF
$299.83 +0.76%
(7/6 14:00) ◀
|
Monday, July 6, 2026 (2:05pm)
January 2026
|
▶ (7/6 14:10)
◀ 7/6 14:05 ▶

Option Volume

Detail
ℹ
Current (07/06 2:05pm) 972,100
Calls: 421,263 (43%)
Puts: 550,837 (57%)
Prior (07/02) 1,365,154
Calls: 561,659 (41%)
Puts: 803,495 (59%)
Current vs Prior -28.79%
Calls: -25.00% (Calls)
Puts: -31.44% (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 -50.14%
Calls: -44.39%
Puts: -53.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 2:05pm) $54.43M
Calls: $29.44M (54%)
Puts: $24.99M (46%)
Prior (07/02) $212.69M
Calls: $21.34M (10%)
Puts: $191.35M (90%)
Current vs Prior -74.41%
Calls: +37.94%
Puts: -86.94%
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 -71.08%
Calls: -60.17%
Puts: -78.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:05pm) 1.31
Prior (07/02) 1.43
Current vs Prior -8.60%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -16.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 2:05pm) 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%1.68% | 2.77%2.43% | 6.67%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -58.57% | -35.70%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -61.19% | -43.14%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -58.57% | -35.70%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.85% | 1.05%
Calls: 3.16% | 1.24%
Puts: 4.55% | 0.87%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -40.40% | -55.32%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -49.93% | -76.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 74% 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 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
14:00BEARISHBEARISHBEARISH
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 967 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.8860.13$60.010.4%--1.00264
$250.00Jul 949.8150.07$49.940.5%--1.0010
$250.00Jul 1049.8950.16$50.030.5%131.0011
$254.00Jul 1045.9046.15$46.030.5%--1.0018
$240.00Jul 1760.0160.37$60.190.6%40.9987
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 172.952.97$2.960.7%4820.422.9K
$350.00Jul 1749.9850.34$50.160.7%101.00--
$300.00Jul 173.743.77$3.760.8%2.0K0.503.8K
$296.00Jul 172.312.33$2.320.9%5150.344.1K
$300.00Jul 315.775.82$5.800.9%6620.491.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 286 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 100.050.06$0.0616.7%8490.03997
$305.00Jul 80.090.10$0.1010.0%2.4K0.07739
$303.00Jul 70.110.12$0.128.3%2.9K0.10426
$306.00Jul 90.120.13$0.137.7%500.074.5K
$309.00Jul 130.120.14$0.1315.4%60.0613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 80.050.06$0.0616.7%1990.021.9K
$282.50Jul 90.050.06$0.0616.7%50.02430
$277.00Jul 100.050.06$0.0616.7%520.011.8K
$277.50Jul 100.050.06$0.0616.7%40.011.7K
$272.00Jul 130.050.06$0.0616.7%20.018

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 639.7539.99$39.870.6%111.001
$261.00Jul 638.7538.99$38.870.6%301.00--
$262.00Jul 637.7538.00$37.880.7%251.00--
$263.00Jul 636.7536.99$36.870.7%311.00--
$264.00Jul 635.7535.99$35.870.7%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.0510.26$10.162.1%201.006
$313.00Jul 1013.0513.26$13.161.6%11.00--
$320.00Jul 1719.9820.34$20.161.8%41.004
$350.00Jul 1749.9850.34$50.160.7%101.00--
$320.00Jul 620.0120.25$20.131.2%161.001

Most actively traded options today. High liquidity = easy entry/exit. 1,083 active (total vol 971.5K, top 147.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.270.28$0.283.6%147.7K0.425.8K
$301.00Jul 60.030.04$0.0425.0%81.3K0.092.0K
$299.00Jul 60.930.96$0.953.2%45.4K0.801.7K
$302.00Jul 60.000.01$0.01100.0%27.2K0.014.2K
$298.00Jul 61.821.91$1.874.8%9.4K0.932.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.110.12$0.128.3%103.3K0.201.4K
$298.00Jul 60.030.04$0.0425.0%77.7K0.071.8K
$300.00Jul 60.430.45$0.444.5%64.4K0.581.0K
$283.00Jul 170.470.48$0.482.1%52.6K0.0892.8K
$288.00Jul 170.860.87$0.871.1%36.4K0.1428.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 150 strikes (avg 402.4%, max 1238.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14208.9%17.8%1075.0%647
$260.00Jul 6Aug 7302.9%28.8%951.3%1156
$261.00Jul 6Jul 31295.4%29.6%897.1%311
$263.00Jul 6Jul 31280.4%28.9%870.3%3111
$266.00Jul 6Aug 7258.1%27.0%856.8%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14457.3%34.2%1238.2%225
$245.00Jul 6Aug 14417.9%32.5%1184.6%4155
$250.00Jul 6Aug 7379.1%32.0%1084.5%1324
$255.00Jul 6Aug 14340.8%29.3%1061.2%717
$260.00Jul 6Aug 14302.9%28.0%982.7%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 425 found (best R:R 70.43, avg 4.06)

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
$311.00$320.00Jul 16$0.26$8.74$0.2633.62$311.26
$330.00$335.00Aug 14$0.18$4.82$0.1826.78$330.18
$325.00$330.00Aug 7$0.21$4.79$0.2122.81$325.21
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
$280.00$270.00Jul 20$0.24$9.76$0.2440.67$279.76
$260.00$255.00Aug 7$0.12$4.88$0.1240.67$259.88
$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 149.00, avg 2.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.90$14.90$0.10149.00$259.90
$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
$260.00$266.00Aug 7$5.78$5.78$0.2226.27$265.78
$272.00$291.00Jul 15$18.15$18.15$0.8521.35$290.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$315.00Jul 24$2.36$2.36$0.1416.86$315.14
$320.00$315.00Jul 31$4.52$4.52$0.489.42$315.48
$307.00$306.00Jul 13$0.90$0.90$0.109.00$306.10
$311.00$308.00Jul 16$2.69$2.69$0.318.68$308.31
$315.00$310.00Jul 24$4.39$4.39$0.617.20$310.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Jul 6Jul 7$0.05103.3%35.7%
$286.00Jul 6Jul 7$0.06110.7%35.9%
$288.00Jul 6Jul 7$0.0695.8%33.2%
$290.00Jul 6Jul 7$0.0780.9%29.7%
$291.00Jul 6Jul 7$0.0773.4%27.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Jul 6Jul 7$0.0658.2%24.2%
$254.00Jul 10Jul 17$0.0657.1%42.0%
$303.00Jul 6Jul 7$0.0729.3%15.0%
$253.00Jul 10Jul 17$0.0756.1%42.5%
$256.00Jul 10Jul 17$0.0754.6%40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 502 found (cheapest 0.24% of stock, avg 5.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.28$0.44$0.72$299.28$300.720.24%
$299.00Jul 6$0.95$0.12$1.07$297.93$300.070.36%
$301.00Jul 6$0.04$1.19$1.23$299.77$302.230.41%
$298.00Jul 6$1.87$0.04$1.91$296.09$299.910.64%
$302.00Jul 6$0.01$2.12$2.13$299.87$304.130.71%
$300.00Jul 7$1.00$1.15$2.15$297.85$302.150.72%
$301.00Jul 7$0.55$1.68$2.23$298.77$303.230.74%
$299.00Jul 7$1.61$0.76$2.37$296.63$301.370.79%
$302.00Jul 7$0.27$2.38$2.65$299.35$304.650.88%
$297.00Jul 6$2.87$0.02$2.89$294.11$299.890.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.03% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$298.00Jul 6$0.04$0.04$0.08$297.92$301.08
$301.00$299.00Jul 6$0.04$0.12$0.16$298.84$301.16
$303.00$295.00Jul 7$0.12$0.14$0.26$294.74$303.26
$300.00$298.00Jul 6$0.28$0.04$0.32$297.68$300.32
$303.00$296.00Jul 7$0.12$0.21$0.33$295.67$303.33
$300.00$299.00Jul 6$0.28$0.12$0.40$298.60$300.40
$302.00$295.00Jul 7$0.27$0.14$0.41$294.59$302.41
$303.00$297.00Jul 7$0.12$0.32$0.44$296.56$303.44
$302.00$296.00Jul 7$0.27$0.21$0.48$295.52$302.48
$304.00$295.00Jul 8$0.19$0.34$0.53$294.47$304.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 310 found (best R:R 13.29, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.86$0.1413.29$270.14$281.86
278/279280/282Aug 14$1.84$0.1611.50$277.16$281.84
276/277280/282Aug 14$1.83$0.1710.76$275.17$281.83
277/278280/282Aug 14$1.83$0.1710.76$276.17$281.83
270/272276/280Aug 14$3.65$0.3510.43$268.35$279.65
274/275280/282Aug 14$1.82$0.1810.11$273.18$281.82
274/275276/280Aug 14$3.61$0.399.26$271.39$279.61
296/297298/299Jul 14$0.90$0.109.00$296.10$298.90
298/299300/301Jul 14$0.90$0.109.00$298.10$300.90
296/297298/299Jul 15$0.90$0.109.00$296.10$298.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 17$0.07$4.9370.43
$325.00$330.00$335.00Jul 31$0.07$4.9370.43
$320.00$325.00$330.00Jul 24$0.08$4.9261.50
$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
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$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
$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. 418 found (best net $-0.01, 393 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-$1.80$8.20
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.91$6.09
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 2.74%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.220.510.1%2.74%2.80%4342
$301.00Aug 14$7.660.490.4%2.55%2.95%46
$300.00Aug 7$7.320.510.1%2.44%2.50%64235
$302.00Aug 14$7.110.470.7%2.37%3.10%94
$302.50Aug 14$6.860.460.9%2.29%3.18%121
$301.00Aug 7$6.780.490.4%2.26%2.65%7651
$300.00Jul 31$6.370.510.1%2.12%2.18%1621.2K
$302.00Aug 7$6.250.470.7%2.08%2.81%1277
$304.00Aug 14$6.120.431.4%2.04%3.43%21
$302.50Aug 7$5.990.450.9%2.00%2.89%--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 421,263
Total Puts 550,837
Put/Call Ratio 1.31
Net Difference -129,574

Prior's Put/Call Breakdown

Total Calls 561,659
Total Puts 803,495
Put/Call Ratio 1.43
Net Difference -241,836

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