Tour v291
IWM
iShares Russell 2000 ETF
$299.88 +0.77%
(7/6 14:05) ◀
|
Monday, July 6, 2026 (2:10pm)
January 2026
|
▶ (7/6 14:15)
◀ 7/6 14:10 ▶

Option Volume

Detail
ℹ
Current (07/06 2:10pm) 983,198
Calls: 425,282 (43%)
Puts: 557,916 (57%)
Prior (07/02) 1,386,911
Calls: 571,320 (41%)
Puts: 815,591 (59%)
Current vs Prior -29.11%
Calls: -25.56% (Calls)
Puts: -31.59% (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 -49.58%
Calls: -43.86%
Puts: -53.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 2:10pm) $54.66M
Calls: $30.06M (55%)
Puts: $24.61M (45%)
Prior (07/02) $181.97M
Calls: $25.44M (14%)
Puts: $156.53M (86%)
Current vs Prior -69.96%
Calls: +18.16%
Puts: -84.28%
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 -70.96%
Calls: -59.33%
Puts: -78.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:10pm) 1.31
Prior (07/02) 1.43
Current vs Prior -8.10%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -16.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 2:10pm) 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% | 1.21%1.69% | 2.76%2.43% | 6.67%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -58.58% | -35.71%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -61.19% | -43.15%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -58.58% | -35.71%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.75% | 1.05%
Calls: 3.06% | 1.22%
Puts: 2.44% | 0.89%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -57.43% | -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 -64.23% | -76.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 70% 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
14:05BULLISHBEARISHBEARISH
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 971 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.9260.18$60.050.4%--1.00264
$250.00Jul 949.8650.12$49.990.5%--1.0010
$254.00Jul 1045.9446.20$46.070.6%--1.0018
$240.00Jul 3160.4560.81$60.630.6%--0.9984
$240.00Jul 1760.0560.41$60.230.6%40.9987
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1749.9450.29$50.110.7%101.00--
$299.00Jul 81.151.16$1.150.9%8620.41414
$300.00Jul 71.111.12$1.120.9%5.4K0.52953
$301.00Jul 174.174.21$4.191.0%2670.54530
$325.00Jul 624.9725.21$25.091.0%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 287 found (avg $0.39, 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
$308.00Jul 100.090.10$0.1010.0%1.4K0.05593
$303.00Jul 70.110.12$0.128.3%3.0K0.10426
$306.00Jul 90.120.13$0.137.7%500.074.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 80.050.06$0.0616.7%1990.021.9K
$282.50Jul 90.050.06$0.0616.7%50.02430
$283.00Jul 90.050.06$0.0616.7%130.02160
$277.00Jul 100.050.06$0.0616.7%520.011.8K
$277.50Jul 100.050.06$0.0616.7%40.011.7K

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 639.7940.04$39.920.6%111.001
$261.00Jul 638.7739.04$38.910.7%301.00--
$262.00Jul 637.7938.04$37.920.7%251.00--
$263.00Jul 636.7837.04$36.910.7%311.00--
$264.00Jul 635.7736.04$35.910.8%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.0210.22$10.122.0%201.006
$313.00Jul 1013.0313.22$13.131.4%11.00--
$320.00Jul 1719.9420.29$20.121.7%41.004
$350.00Jul 1749.9450.29$50.110.7%101.00--
$321.00Jul 620.9721.21$21.091.1%151.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,083 active (total vol 982.6K, top 149.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.280.29$0.293.4%149.1K0.445.8K
$301.00Jul 60.030.04$0.0425.0%82.6K0.092.0K
$299.00Jul 60.960.99$0.983.1%45.6K0.811.7K
$302.00Jul 60.000.01$0.01100.0%27.3K0.014.2K
$298.00Jul 61.851.95$1.905.3%9.5K0.952.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.100.11$0.119.1%104.7K0.191.4K
$298.00Jul 60.020.03$0.0333.3%81.3K0.051.8K
$300.00Jul 60.400.41$0.412.4%65.0K0.561.0K
$283.00Jul 170.470.48$0.482.1%52.6K0.0892.8K
$288.00Jul 170.850.86$0.861.2%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 410.4%, max 1259.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14211.9%17.8%1089.3%647
$260.00Jul 6Aug 7308.1%28.8%968.0%1156
$261.00Jul 6Jul 31300.4%29.6%916.2%311
$263.00Jul 6Jul 31285.2%28.9%886.1%3111
$266.00Jul 6Aug 7262.5%27.0%873.7%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14464.9%34.2%1259.9%225
$245.00Jul 6Aug 14424.9%32.5%1205.5%4155
$250.00Jul 6Aug 7385.4%32.0%1103.2%1324
$255.00Jul 6Aug 14346.5%29.4%1080.3%717
$260.00Jul 6Aug 14308.1%27.9%1002.5%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 423 found (best R:R 65.67, avg 4.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$345.00Aug 14$0.15$9.85$0.1565.67$335.15
$325.00$330.00Jul 31$0.12$4.88$0.1240.67$325.12
$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
$317.50$320.00Jul 24$0.11$2.39$0.1121.73$317.61
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
$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$0.15$4.85$0.1532.33$259.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 583 found (best R:R 135.36, avg 2.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.89$14.89$0.11135.36$259.89
$245.00$261.00Jul 31$15.79$15.79$0.2175.19$260.79
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$260.00$266.00Aug 7$5.78$5.78$0.2226.27$265.78
$272.00$291.00Jul 15$18.17$18.17$0.8321.89$290.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$315.00Jul 24$2.34$2.34$0.1614.63$315.16
$320.00$315.00Jul 31$4.55$4.55$0.4510.11$315.45
$311.00$308.00Jul 16$2.69$2.69$0.318.68$308.31
$307.00$306.00Jul 13$0.89$0.89$0.118.09$306.11
$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. 75 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 6Jul 7$0.05112.8%36.1%
$290.00Jul 6Jul 7$0.0582.5%28.4%
$289.00Jul 6Jul 7$0.0690.1%30.9%
$291.00Jul 6Jul 7$0.0674.9%27.2%
$250.00Jul 8Jul 9$0.0678.6%64.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Jul 6Jul 7$0.0659.5%24.4%
$254.00Jul 10Jul 17$0.0657.1%42.0%
$253.00Jul 10Jul 17$0.0756.2%42.5%
$256.00Jul 10Jul 17$0.0754.7%40.5%
$257.00Jul 10Jul 17$0.0753.5%40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 502 found (cheapest 0.23% of stock, avg 5.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.29$0.41$0.70$299.30$300.700.23%
$299.00Jul 6$0.98$0.11$1.09$297.91$300.090.36%
$301.00Jul 6$0.04$1.17$1.21$299.79$302.210.40%
$298.00Jul 6$1.90$0.03$1.93$296.07$299.930.64%
$302.00Jul 6$0.01$2.11$2.12$299.88$304.120.71%
$300.00Jul 7$1.02$1.12$2.14$297.86$302.140.71%
$301.00Jul 7$0.56$1.66$2.22$298.78$303.220.74%
$299.00Jul 7$1.64$0.74$2.38$296.62$301.380.79%
$302.00Jul 7$0.27$2.34$2.61$299.39$304.610.87%
$298.00Jul 7$2.41$0.48$2.89$295.11$300.890.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.02% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$298.00Jul 6$0.04$0.03$0.07$297.93$301.07
$301.00$299.00Jul 6$0.04$0.11$0.15$298.85$301.15
$303.00$295.00Jul 7$0.12$0.13$0.25$294.75$303.25
$300.00$298.00Jul 6$0.29$0.03$0.32$297.68$300.32
$303.00$296.00Jul 7$0.12$0.20$0.32$295.68$303.32
$300.00$299.00Jul 6$0.29$0.11$0.40$298.60$300.40
$302.00$295.00Jul 7$0.27$0.13$0.40$294.60$302.40
$303.00$297.00Jul 7$0.12$0.31$0.43$296.57$303.43
$302.00$296.00Jul 7$0.27$0.20$0.47$295.53$302.47
$304.00$295.00Jul 8$0.19$0.33$0.52$294.48$304.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 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
270/272276/280Aug 14$3.71$0.2912.79$268.29$279.71
276/277280/282Aug 14$1.82$0.1810.11$275.18$281.82
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
294/295297/298Jul 15$0.90$0.109.00$294.10$297.90
297/298299/300Jul 15$0.90$0.109.00$297.10$299.90
294/295297/298Jul 16$0.90$0.109.00$294.10$297.90
290/291295/296Jul 20$0.90$0.109.00$290.10$295.90
292/293294/295Jul 13$0.89$0.118.09$292.11$294.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 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
$320.00$325.00$330.00Jul 24$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
$320.00$325.00$330.00Jul 31$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.07$4.9370.43
$260.00$270.00$280.00Jul 20$0.17$9.8357.82
$307.00$310.00$313.00Jul 10$0.08$2.9236.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 419 found (best net $-0.01, 392 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-$1.79$8.21
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.96$6.04
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. 175 found (best yield 2.75%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.240.510.0%2.75%2.79%4342
$301.00Aug 14$7.680.490.4%2.56%2.93%46
$300.00Aug 7$7.350.510.0%2.45%2.49%64235
$302.00Aug 14$7.140.470.7%2.38%3.09%94
$302.50Aug 14$6.880.460.9%2.29%3.17%121
$301.00Aug 7$6.800.490.4%2.27%2.64%7651
$300.00Jul 31$6.390.510.0%2.13%2.17%1621.2K
$302.00Aug 7$6.270.470.7%2.09%2.80%1277
$304.00Aug 14$6.140.431.4%2.05%3.42%21
$302.50Aug 7$6.010.460.9%2.00%2.88%--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 425,282
Total Puts 557,916
Put/Call Ratio 1.31
Net Difference -132,634

Prior's Put/Call Breakdown

Total Calls 571,320
Total Puts 815,591
Put/Call Ratio 1.43
Net Difference -244,271

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