Tour v291
IWM
iShares Russell 2000 ETF
$299.79 +0.74%
(7/6 14:10) ◀
|
Monday, July 6, 2026 (2:15pm)
January 2026
|
▶
◀ 7/6 14:15

Option Volume

Detail
ℹ
Current (07/06 2:15pm) 988,714
Calls: 427,115 (43%)
Puts: 561,599 (57%)
Prior (07/02) 1,399,908
Calls: 579,884 (41%)
Puts: 820,024 (59%)
Current vs Prior -29.37%
Calls: -26.34% (Calls)
Puts: -31.51% (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 -49.29%
Calls: -43.61%
Puts: -52.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 2:15pm) $53.90M
Calls: $28.59M (53%)
Puts: $25.31M (47%)
Prior (07/02) $192.68M
Calls: $24.29M (13%)
Puts: $168.39M (87%)
Current vs Prior -72.03%
Calls: +17.68%
Puts: -84.97%
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 -71.36%
Calls: -61.32%
Puts: -77.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:15pm) 1.31
Prior (07/02) 1.41
Current vs Prior -7.02%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -16.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 2:15pm) 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% | 1.21%1.68% | 2.77%2.42% | 6.66%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -59.46% | -36.16%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -62.02% | -43.55%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -59.46% | -36.16%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.90% | 1.06%
Calls: 3.26% | 1.26%
Puts: 4.55% | 0.87%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -39.63% | -54.89%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -49.28% | -76.74%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 72% 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
14:10BULLISHBEARISHBEARISH
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 970 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.7960.09$59.940.5%--1.00264
$250.00Jul 949.7350.02$49.880.6%--1.0010
$250.00Jul 849.7049.99$49.850.6%--1.0044
$250.00Jul 1049.8050.10$49.950.6%131.0011
$241.00Jul 1758.9659.33$59.150.6%--0.9933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 81.581.59$1.590.6%1.6K0.52369
$350.00Jul 1750.0150.39$50.200.8%101.00--
$300.00Jul 71.151.16$1.150.9%5.5K0.54953
$301.00Jul 82.092.11$2.101.0%1370.63250
$296.00Aug 75.005.05$5.031.0%50.4064

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 289 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 100.050.06$0.0616.7%8490.03997
$305.00Jul 80.080.09$0.0911.1%2.4K0.06739
$303.00Jul 70.100.11$0.119.1%3.0K0.09426
$315.00Jul 170.110.13$0.1216.7%1380.044.8K
$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. 512 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.6939.94$39.820.6%111.001
$261.00Jul 638.6638.94$38.800.7%301.00--
$262.00Jul 637.6637.94$37.800.7%251.00--
$263.00Jul 636.6936.94$36.820.7%311.00--
$264.00Jul 635.6635.94$35.800.8%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.1310.32$10.231.9%201.006
$313.00Jul 1013.1313.32$13.231.4%11.00--
$320.00Jul 1720.0320.39$20.211.8%41.004
$350.00Jul 1750.0150.39$50.200.8%101.00--
$321.00Jul 621.0621.31$21.191.2%151.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,085 active (total vol 988.1K, top 150.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.230.25$0.248.3%150.2K0.395.8K
$301.00Jul 60.020.03$0.0333.3%82.8K0.072.0K
$299.00Jul 60.900.93$0.923.3%45.8K0.791.7K
$302.00Jul 60.000.01$0.01100.0%27.3K0.014.2K
$298.00Jul 61.741.86$1.806.7%9.5K0.952.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.110.12$0.128.3%106.1K0.211.4K
$298.00Jul 60.020.03$0.0333.3%82.3K0.051.8K
$300.00Jul 60.430.45$0.444.5%65.6K0.621.0K
$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. 148 strikes (avg 425.0%, max 1287.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14217.1%17.9%1115.3%647
$260.00Jul 6Aug 7313.7%28.8%989.2%1156
$261.00Jul 6Jul 31305.9%29.6%933.5%311
$263.00Jul 6Jul 31290.3%28.9%905.7%3111
$266.00Jul 6Aug 7267.1%26.9%892.8%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14473.8%34.2%1287.2%225
$245.00Jul 6Aug 14432.9%32.5%1231.6%5155
$250.00Jul 6Aug 7392.6%32.0%1127.4%1324
$255.00Jul 6Aug 14352.9%29.3%1106.0%717
$260.00Jul 6Aug 14313.7%27.9%1024.2%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 424 found (best R:R 65.67, avg 4.04)

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$0.23$9.77$0.2342.48$279.77
$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. 587 found (best R:R 135.36, avg 2.36)

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$15.77$15.77$0.2368.57$260.77
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$260.00$266.00Aug 7$5.76$5.76$0.2424.00$265.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$315.00Jul 24$2.36$2.36$0.1416.86$315.14
$311.00$308.00Jul 16$2.73$2.73$0.2710.11$308.27
$320.00$315.00Jul 31$4.55$4.55$0.4510.11$315.45
$306.00$305.00Jul 10$0.88$0.88$0.127.33$305.12
$315.00$310.00Jul 24$4.38$4.38$0.627.06$310.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.55, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 6Jul 7$0.0683.4%28.2%
$291.00Jul 6Jul 7$0.0875.6%26.9%
$292.00Jul 6Jul 7$0.0967.7%25.3%
$279.00Jul 6Jul 9$0.10167.7%34.2%
$303.00Jul 6Jul 7$0.1030.9%14.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Jul 6Jul 7$0.0659.8%24.1%
$310.00Jul 6Jul 8$0.0684.3%16.8%
$254.00Jul 10Jul 17$0.0657.2%41.9%
$303.00Jul 6Jul 7$0.0730.9%14.9%
$253.00Jul 10Jul 17$0.0758.4%42.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 502 found (cheapest 0.23% of stock, avg 5.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.24$0.44$0.68$299.32$300.680.23%
$299.00Jul 6$0.92$0.12$1.04$297.96$300.040.35%
$301.00Jul 6$0.03$1.25$1.28$299.72$302.280.43%
$298.00Jul 6$1.80$0.03$1.83$296.17$299.830.61%
$300.00Jul 7$0.98$1.15$2.13$297.87$302.130.71%
$302.00Jul 6$0.01$2.22$2.23$299.77$304.230.74%
$301.00Jul 7$0.54$1.70$2.24$298.76$303.240.75%
$299.00Jul 7$1.59$0.77$2.36$296.64$301.360.79%
$302.00Jul 7$0.26$2.41$2.67$299.33$304.670.89%
$297.00Jul 6$2.84$0.02$2.86$294.14$299.860.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.02% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$298.00Jul 6$0.03$0.03$0.06$297.94$301.06
$301.00$299.00Jul 6$0.03$0.12$0.15$298.85$301.15
$303.00$295.00Jul 7$0.11$0.14$0.25$294.75$303.25
$300.00$298.00Jul 6$0.24$0.03$0.27$297.73$300.27
$303.00$296.00Jul 7$0.11$0.21$0.32$295.68$303.32
$300.00$299.00Jul 6$0.24$0.12$0.36$298.64$300.36
$302.00$295.00Jul 7$0.26$0.14$0.40$294.60$302.40
$303.00$297.00Jul 7$0.11$0.32$0.43$296.57$303.43
$302.00$296.00Jul 7$0.26$0.21$0.47$295.53$302.47
$304.00$295.00Jul 8$0.18$0.34$0.52$294.48$304.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 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
277/278280/282Aug 14$1.84$0.1611.50$276.16$281.84
270/272276/280Aug 14$3.66$0.3410.76$268.34$279.66
278/279280/282Aug 14$1.83$0.1710.76$277.17$281.83
274/275280/282Aug 14$1.82$0.1810.11$273.18$281.82
276/277280/282Aug 14$1.82$0.1810.11$275.18$281.82
274/275276/280Aug 14$3.62$0.389.53$271.38$279.62
292/293295/296Jul 13$0.90$0.109.00$292.10$295.90
290/291294/295Jul 14$0.90$0.109.00$290.10$294.90
293/294296/297Jul 14$0.90$0.109.00$293.10$296.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 17$0.06$4.9482.33
$320.00$325.00$330.00Jul 24$0.08$4.9261.50
$325.00$330.00$335.00Jul 31$0.08$4.9261.50
$267.00$270.00$273.00Aug 7$0.05$2.9559.00
$325.00$330.00$335.00Aug 7$0.12$4.8840.67
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$0.16$9.8461.50
$307.00$310.00$313.00Jul 10$0.05$2.9559.00

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, 391 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-$1.77$8.23
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.87$6.13
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 2.73%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.180.510.1%2.73%2.80%4342
$301.00Aug 14$7.620.490.4%2.54%2.95%46
$300.00Aug 7$7.300.510.1%2.44%2.51%64235
$302.00Aug 14$7.090.470.7%2.36%3.10%94
$302.50Aug 14$6.830.460.9%2.28%3.18%121
$301.00Aug 7$6.740.490.4%2.25%2.65%7651
$300.00Jul 31$6.340.500.1%2.11%2.18%1621.2K
$302.00Aug 7$6.210.460.7%2.07%2.81%1277
$304.00Aug 14$6.090.431.4%2.03%3.44%21
$302.50Aug 7$5.960.450.9%1.99%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 427,115
Total Puts 561,599
Put/Call Ratio 1.31
Net Difference -134,484

Prior's Put/Call Breakdown

Total Calls 579,884
Total Puts 820,024
Put/Call Ratio 1.41
Net Difference -240,140

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