Tour v291
IWM
iShares Russell 2000 ETF
$299.85 +0.76%
(7/6 14:15) ◀
|
Monday, July 6, 2026 (2:20pm)
January 2026
|
▶ (7/6 14:25)
◀ 7/6 14:20 ▶

Option Volume

Detail
ℹ
Current (07/06 2:20pm) 998,328
Calls: 431,115 (43%)
Puts: 567,213 (57%)
Prior (07/02) 1,411,821
Calls: 585,580 (41%)
Puts: 826,241 (59%)
Current vs Prior -29.29%
Calls: -26.38% (Calls)
Puts: -31.35% (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 -48.80%
Calls: -43.09%
Puts: -52.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 2:20pm) $54.17M
Calls: $29.32M (54%)
Puts: $24.85M (46%)
Prior (07/02) $209.58M
Calls: $22.75M (11%)
Puts: $186.84M (89%)
Current vs Prior -74.15%
Calls: +28.91%
Puts: -86.70%
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 -71.22%
Calls: -60.33%
Puts: -78.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:20pm) 1.32
Prior (07/02) 1.41
Current vs Prior -6.75%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -16.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 2:20pm) 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%1.67% | 2.76%2.42% | 6.65%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -59.77% | -36.40%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -62.31% | -43.76%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -59.77% | -36.40%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.53% | 1.06%
Calls: 4.30% | 1.25%
Puts: 4.76% | 0.88%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -29.88% | -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 -41.08% | -76.74%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 74% vs prior. Bearish P/C ratio of 1.32 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
14:15BULLISHBEARISHBEARISH
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 967 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.8260.16$59.990.6%--1.00264
$240.00Jul 1760.0060.37$60.190.6%40.9987
$245.00Jul 1755.0455.38$55.210.6%--0.99192
$242.00Jul 1758.0158.37$58.190.6%10.9913
$241.00Jul 1759.0059.37$59.190.6%--0.9933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 81.561.57$1.570.6%1.6K0.51369
$350.00Jul 1749.9850.34$50.160.7%101.00--
$300.00Jul 71.131.14$1.130.9%5.5K0.52953
$299.00Jul 173.313.34$3.330.9%5480.461.7K
$299.00Jul 315.335.38$5.360.9%600.47405

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 281 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%3.0K0.10426
$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
$283.00Jul 90.050.06$0.0616.7%130.02160
$277.00Jul 100.050.06$0.0616.7%530.011.8K
$277.50Jul 100.050.06$0.0616.7%40.011.7K
$243.00Jul 170.050.06$0.0616.7%--0.012.7K

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 639.7039.95$39.830.6%111.001
$261.00Jul 638.7038.95$38.830.6%301.00--
$262.00Jul 637.7037.95$37.830.7%251.00--
$263.00Jul 636.7036.95$36.830.7%311.00--
$264.00Jul 635.7035.96$35.830.7%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.0510.31$10.182.6%201.006
$313.00Jul 1013.0413.31$13.182.0%11.00--
$320.00Jul 1719.9820.34$20.161.8%41.004
$350.00Jul 1749.9850.34$50.160.7%101.00--
$320.00Jul 620.0620.30$20.181.2%161.001

Most actively traded options today. High liquidity = easy entry/exit. 1,086 active (total vol 997.7K, top 152.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.250.26$0.263.8%152.0K0.425.8K
$301.00Jul 60.030.04$0.0425.0%84.0K0.092.0K
$299.00Jul 60.910.95$0.934.3%45.9K0.821.7K
$302.00Jul 60.000.01$0.01100.0%27.3K0.014.2K
$298.00Jul 61.801.90$1.855.4%9.5K0.952.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.090.10$0.1010.0%108.1K0.191.4K
$298.00Jul 60.020.03$0.0333.3%82.6K0.051.8K
$300.00Jul 60.410.43$0.424.8%66.6K0.581.0K
$283.00Jul 170.470.49$0.484.2%52.6K0.0892.8K
$288.00Jul 170.850.87$0.862.3%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 429.8%, max 1317.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14221.2%17.9%1137.4%647
$260.00Jul 6Aug 7321.0%28.8%1013.0%1156
$261.00Jul 6Jul 31313.0%29.6%959.0%311
$263.00Jul 6Jul 31297.1%28.9%927.6%3111
$266.00Jul 6Aug 7273.4%26.9%914.7%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14484.5%34.2%1317.3%225
$245.00Jul 6Aug 14442.7%32.5%1260.6%5155
$250.00Jul 6Aug 7401.6%32.0%1154.1%1324
$255.00Jul 6Aug 14361.0%29.4%1129.9%717
$260.00Jul 6Aug 14321.0%27.9%1050.7%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 427 found (best R:R 65.67, avg 4.00)

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$0.11$4.89$0.1144.45$325.11
$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
$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. 588 found (best R:R 149.00, avg 2.41)

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$15.78$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
$272.00$291.00Jul 15$18.20$18.20$0.8022.75$290.20
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
$306.00$305.00Jul 9$0.90$0.90$0.109.00$305.10
$311.00$308.00Jul 16$2.69$2.69$0.318.68$308.31
$306.00$305.00Jul 10$0.88$0.88$0.127.33$305.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 6Jul 7$0.05117.3%36.1%
$287.00Jul 6Jul 7$0.05109.5%33.8%
$288.00Jul 6Jul 7$0.06101.6%32.5%
$289.00Jul 6Jul 7$0.0693.7%30.9%
$290.00Jul 6Jul 7$0.0785.8%28.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Jul 6Jul 7$0.0661.7%24.4%
$254.00Jul 10Jul 17$0.0657.2%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 5.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.26$0.42$0.68$299.32$300.680.23%
$299.00Jul 6$0.93$0.10$1.03$297.97$300.030.34%
$301.00Jul 6$0.04$1.23$1.27$299.73$302.270.42%
$298.00Jul 6$1.85$0.03$1.88$296.12$299.880.63%
$300.00Jul 7$1.00$1.13$2.13$297.87$302.130.71%
$302.00Jul 6$0.01$2.19$2.20$299.80$304.200.73%
$301.00Jul 7$0.55$1.69$2.24$298.76$303.240.75%
$299.00Jul 7$1.60$0.74$2.34$296.66$301.340.78%
$302.00Jul 7$0.27$2.42$2.69$299.31$304.690.90%
$298.00Jul 7$2.33$0.48$2.81$295.19$300.810.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.02% of stock, avg 1.85%)

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$0.10$0.14$298.86$301.14
$303.00$295.00Jul 7$0.12$0.14$0.26$294.74$303.26
$300.00$298.00Jul 6$0.26$0.03$0.29$297.71$300.29
$303.00$296.00Jul 7$0.12$0.20$0.32$295.68$303.32
$300.00$299.00Jul 6$0.26$0.10$0.36$298.64$300.36
$302.00$295.00Jul 7$0.27$0.14$0.41$294.59$302.41
$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. 312 found (best R:R 11.50, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.84$0.1611.50$270.16$281.84
270/272276/280Aug 14$3.67$0.3311.12$268.33$279.67
278/279280/282Aug 14$1.82$0.1810.11$277.18$281.82
274/275276/280Aug 14$3.63$0.379.81$271.37$279.63
277/278280/282Aug 14$1.81$0.199.53$276.19$281.81
292/293295/296Jul 15$0.90$0.109.00$292.10$295.90
297/298299/300Jul 15$0.90$0.109.00$297.10$299.90
292/293295/296Jul 20$0.90$0.109.00$292.10$295.90
295/296298/299Jul 20$0.90$0.109.00$295.10$298.90
274/275280/282Aug 14$1.80$0.209.00$273.20$281.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 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
$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$0.12$4.8840.67
$325.00$330.00$335.00Aug 14$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$0.06$2.9449.00

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, 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-$1.68$8.32
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.86$6.14
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 2.74%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.210.510.1%2.74%2.79%4342
$301.00Aug 14$7.650.490.4%2.55%2.93%46
$300.00Aug 7$7.320.510.1%2.44%2.49%64235
$302.00Aug 14$7.110.470.7%2.37%3.09%94
$302.50Aug 14$6.860.460.9%2.29%3.17%121
$301.00Aug 7$6.770.490.4%2.26%2.64%7651
$300.00Jul 31$6.360.510.1%2.12%2.17%1621.2K
$302.00Aug 7$6.240.470.7%2.08%2.80%1277
$304.00Aug 14$6.110.431.4%2.04%3.42%21
$302.50Aug 7$5.980.450.9%1.99%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 431,115
Total Puts 567,213
Put/Call Ratio 1.32
Net Difference -136,098

Prior's Put/Call Breakdown

Total Calls 585,580
Total Puts 826,241
Put/Call Ratio 1.41
Net Difference -240,661

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