Tour v291
IWM
iShares Russell 2000 ETF
$299.73 +0.72%
(7/6 14:20) ◀
|
Monday, July 6, 2026 (2:25pm)
January 2026
|
▶ (7/6 14:30)
◀ 7/6 14:25 ▶

Option Volume

Detail
ℹ
Current (07/06 2:25pm) 1,003,717
Calls: 433,241 (43%)
Puts: 570,476 (57%)
Prior (07/02) 1,420,078
Calls: 590,051 (42%)
Puts: 830,027 (58%)
Current vs Prior -29.32%
Calls: -26.58% (Calls)
Puts: -31.27% (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 -48.52%
Calls: -42.81%
Puts: -52.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 2:25pm) $53.33M
Calls: $27.41M (51%)
Puts: $25.92M (49%)
Prior (07/02) $199.53M
Calls: $23.73M (12%)
Puts: $175.81M (88%)
Current vs Prior -73.27%
Calls: +15.51%
Puts: -85.26%
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 -71.67%
Calls: -62.92%
Puts: -77.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:25pm) 1.32
Prior (07/02) 1.41
Current vs Prior -6.39%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -16.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 2:25pm) 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 0.44% | 0.90%0.44% | 1.20%1.68% | 2.76%2.43% | 6.66%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -60.94% | -36.84%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -63.41% | -44.15%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -60.94% | -36.84%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.29% | 1.08%
Calls: 2.41% | 1.32%
Puts: 4.17% | 0.84%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -49.07% | -54.04%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -57.21% | -76.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 73% 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
14:20BULLISHBEARISHBEARISH
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 969 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.7460.03$59.890.5%--1.00264
$240.00Jul 1759.8860.25$60.070.6%40.9987
$241.00Jul 1758.8859.25$59.070.6%--0.9933
$240.00Jul 3160.2860.66$60.470.6%--0.9984
$240.00Jul 2460.0760.45$60.260.6%--0.9937
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.0850.47$50.280.8%101.00--
$299.00Jul 81.201.21$1.210.8%9200.42414
$300.00Jul 71.191.20$1.190.8%5.6K0.54953
$301.00Jul 174.244.28$4.260.9%2720.54530
$301.00Jul 316.266.32$6.291.0%10.5283

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 295 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 100.050.06$0.0616.7%8990.03997
$307.00Jul 90.060.07$0.0714.3%2040.042.8K
$305.00Jul 80.080.09$0.0911.1%2.4K0.06739
$330.00Jul 310.080.09$0.0911.1%180.021.4K
$303.00Jul 70.100.11$0.119.1%3.0K0.09426
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 70.050.06$0.0616.7%6280.03457
$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%530.011.8K

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 639.6239.89$39.750.7%111.001
$261.00Jul 638.6238.89$38.750.7%301.00--
$262.00Jul 637.6237.89$37.750.7%251.00--
$263.00Jul 636.6236.89$36.750.7%311.00--
$264.00Jul 635.6235.89$35.750.8%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 910.1010.35$10.232.4%11.00--
$311.00Jul 911.1011.35$11.232.2%21.00--
$312.00Jul 912.1012.35$12.232.0%21.00--
$313.00Jul 913.1013.35$13.231.9%11.00--
$310.00Jul 1010.1610.35$10.261.9%201.006

Most actively traded options today. High liquidity = easy entry/exit. 1,087 active (total vol 1.0M, top 153.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.190.20$0.205.0%153.3K0.365.8K
$301.00Jul 60.020.03$0.0333.3%84.2K0.072.0K
$299.00Jul 60.820.84$0.832.4%46.0K0.791.7K
$302.00Jul 60.000.01$0.01100.0%27.3K0.014.2K
$298.00Jul 61.681.78$1.735.8%9.5K0.942.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.100.11$0.119.1%109.0K0.211.4K
$298.00Jul 60.020.03$0.0333.3%83.7K0.061.8K
$300.00Jul 60.470.49$0.484.2%66.8K0.641.0K
$283.00Jul 170.470.49$0.484.2%52.6K0.0892.8K
$288.00Jul 170.860.89$0.883.4%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. 146 strikes (avg 452.5%, max 1348.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14227.0%17.9%1165.7%647
$260.00Jul 6Aug 7327.3%28.8%1037.4%1156
$261.00Jul 6Jul 31319.2%29.6%979.4%311
$263.00Jul 6Jul 31302.9%28.8%950.4%3111
$266.00Jul 6Aug 7278.7%26.9%936.8%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14494.6%34.1%1348.9%225
$245.00Jul 6Aug 14451.9%32.5%1290.8%5155
$250.00Jul 6Aug 7409.8%32.0%1182.0%1324
$255.00Jul 6Aug 14368.4%29.2%1159.7%717
$260.00Jul 6Aug 14327.4%27.9%1074.1%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 4.05)

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$0.26$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
$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. 586 found (best R:R 149.00, avg 2.29)

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$5.75$5.75$0.2523.00$265.75
$272.00$291.00Jul 15$18.11$18.11$0.8920.35$290.11
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$4.57$4.57$0.4310.63$315.43
$311.00$308.00Jul 16$2.72$2.72$0.289.71$308.28
$315.00$310.00Jul 24$4.41$4.41$0.597.47$310.59
$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. 77 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Jul 6Jul 7$0.05111.1%33.5%
$288.00Jul 6Jul 7$0.05103.0%33.2%
$290.00Jul 6Jul 7$0.0586.8%28.1%
$289.00Jul 6Jul 7$0.0694.9%30.7%
$291.00Jul 6Jul 7$0.0778.7%26.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Jul 6Jul 7$0.0662.2%24.0%
$310.00Jul 6Jul 8$0.0688.3%17.0%
$253.00Jul 10Jul 17$0.0658.4%42.4%
$254.00Jul 10Jul 17$0.0657.2%41.9%
$306.00Jul 6Jul 7$0.0757.3%17.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 502 found (cheapest 0.23% of stock, avg 5.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.20$0.48$0.68$299.32$300.680.23%
$299.00Jul 6$0.83$0.11$0.94$298.06$299.940.31%
$301.00Jul 6$0.03$1.33$1.36$299.64$302.360.45%
$298.00Jul 6$1.73$0.03$1.76$296.24$299.760.59%
$300.00Jul 7$0.93$1.19$2.12$297.88$302.120.71%
$302.00Jul 6$0.01$2.24$2.25$299.75$304.250.75%
$301.00Jul 7$0.51$1.74$2.25$298.75$303.250.75%
$299.00Jul 7$1.52$0.79$2.31$296.69$301.310.77%
$302.00Jul 7$0.24$2.46$2.70$299.30$304.700.90%
$297.00Jul 6$2.78$0.02$2.80$294.20$299.800.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.02% of stock, avg 1.87%)

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$0.11$0.14$298.86$301.14
$300.00$298.00Jul 6$0.20$0.03$0.23$297.77$300.23
$303.00$295.00Jul 7$0.11$0.14$0.25$294.75$303.25
$300.00$299.00Jul 6$0.20$0.11$0.31$298.69$300.31
$303.00$296.00Jul 7$0.11$0.21$0.32$295.68$303.32
$302.00$295.00Jul 7$0.24$0.14$0.38$294.62$302.38
$302.00$296.00Jul 7$0.24$0.21$0.45$295.55$302.45
$303.00$297.00Jul 7$0.11$0.33$0.44$296.56$303.44
$304.00$295.00Jul 8$0.18$0.35$0.53$294.47$304.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 13.29, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.86$0.1413.29$270.14$281.86
270/272276/280Aug 14$3.68$0.3211.50$268.32$279.68
278/279280/282Aug 14$1.83$0.1710.76$277.17$281.83
277/278280/282Aug 14$1.82$0.1810.11$276.18$281.82
274/275276/280Aug 14$3.63$0.379.81$271.37$279.63
289/290291/293Jul 15$1.81$0.199.53$288.19$292.81
274/275280/282Aug 14$1.81$0.199.53$273.19$281.81
276/277280/282Aug 14$1.81$0.199.53$275.19$281.81
298/299300/301Jul 14$0.90$0.109.00$298.10$300.90
290/291294/295Jul 16$0.90$0.109.00$290.10$294.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 82.33, 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
$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$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$0.12$2.8824.00
$315.00$317.50$320.00Jul 24$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 414 found (best net $-0.01, 387 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-$1.73$8.27
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.82$6.18
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 2.72%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.140.510.1%2.72%2.81%4342
$301.00Aug 14$7.590.490.4%2.53%2.96%46
$300.00Aug 7$7.260.510.1%2.42%2.51%64235
$302.00Aug 14$7.050.470.8%2.35%3.11%94
$302.50Aug 14$6.800.460.9%2.27%3.19%121
$301.00Aug 7$6.700.480.4%2.24%2.66%7651
$300.00Jul 31$6.300.500.1%2.10%2.19%1621.2K
$302.00Aug 7$6.180.460.8%2.06%2.82%1277
$304.00Aug 14$6.060.431.4%2.02%3.45%21
$302.50Aug 7$5.920.450.9%1.98%2.90%--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 433,241
Total Puts 570,476
Put/Call Ratio 1.32
Net Difference -137,235

Prior's Put/Call Breakdown

Total Calls 590,051
Total Puts 830,027
Put/Call Ratio 1.41
Net Difference -239,976

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