Tour v291
IWM
iShares Russell 2000 ETF
$299.55 +0.66%
(7/6 14:25) ◀
|
Monday, July 6, 2026 (2:30pm)
January 2026
|
▶ (7/6 14:35)
◀ 7/6 14:30 ▶

Option Volume

Detail
ℹ
Current (07/06 2:30pm) 1,012,023
Calls: 436,852 (43%)
Puts: 575,171 (57%)
Prior (07/02) 1,429,780
Calls: 594,814 (42%)
Puts: 834,966 (58%)
Current vs Prior -29.22%
Calls: -26.56% (Calls)
Puts: -31.11% (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 -48.10%
Calls: -42.33%
Puts: -51.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 2:30pm) $53.09M
Calls: $25.15M (47%)
Puts: $27.95M (53%)
Prior (07/02) $189.03M
Calls: $25.60M (14%)
Puts: $163.43M (86%)
Current vs Prior -71.91%
Calls: -1.76%
Puts: -82.90%
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 -71.79%
Calls: -65.98%
Puts: -75.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:30pm) 1.32
Prior (07/02) 1.40
Current vs Prior -6.21%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -16.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 2:30pm) 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 0.42% | 0.90%0.42% | 1.21%1.67% | 2.75%2.43% | 6.64%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -62.41% | -37.04%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -64.78% | -44.33%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -62.41% | -37.04%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.19% | 1.48%
Calls: 2.99% | 1.41%
Puts: 3.39% | 1.56%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -50.62% | -37.02%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -58.51% | -67.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 72% 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 BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
14:25BULLISHBEARISHBEARISH
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 960 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$241.00Jul 1758.7259.09$58.910.6%--0.9933
$240.00Jul 3160.1260.50$60.310.6%--0.9984
$240.00Jul 1759.7160.09$59.900.6%40.9987
$240.00Jul 2459.9060.29$60.100.6%--0.9937
$240.00Jul 1059.4959.88$59.690.7%--1.00264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 315.455.48$5.470.5%600.47405
$350.00Jul 1750.2650.63$50.450.7%101.00--
$301.00Jul 174.334.37$4.350.9%2720.55530
$301.00Jul 316.346.40$6.370.9%110.5283
$298.00Jul 173.053.08$3.071.0%4950.432.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 289 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 100.050.06$0.0616.7%8990.03997
$305.00Jul 80.080.09$0.0911.1%2.4K0.06739
$308.00Jul 100.080.09$0.0911.1%1.8K0.04593
$330.00Jul 310.080.09$0.0911.1%280.021.4K
$303.00Jul 70.090.10$0.1010.0%3.0K0.09426
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 70.050.06$0.0616.7%6290.03457
$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 639.3839.74$39.560.9%111.001
$261.00Jul 638.3838.74$38.560.9%301.00--
$262.00Jul 637.3837.74$37.561.0%251.00--
$263.00Jul 636.3836.74$36.561.0%311.00--
$264.00Jul 635.3835.74$35.561.0%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 89.269.63$9.453.9%--1.0014
$310.00Jul 810.2610.63$10.453.5%21.00--
$315.00Jul 815.2615.64$15.452.5%21.00--
$308.00Jul 98.268.53$8.403.2%--1.0014
$310.00Jul 910.2610.52$10.392.5%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,087 active (total vol 1.0M, top 154.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.130.14$0.147.1%154.9K0.305.8K
$301.00Jul 60.020.03$0.0333.3%84.6K0.062.0K
$299.00Jul 60.660.68$0.673.0%46.4K0.761.7K
$302.00Jul 60.000.01$0.01100.0%27.4K0.014.2K
$300.00Jul 70.850.86$0.861.2%9.9K0.44869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.120.13$0.137.7%110.5K0.241.4K
$298.00Jul 60.020.03$0.0333.3%84.0K0.061.8K
$300.00Jul 60.580.60$0.593.4%68.4K0.701.0K
$283.00Jul 170.480.51$0.506.0%52.6K0.0892.8K
$288.00Jul 170.900.91$0.911.1%36.4K0.1528.4K

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 457.8%, max 1382.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14233.3%17.9%1200.0%647
$260.00Jul 6Aug 7334.1%28.7%1064.0%1156
$261.00Jul 6Jul 31325.8%29.5%1004.5%311
$263.00Jul 6Jul 31309.2%28.8%974.8%3111
$266.00Jul 6Aug 7284.4%26.8%960.8%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14505.3%34.1%1382.4%225
$245.00Jul 6Aug 14461.6%32.4%1322.9%5155
$250.00Jul 6Aug 7418.6%31.9%1211.9%1324
$255.00Jul 6Aug 14376.1%29.2%1188.5%717
$260.00Jul 6Aug 14334.1%27.8%1100.8%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 430 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$0.25$8.75$0.2535.00$311.25
$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$0.15$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. 585 found (best R:R 124.00, avg 2.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.88$14.88$0.12124.00$259.88
$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$5.73$5.73$0.2721.22$265.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.60$4.60$0.4011.50$315.40
$311.00$308.00Jul 16$2.70$2.70$0.309.00$308.30
$304.00$303.00Jul 8$0.89$0.89$0.118.09$303.11
$311.00$310.00Jul 17$0.89$0.89$0.118.09$310.11
$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 $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 6Jul 7$0.05120.9%35.7%
$289.00Jul 6Jul 7$0.0696.1%30.4%
$290.00Jul 6Jul 7$0.0687.8%29.3%
$292.00Jul 6Jul 7$0.0671.0%25.9%
$279.00Jul 6Jul 9$0.07178.0%34.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Jul 6Jul 7$0.0662.6%23.8%
$253.00Jul 10Jul 17$0.0658.3%42.3%
$254.00Jul 10Jul 17$0.0656.8%41.8%
$307.00Jul 6Jul 10$0.0767.9%15.1%
$256.00Jul 10Jul 17$0.0754.5%40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 502 found (cheapest 0.24% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.14$0.59$0.73$299.27$300.730.24%
$299.00Jul 6$0.67$0.13$0.80$298.20$299.800.27%
$301.00Jul 6$0.03$1.49$1.52$299.48$302.520.51%
$298.00Jul 6$1.57$0.03$1.60$296.40$299.600.53%
$300.00Jul 7$0.86$1.28$2.14$297.86$302.140.71%
$299.00Jul 7$1.42$0.85$2.27$296.73$301.270.76%
$301.00Jul 7$0.46$1.86$2.32$298.68$303.320.77%
$302.00Jul 6$0.01$2.46$2.47$299.53$304.470.82%
$297.00Jul 6$2.62$0.02$2.64$294.36$299.640.88%
$298.00Jul 7$2.16$0.55$2.71$295.29$300.710.90%

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$0.13$0.16$298.84$301.16
$300.00$298.00Jul 6$0.14$0.03$0.17$297.83$300.17
$303.00$295.00Jul 7$0.10$0.15$0.25$294.75$303.25
$300.00$299.00Jul 6$0.14$0.13$0.27$298.73$300.27
$303.00$296.00Jul 7$0.10$0.23$0.33$295.67$303.33
$302.00$295.00Jul 7$0.22$0.15$0.37$294.63$302.37
$302.00$296.00Jul 7$0.22$0.23$0.45$295.55$302.45
$303.00$297.00Jul 7$0.10$0.35$0.45$296.55$303.45
$304.00$295.00Jul 8$0.17$0.37$0.54$294.46$304.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 318 found (best R:R 13.29, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.86$0.1413.29$270.14$281.86
276/277280/282Aug 14$1.84$0.1611.50$275.16$281.84
270/272276/280Aug 14$3.67$0.3311.12$268.33$279.67
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
295/296297/298Jul 13$0.90$0.109.00$295.10$297.90
297/298299/300Jul 14$0.90$0.109.00$297.10$299.90
294/295297/298Jul 15$0.90$0.109.00$294.10$297.90
293/294296/297Jul 16$0.90$0.109.00$293.10$296.90
291/292295/296Jul 20$0.90$0.109.00$291.10$295.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 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
$320.00$325.00$330.00Jul 24$0.07$4.9370.43
$325.00$330.00$335.00Jul 31$0.07$4.9370.43
$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
$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
$315.00$317.50$320.00Jul 24$0.06$2.4440.67
$308.00$310.00$312.00Jul 31$0.09$1.9121.22

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-$1.55$8.45
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.59$6.41
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 2.69%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.060.500.1%2.69%2.84%4342
$301.00Aug 14$7.500.490.5%2.50%2.99%46
$300.00Aug 7$7.170.500.1%2.39%2.54%64235
$302.00Aug 14$6.970.470.8%2.33%3.14%94
$302.50Aug 14$6.710.461.0%2.24%3.22%121
$301.00Aug 7$6.620.480.5%2.21%2.69%7651
$300.00Jul 31$6.210.500.1%2.07%2.22%1621.2K
$302.00Aug 7$6.100.460.8%2.04%2.85%1277
$304.00Aug 14$5.980.431.5%2.00%3.48%21
$302.50Aug 7$5.840.451.0%1.95%2.93%--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 436,852
Total Puts 575,171
Put/Call Ratio 1.32
Net Difference -138,319

Prior's Put/Call Breakdown

Total Calls 594,814
Total Puts 834,966
Put/Call Ratio 1.40
Net Difference -240,152

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