Tour v291
IWM
iShares Russell 2000 ETF
$299.57 +0.67%
(7/6 14:30) ◀
|
Monday, July 6, 2026 (2:35pm)
January 2026
|
▶ (7/6 14:40)
◀ 7/6 14:35 ▶

Option Volume

Detail
ℹ
Current (07/06 2:35pm) 1,018,284
Calls: 439,042 (43%)
Puts: 579,242 (57%)
Prior (07/02) 1,441,842
Calls: 603,299 (42%)
Puts: 838,543 (58%)
Current vs Prior -29.38%
Calls: -27.23% (Calls)
Puts: -30.92% (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 -47.78%
Calls: -42.04%
Puts: -51.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 2:35pm) $53.40M
Calls: $25.26M (47%)
Puts: $28.15M (53%)
Prior (07/02) $189.28M
Calls: $25.83M (14%)
Puts: $163.45M (86%)
Current vs Prior -71.79%
Calls: -2.22%
Puts: -82.78%
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 -71.63%
Calls: -65.83%
Puts: -75.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:35pm) 1.32
Prior (07/02) 1.39
Current vs Prior -5.08%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -16.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 2:35pm) 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 0.43% | 0.90%0.43% | 1.20%1.67% | 2.75%2.42% | 6.64%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -61.82% | -36.81%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -64.23% | -44.12%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -61.82% | -36.81%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.75% | 1.13%
Calls: 5.80% | 0.69%
Puts: 1.69% | 1.57%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -41.95% | -51.91%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -51.23% | -75.20%
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
14:30BEARISHBEARISHBEARISH
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 973 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1759.7260.10$59.910.6%40.9987
$245.00Jul 1754.7455.09$54.920.6%--0.99192
$241.00Jul 1758.7259.10$58.910.6%--0.9933
$240.00Jul 3160.1260.51$60.320.6%--0.9984
$240.00Jul 2459.9160.30$60.110.6%--0.9937
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 171.871.88$1.880.5%5710.292.8K
$350.00Jul 1750.2550.63$50.440.8%101.00--
$300.00Jul 315.885.94$5.911.0%6770.501.2K
$302.00Jul 316.826.89$6.861.0%--0.55179
$298.00Jul 80.930.94$0.941.1%6720.34373

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 285 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
$330.00Jul 310.080.09$0.0911.1%280.021.4K
$303.00Jul 70.090.10$0.1010.0%3.0K0.09426
$306.00Jul 90.100.11$0.119.1%500.064.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 70.050.06$0.0616.7%6300.03457
$288.00Jul 80.050.06$0.0616.7%1990.021.9K
$282.50Jul 90.050.06$0.0616.7%50.02430
$277.00Jul 100.050.06$0.0616.7%530.011.8K
$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. 513 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.4039.74$39.570.9%111.001
$261.00Jul 638.3938.75$38.570.9%301.00--
$262.00Jul 637.3937.75$37.571.0%251.00--
$263.00Jul 636.4036.74$36.570.9%311.00--
$264.00Jul 635.4035.74$35.571.0%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.3210.62$10.472.9%201.006
$313.00Jul 1013.3213.57$13.451.9%11.00--
$320.00Jul 1720.2520.62$20.441.8%41.004
$350.00Jul 1750.2550.63$50.440.8%101.00--
$320.00Jul 620.2820.60$20.441.6%161.001

Most actively traded options today. High liquidity = easy entry/exit. 1,092 active (total vol 1.0M, top 156.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.130.15$0.1414.3%156.0K0.295.8K
$301.00Jul 60.010.02$0.0250.0%85.0K0.042.0K
$299.00Jul 60.670.71$0.695.8%46.6K0.751.7K
$302.00Jul 60.000.01$0.01100.0%27.4K0.014.2K
$300.00Jul 70.860.87$0.871.1%10.0K0.44869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.130.14$0.147.1%113.0K0.261.4K
$298.00Jul 60.020.03$0.0333.3%84.2K0.061.8K
$300.00Jul 60.580.59$0.591.7%69.1K0.701.0K
$283.00Jul 170.490.51$0.504.0%52.6K0.0992.8K
$288.00Jul 170.880.92$0.904.4%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 470.7%, max 1419.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14239.1%17.9%1233.9%647
$260.00Jul 6Aug 7342.3%28.7%1093.1%1156
$261.00Jul 6Jul 31333.8%29.5%1031.8%311
$263.00Jul 6Jul 31316.8%28.8%1001.3%3111
$266.00Jul 6Aug 7291.3%26.8%985.4%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14517.8%34.1%1419.7%225
$245.00Jul 6Aug 14473.0%32.4%1358.8%5155
$250.00Jul 6Aug 7428.8%31.9%1244.5%1324
$255.00Jul 6Aug 14385.3%29.2%1218.6%717
$260.00Jul 6Aug 14342.3%27.8%1131.4%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 432 found (best R:R 70.43, avg 4.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$345.00Aug 14$0.14$9.86$0.1470.43$335.14
$325.00$330.00Jul 31$0.11$4.89$0.1144.45$325.11
$330.00$335.00Aug 7$0.11$4.89$0.1144.45$330.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 16$0.16$9.84$0.1661.50$279.84
$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$0.25$9.75$0.2539.00$279.75
$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. 593 found (best R:R 135.36, avg 2.27)

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$15.78$15.78$0.2271.73$260.78
$255.00$260.00Aug 7$4.86$4.86$0.1434.71$259.86
$285.00$288.00Jul 13$2.89$2.89$0.1126.27$287.89
$260.00$266.00Aug 7$5.74$5.74$0.2622.08$265.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$315.00Jul 24$2.38$2.38$0.1219.83$315.12
$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
$305.00$304.00Jul 9$0.89$0.89$0.118.09$304.11
$307.00$306.00Jul 13$0.89$0.89$0.118.09$306.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Jul 6Jul 7$0.05115.3%33.4%
$290.00Jul 6Jul 7$0.0589.9%29.3%
$286.00Jul 6Jul 7$0.06123.8%35.7%
$292.00Jul 6Jul 7$0.0672.7%25.9%
$280.00Jul 6Jul 8$0.07174.0%38.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$303.00Jul 6Jul 7$0.0535.4%15.2%
$307.00Jul 6Jul 10$0.0669.6%15.2%
$253.00Jul 10Jul 17$0.0658.3%42.3%
$254.00Jul 10Jul 17$0.0656.8%41.8%
$293.00Jul 6Jul 7$0.0764.0%24.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 503 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$0.69$0.14$0.83$298.17$299.830.28%
$301.00Jul 6$0.02$1.45$1.47$299.53$302.470.49%
$298.00Jul 6$1.57$0.03$1.60$296.40$299.600.53%
$300.00Jul 7$0.87$1.27$2.14$297.86$302.140.71%
$299.00Jul 7$1.44$0.84$2.28$296.72$301.280.76%
$301.00Jul 7$0.47$1.85$2.32$298.68$303.320.77%
$302.00Jul 6$0.01$2.45$2.46$299.54$304.460.82%
$297.00Jul 6$2.60$0.02$2.62$294.38$299.620.87%
$298.00Jul 7$2.15$0.54$2.69$295.31$300.690.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.06% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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$0.14$0.28$298.72$300.28
$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
$302.00$297.00Jul 7$0.22$0.35$0.57$296.43$302.57
$301.00$295.00Jul 7$0.47$0.15$0.62$294.38$301.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 11.50, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272276/280Aug 14$3.68$0.3211.50$268.32$279.68
270/272280/282Aug 14$1.84$0.1611.50$270.16$281.84
278/279280/282Aug 14$1.82$0.1810.11$277.18$281.82
276/277280/282Aug 14$1.81$0.199.53$275.19$281.81
277/278280/282Aug 14$1.81$0.199.53$276.19$281.81
289/290291/293Jul 14$1.80$0.209.00$288.20$292.80
289/290294/295Jul 14$0.90$0.109.00$289.10$294.90
294/295297/298Jul 14$0.90$0.109.00$294.10$297.90
292/293295/296Jul 15$0.90$0.109.00$292.10$295.90
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. 154 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$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
$315.00$320.00$325.00Jul 17$0.08$4.9261.50
$325.00$330.00$335.00Aug 7$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$260.00$270.00$280.00Jul 20$0.18$9.8254.56
$306.00$308.00$310.00Jul 9$0.06$1.9432.33
$315.00$317.50$320.00Jul 24$0.09$2.4126.78

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, 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-$1.53$8.47
$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 2.68%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.030.500.1%2.68%2.82%4342
$301.00Aug 14$7.480.490.5%2.50%2.97%56
$300.00Aug 7$7.150.500.1%2.39%2.53%64235
$302.00Aug 14$6.950.470.8%2.32%3.13%94
$302.50Aug 14$6.700.461.0%2.24%3.21%121
$301.00Aug 7$6.600.480.5%2.20%2.68%7651
$300.00Jul 31$6.210.500.1%2.07%2.22%1621.2K
$302.00Aug 7$6.080.460.8%2.03%2.84%1277
$304.00Aug 14$5.970.431.5%1.99%3.47%21
$302.50Aug 7$5.830.451.0%1.95%2.92%--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 439,042
Total Puts 579,242
Put/Call Ratio 1.32
Net Difference -140,200

Prior's Put/Call Breakdown

Total Calls 603,299
Total Puts 838,543
Put/Call Ratio 1.39
Net Difference -235,244

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