Tour v291
IWM
iShares Russell 2000 ETF
$299.44 +0.63%
(7/6 14:35) ◀
|
Monday, July 6, 2026 (2:40pm)
January 2026
|
▶ (7/6 14:45)
◀ 7/6 14:40 ▶

Option Volume

Detail
ℹ
Current (07/06 2:40pm) 1,028,126
Calls: 443,518 (43%)
Puts: 584,608 (57%)
Prior (07/02) 1,450,454
Calls: 608,237 (42%)
Puts: 842,217 (58%)
Current vs Prior -29.12%
Calls: -27.08% (Calls)
Puts: -30.59% (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 -47.27%
Calls: -41.45%
Puts: -50.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 2:40pm) $54.04M
Calls: $23.80M (44%)
Puts: $30.25M (56%)
Prior (07/02) $179.91M
Calls: $27.81M (15%)
Puts: $152.10M (85%)
Current vs Prior -69.96%
Calls: -14.43%
Puts: -80.11%
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 -71.29%
Calls: -67.80%
Puts: -73.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:40pm) 1.32
Prior (07/02) 1.38
Current vs Prior -4.81%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -16.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 2:40pm) 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% | 0.91%0.43% | 1.20%1.67% | 2.75%2.42% | 6.63%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -61.80% | -36.78%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -64.21% | -44.10%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -61.80% | -36.78%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.71% | 1.10%
Calls: 5.08% | 0.74%
Puts: 4.35% | 1.47%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -27.09% | -53.19%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -38.74% | -75.86%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 70% 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
14:35BEARISHBEARISHBEARISH
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 988 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.3959.68$59.540.5%--1.00264
$240.00Jul 3159.9960.33$60.160.6%--0.9984
$250.00Jul 1049.4049.69$49.550.6%131.0011
$250.00Jul 949.3249.62$49.470.6%--1.0010
$245.00Aug 755.2855.62$55.450.6%10.9860
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.3950.75$50.570.7%101.00--
$302.00Jul 316.896.95$6.920.9%--0.55179
$301.00Jul 174.404.44$4.420.9%2760.56530
$301.00Jul 316.406.46$6.430.9%110.5383
$325.00Jul 625.4625.70$25.580.9%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 296 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 90.050.06$0.0616.7%2040.032.8K
$309.00Jul 100.050.06$0.0616.7%8990.03997
$305.00Jul 80.070.08$0.0812.5%2.4K0.05739
$308.00Jul 100.070.08$0.0812.5%1.8K0.04593
$303.00Jul 70.080.09$0.0911.1%3.0K0.08426
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 70.050.06$0.0616.7%6300.03457
$287.00Jul 80.050.06$0.0616.7%2530.021.8K
$282.00Jul 90.050.06$0.0616.7%80.0257
$282.50Jul 90.050.06$0.0616.7%50.02430
$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. 515 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.2839.54$39.410.7%111.001
$261.00Jul 638.2938.54$38.420.7%301.00--
$262.00Jul 637.2837.54$37.410.7%251.00--
$263.00Jul 636.2836.54$36.410.7%311.00--
$264.00Jul 635.2835.54$35.410.7%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.5010.75$10.632.4%201.006
$313.00Jul 1013.5013.75$13.631.8%11.00--
$320.00Jul 1720.4120.75$20.581.7%41.004
$350.00Jul 1750.3950.75$50.570.7%101.00--
$320.00Jul 620.4620.70$20.581.2%161.001

Most actively traded options today. High liquidity = easy entry/exit. 1,098 active (total vol 1.0M, top 157.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.100.11$0.119.1%157.6K0.225.8K
$301.00Jul 60.010.02$0.0250.0%86.4K0.042.0K
$299.00Jul 60.570.60$0.595.1%47.0K0.691.7K
$302.00Jul 60.000.01$0.01100.0%27.4K0.014.2K
$300.00Jul 70.790.81$0.802.5%10.5K0.41869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.160.17$0.175.9%115.3K0.311.4K
$298.00Jul 60.030.04$0.0425.0%84.7K0.081.8K
$300.00Jul 60.670.70$0.694.3%70.3K0.781.0K
$283.00Jul 170.500.52$0.513.9%52.6K0.0992.8K
$288.00Jul 170.910.92$0.921.1%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. 150 strikes (avg 477.2%, max 1454.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14246.7%17.9%1276.4%647
$260.00Jul 6Aug 7349.9%28.6%1123.2%1156
$261.00Jul 6Jul 31341.1%29.5%1057.3%311
$263.00Jul 6Jul 31323.7%28.8%1023.4%3611
$266.00Jul 6Aug 7297.6%26.8%1010.7%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14529.9%34.1%1454.3%225
$245.00Jul 6Aug 14484.0%32.4%1392.6%5155
$250.00Jul 6Aug 7438.7%31.8%1278.8%1324
$255.00Jul 6Aug 14394.0%29.2%1247.2%717
$260.00Jul 6Aug 14349.9%27.8%1158.7%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 433 found (best R:R 70.43, avg 4.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$345.00Aug 14$0.14$9.86$0.1470.43$335.14
$330.00$335.00Aug 7$0.10$4.90$0.1049.00$330.10
$325.00$330.00Jul 31$0.11$4.89$0.1144.45$325.11
$311.00$320.00Jul 16$0.23$8.77$0.2338.13$311.23
$330.00$335.00Aug 14$0.17$4.83$0.1728.41$330.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 16$0.17$9.83$0.1757.82$279.83
$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. 594 found (best R:R 149.00, avg 2.40)

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
$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
$285.00$288.00Jul 13$2.88$2.88$0.1224.00$287.88
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$4.59$4.59$0.4111.20$315.41
$311.00$308.00Jul 16$2.74$2.74$0.2610.54$308.26
$303.00$302.00Jul 7$0.89$0.89$0.118.09$302.11
$306.00$305.00Jul 10$0.89$0.89$0.118.09$305.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Jul 6Jul 7$0.05108.2%32.6%
$287.00Jul 6Jul 7$0.06116.9%33.0%
$289.00Jul 6Jul 7$0.0699.5%30.1%
$290.00Jul 6Jul 7$0.0690.8%28.9%
$291.00Jul 6Jul 7$0.0882.0%27.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$253.00Jul 10Jul 17$0.0658.1%42.6%
$293.00Jul 6Jul 7$0.0764.1%23.9%
$254.00Jul 10Jul 17$0.0756.8%42.0%
$256.00Jul 10Jul 17$0.0754.3%40.2%
$257.00Jul 10Jul 17$0.0853.1%40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 504 found (cheapest 0.25% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.59$0.17$0.76$298.24$299.760.25%
$300.00Jul 6$0.11$0.69$0.80$299.20$300.800.27%
$298.00Jul 6$1.43$0.04$1.47$296.53$299.470.49%
$301.00Jul 6$0.02$1.61$1.63$299.37$302.630.54%
$300.00Jul 7$0.80$1.36$2.16$297.84$302.160.72%
$299.00Jul 7$1.35$0.90$2.25$296.75$301.250.75%
$301.00Jul 7$0.42$1.97$2.39$298.61$303.390.80%
$297.00Jul 6$2.42$0.02$2.44$294.56$299.440.81%
$302.00Jul 6$0.01$2.59$2.60$299.40$304.600.87%
$298.00Jul 7$2.02$0.59$2.61$295.39$300.610.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.05% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$298.00Jul 6$0.11$0.04$0.15$297.85$300.15
$303.00$295.00Jul 7$0.09$0.16$0.25$294.75$303.25
$300.00$299.00Jul 6$0.11$0.17$0.28$298.72$300.28
$303.00$296.00Jul 7$0.09$0.25$0.34$295.66$303.34
$302.00$295.00Jul 7$0.20$0.16$0.36$294.64$302.36
$302.00$296.00Jul 7$0.20$0.25$0.45$295.55$302.45
$303.00$297.00Jul 7$0.09$0.38$0.47$296.53$303.47
$304.00$295.00Jul 8$0.14$0.39$0.53$294.47$304.53
$301.00$295.00Jul 7$0.42$0.16$0.58$294.42$301.58
$302.00$297.00Jul 7$0.20$0.38$0.58$296.42$302.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 321 found (best R:R 13.29, avg credit $1.12)

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
276/277280/282Aug 14$1.83$0.1710.76$275.17$281.83
277/278280/282Aug 14$1.82$0.1810.11$276.18$281.82
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
274/275280/282Aug 14$1.81$0.199.53$273.19$281.81
297/298299/300Jul 14$0.90$0.109.00$297.10$299.90
298/299300/301Jul 15$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. 160 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 17$0.07$4.9370.43
$320.00$325.00$330.00Jul 24$0.07$4.9370.43
$325.00$330.00$335.00Jul 31$0.08$4.9261.50
$325.00$330.00$335.00Aug 7$0.12$4.8840.67
$320.00$325.00$330.00Jul 31$0.15$4.8532.33
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$0.17$9.8357.82
$306.00$308.00$310.00Jul 24$0.08$1.9224.00
$296.00$297.00$298.00Jul 13$0.05$0.9519.00

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-$1.42$8.58
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.45$6.55
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. 173 found (best yield 2.66%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.970.500.2%2.66%2.85%4342
$301.00Aug 14$7.420.480.5%2.48%3.00%56
$300.00Aug 7$7.090.500.2%2.37%2.55%64235
$302.00Aug 14$6.890.460.8%2.30%3.16%94
$302.50Aug 14$6.640.451.0%2.22%3.24%121
$301.00Aug 7$6.540.480.5%2.18%2.71%7651
$300.00Jul 31$6.130.490.2%2.05%2.23%1621.2K
$302.00Aug 7$6.020.460.8%2.01%2.87%1277
$304.00Aug 14$5.910.421.5%1.97%3.50%21
$302.50Aug 7$5.770.441.0%1.93%2.95%--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 443,518
Total Puts 584,608
Put/Call Ratio 1.32
Net Difference -141,090

Prior's Put/Call Breakdown

Total Calls 608,237
Total Puts 842,217
Put/Call Ratio 1.38
Net Difference -233,980

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