Tour v291
IWM
iShares Russell 2000 ETF
$299.52 +0.65%
(7/6 14:45) ◀
|
Monday, July 6, 2026 (2:50pm)
January 2026
|
▶ (7/6 14:55)
◀ 7/6 14:50 ▶

Option Volume

Detail
ℹ
Current (07/06 2:50pm) 1,043,682
Calls: 450,468 (43%)
Puts: 593,214 (57%)
Prior (07/02) 1,472,283
Calls: 622,486 (42%)
Puts: 849,797 (58%)
Current vs Prior -29.11%
Calls: -27.63% (Calls)
Puts: -30.19% (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 -46.47%
Calls: -40.53%
Puts: -50.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 2:50pm) $54.90M
Calls: $25.76M (47%)
Puts: $29.14M (53%)
Prior (07/02) $177.57M
Calls: $28.70M (16%)
Puts: $148.88M (84%)
Current vs Prior -69.08%
Calls: -10.22%
Puts: -80.43%
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 -70.83%
Calls: -65.14%
Puts: -74.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:50pm) 1.32
Prior (07/02) 1.37
Current vs Prior -3.54%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -16.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 2:50pm) 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% | 1.20%1.67% | 2.75%2.42% | 6.62%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -62.11% | -37.26%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -64.50% | -44.53%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -62.11% | -37.26%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.33% | 1.49%
Calls: 3.03% | 1.44%
Puts: 1.64% | 1.54%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -63.93% | -36.60%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -69.70% | -67.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 69% 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
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
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 981 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.4959.81$59.650.5%--1.00264
$242.00Jul 1757.7058.04$57.870.6%10.9913
$241.00Jul 1758.6959.05$58.870.6%--0.9933
$240.00Jul 3160.0960.46$60.280.6%--0.9984
$245.00Jul 1754.7155.06$54.890.6%--0.99192
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.3050.68$50.490.8%101.00--
$300.00Jul 315.885.94$5.911.0%6810.501.2K
$302.00Jul 316.826.89$6.861.0%--0.55179
$297.50Jul 314.864.91$4.891.0%860.4393
$299.00Jul 315.455.51$5.481.1%620.47405

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 292 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Jul 130.050.06$0.0616.7%600.034
$305.00Jul 80.070.08$0.0812.5%2.5K0.05739
$308.00Jul 100.070.08$0.0812.5%1.8K0.04593
$303.00Jul 70.080.09$0.0911.1%3.0K0.08426
$312.00Jul 140.080.09$0.0911.1%--0.0319
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 70.050.06$0.0616.7%6900.03457
$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%1530.011.8K
$272.00Jul 130.050.06$0.0616.7%20.018

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 519 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.3839.69$39.530.8%111.001
$261.00Jul 638.3838.66$38.520.7%301.00--
$262.00Jul 637.3737.66$37.520.8%251.00--
$263.00Jul 636.3736.66$36.520.8%311.00--
$264.00Jul 635.3735.66$35.520.8%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.3510.63$10.492.7%201.006
$313.00Jul 1013.3513.63$13.492.1%11.00--
$320.00Jul 1720.3020.65$20.481.7%41.004
$350.00Jul 1750.3050.68$50.490.8%101.00--
$320.00Jul 620.3320.62$20.481.4%161.001

Most actively traded options today. High liquidity = easy entry/exit. 1,103 active (total vol 1.0M, top 160.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.120.14$0.1315.4%160.6K0.285.8K
$301.00Jul 60.010.02$0.0250.0%86.9K0.042.0K
$299.00Jul 60.650.67$0.663.0%48.4K0.741.7K
$302.00Jul 60.000.01$0.01100.0%27.4K0.014.2K
$300.00Jul 70.830.84$0.841.2%10.7K0.43869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.130.14$0.147.1%118.6K0.261.4K
$298.00Jul 60.030.04$0.0425.0%85.7K0.071.8K
$300.00Jul 60.600.61$0.611.6%72.2K0.721.0K
$283.00Jul 170.490.50$0.502.0%52.6K0.0892.8K
$288.00Jul 170.890.91$0.902.2%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 510.1%, max 1543.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14259.7%17.8%1358.6%647
$260.00Jul 6Aug 7370.9%28.7%1193.9%1156
$261.00Jul 6Jul 31361.7%29.5%1127.2%311
$263.00Jul 6Jul 31343.2%28.7%1094.1%3611
$266.00Jul 6Aug 7315.6%26.8%1077.2%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14561.2%34.2%1543.1%225
$245.00Jul 6Aug 14512.7%32.4%1482.0%5155
$250.00Jul 6Aug 7464.8%31.9%1358.2%1324
$255.00Jul 6Aug 14417.6%29.3%1324.3%717
$260.00Jul 6Aug 14370.9%27.9%1230.8%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 429 found (best R:R 70.43, avg 4.04)

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$0.19$9.81$0.1951.63$254.81
$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. 587 found (best R:R 135.36, avg 2.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.89$14.89$0.11135.36$259.89
$265.00$285.00Jul 13$19.77$19.77$0.2385.96$284.77
$245.00$261.00Jul 31$15.78$15.78$0.2271.73$260.78
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$265.00$290.00Jul 14$24.38$24.38$0.6239.32$289.38
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$2.73$2.73$0.2710.11$308.27
$303.00$302.00Jul 7$0.89$0.89$0.118.09$302.11
$315.00$310.00Jul 24$4.42$4.42$0.587.62$310.58

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$0.05115.6%33.0%
$289.00Jul 6Jul 7$0.07106.4%30.5%
$303.00Jul 6Jul 7$0.0838.9%15.1%
$279.00Jul 6Jul 9$0.09197.4%34.0%
$291.00Jul 6Jul 7$0.0987.8%27.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$303.00Jul 6Jul 7$0.0638.9%15.1%
$304.00Jul 6Jul 7$0.0648.4%15.3%
$253.00Jul 10Jul 17$0.0658.3%42.7%
$293.00Jul 6Jul 7$0.0769.0%24.4%
$254.00Jul 10Jul 17$0.0756.8%42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 506 found (cheapest 0.25% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.13$0.61$0.74$299.26$300.740.25%
$299.00Jul 6$0.66$0.14$0.80$298.20$299.800.27%
$301.00Jul 6$0.02$1.51$1.53$299.47$302.530.51%
$298.00Jul 6$1.52$0.04$1.56$296.44$299.560.52%
$300.00Jul 7$0.84$1.30$2.14$297.86$302.140.71%
$299.00Jul 7$1.39$0.86$2.25$296.75$301.250.75%
$301.00Jul 7$0.45$1.90$2.35$298.65$303.350.78%
$302.00Jul 6$0.01$2.47$2.48$299.52$304.480.83%
$297.00Jul 6$2.52$0.02$2.54$294.46$299.540.85%
$298.00Jul 7$2.09$0.56$2.65$295.35$300.650.88%

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$0.13$0.04$0.17$297.83$300.17
$303.00$295.00Jul 7$0.09$0.15$0.24$294.76$303.24
$300.00$299.00Jul 6$0.13$0.14$0.27$298.73$300.27
$303.00$296.00Jul 7$0.09$0.23$0.32$295.68$303.32
$302.00$295.00Jul 7$0.21$0.15$0.36$294.64$302.36
$302.00$296.00Jul 7$0.21$0.23$0.44$295.56$302.44
$303.00$297.00Jul 7$0.09$0.36$0.45$296.55$303.45
$304.00$295.00Jul 8$0.15$0.37$0.52$294.48$304.52
$302.00$297.00Jul 7$0.21$0.36$0.57$296.43$302.57
$301.00$295.00Jul 7$0.45$0.15$0.60$294.40$301.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 12.33, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272276/280Aug 14$3.70$0.3012.33$268.30$279.70
274/275276/280Aug 14$3.66$0.3410.76$271.34$279.66
270/272280/282Aug 14$1.82$0.1810.11$270.18$281.82
289/290291/293Jul 14$1.80$0.209.00$288.20$292.80
289/290293/294Jul 14$0.90$0.109.00$289.10$293.90
297/298299/300Jul 14$0.90$0.109.00$297.10$299.90
295/296297/298Jul 15$0.90$0.109.00$295.10$297.90
290/291294/295Jul 16$0.90$0.109.00$290.10$294.90
294/295296/297Jul 16$0.90$0.109.00$294.10$296.90
276/277285/286Aug 14$0.90$0.109.00$276.10$285.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 24$0.07$4.9370.43
$315.00$320.00$325.00Jul 17$0.08$4.9261.50
$325.00$330.00$335.00Jul 31$0.08$4.9261.50
$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$0.05$4.9599.00
$260.00$270.00$280.00Jul 20$0.16$9.8461.50
$307.00$310.00$313.00Jul 10$0.05$2.9559.00
$260.00$265.00$270.00Aug 14$0.10$4.9049.00
$315.00$317.50$320.00Jul 24$0.12$2.3819.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 428 found (best net $-0.01, 399 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-$1.44$8.56
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.56$6.44
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. 174 found (best yield 2.67%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.000.500.2%2.67%2.83%4342
$301.00Aug 14$7.450.480.5%2.49%2.98%56
$300.00Aug 7$7.130.500.2%2.38%2.54%68235
$302.00Aug 14$6.940.470.8%2.32%3.15%94
$302.50Aug 14$6.680.461.0%2.23%3.23%121
$301.00Aug 7$6.590.480.5%2.20%2.69%7651
$300.00Jul 31$6.180.500.2%2.06%2.22%1621.2K
$302.00Aug 7$6.050.460.8%2.02%2.85%1277
$304.00Aug 14$5.950.421.5%1.99%3.48%21
$302.50Aug 7$5.810.451.0%1.94%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 450,468
Total Puts 593,214
Put/Call Ratio 1.32
Net Difference -142,746

Prior's Put/Call Breakdown

Total Calls 622,486
Total Puts 849,797
Put/Call Ratio 1.37
Net Difference -227,311

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