Tour v291
IWM
iShares Russell 2000 ETF
$299.47 +0.64%
(7/6 14:50) ◀
|
Monday, July 6, 2026 (2:55pm)
January 2026
|
▶ (7/6 15:00)
◀ 7/6 14:55 ▶

Option Volume

Detail
ℹ
Current (07/06 2:55pm) 1,048,767
Calls: 452,827 (43%)
Puts: 595,940 (57%)
Prior (07/02) 1,479,828
Calls: 626,297 (42%)
Puts: 853,531 (58%)
Current vs Prior -29.13%
Calls: -27.70% (Calls)
Puts: -30.18% (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 -46.21%
Calls: -40.22%
Puts: -50.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 2:55pm) $55.25M
Calls: $25.12M (45%)
Puts: $30.12M (55%)
Prior (07/02) $185.28M
Calls: $27.30M (15%)
Puts: $157.97M (85%)
Current vs Prior -70.18%
Calls: -7.99%
Puts: -80.93%
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 -70.65%
Calls: -66.01%
Puts: -73.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:55pm) 1.32
Prior (07/02) 1.36
Current vs Prior -3.43%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -16.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 2:55pm) 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 -62.40% | -37.02%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -64.77% | -44.31%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -62.40% | -37.02%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.18% | 1.48%
Calls: 3.33% | 1.47%
Puts: 3.03% | 1.49%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -50.77% | -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 -58.64% | -67.52%
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
14:50BEARISHBEARISHBEARISH
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 973 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.4259.72$59.570.5%--1.00264
$240.00Jul 3160.0260.35$60.190.5%--0.9984
$245.00Jul 3155.0655.39$55.230.6%10.9819
$250.00Jul 1049.4349.73$49.580.6%131.0011
$245.00Aug 755.3055.64$55.470.6%510.9860
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.3550.74$50.550.8%101.00--
$301.00Jul 174.374.41$4.390.9%2810.56530
$301.00Jul 316.376.43$6.400.9%110.5383
$325.00Jul 625.4225.67$25.551.0%91.00--
$300.00Jul 315.915.97$5.941.0%6810.511.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 291 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$306.00Jul 90.090.10$0.1010.0%720.064.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 70.050.06$0.0616.7%6950.03457
$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 639.3139.58$39.450.7%111.001
$261.00Jul 638.3138.58$38.450.7%301.00--
$262.00Jul 637.2937.58$37.440.8%251.00--
$263.00Jul 636.2936.58$36.440.8%311.00--
$264.00Jul 635.3135.58$35.450.8%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 89.419.72$9.573.2%--1.0014
$310.00Jul 810.4110.71$10.562.8%21.00--
$315.00Jul 815.4115.72$15.572.0%21.00--
$310.00Jul 1010.4110.72$10.572.9%201.006
$313.00Jul 1013.4113.72$13.572.3%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,104 active (total vol 1.0M, top 161.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.110.12$0.128.3%161.6K0.235.8K
$301.00Jul 60.010.02$0.0250.0%87.3K0.042.0K
$299.00Jul 60.590.61$0.603.3%48.7K0.701.7K
$302.00Jul 60.000.01$0.01100.0%27.5K0.014.2K
$300.00Jul 70.800.82$0.812.5%10.9K0.41869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.140.15$0.156.7%119.6K0.301.4K
$298.00Jul 60.030.04$0.0425.0%86.4K0.081.8K
$300.00Jul 60.650.67$0.663.0%72.5K0.771.0K
$283.00Jul 170.490.52$0.515.9%52.6K0.0992.8K
$288.00Jul 170.900.92$0.912.2%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 528.5%, max 1598.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14270.0%17.9%1412.3%647
$260.00Jul 6Aug 7381.4%28.6%1232.5%1156
$261.00Jul 6Jul 31371.8%29.4%1164.2%311
$263.00Jul 6Jul 31352.8%28.7%1130.1%3611
$266.00Jul 6Aug 7326.8%26.8%1121.1%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14577.6%34.0%1598.5%225
$245.00Jul 6Aug 14527.5%32.4%1530.3%5155
$250.00Jul 6Aug 7478.1%31.8%1402.1%1324
$255.00Jul 6Aug 14429.5%29.2%1370.5%717
$260.00Jul 6Aug 14381.4%27.8%1273.5%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 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$0.24$8.76$0.2436.50$311.24
$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. 595 found (best R:R 135.36, avg 2.62)

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$19.83$19.83$0.17116.65$284.83
$245.00$261.00Jul 31$15.78$15.78$0.2271.73$260.78
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$315.00Jul 24$2.40$2.40$0.1024.00$315.10
$320.00$315.00Jul 31$4.61$4.61$0.3911.82$315.39
$311.00$308.00Jul 16$2.71$2.71$0.299.34$308.29
$306.00$305.00Jul 10$0.89$0.89$0.118.09$305.11
$315.00$310.00Jul 24$4.41$4.41$0.597.47$310.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 6Jul 8$0.06193.1%36.8%
$289.00Jul 6Jul 7$0.06108.5%30.3%
$292.00Jul 6Jul 7$0.0879.7%25.6%
$303.00Jul 6Jul 7$0.0841.3%15.4%
$294.00Jul 6Jul 7$0.1060.2%22.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$303.00Jul 6Jul 7$0.0541.3%15.4%
$307.00Jul 6Jul 10$0.0679.4%15.1%
$253.00Jul 10Jul 17$0.0658.2%42.6%
$293.00Jul 6Jul 7$0.0770.0%24.1%
$254.00Jul 10Jul 17$0.0756.9%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 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.60$0.15$0.75$298.25$299.750.25%
$300.00Jul 6$0.12$0.66$0.78$299.22$300.780.26%
$298.00Jul 6$1.46$0.04$1.50$296.50$299.500.50%
$301.00Jul 6$0.02$1.56$1.58$299.42$302.580.53%
$300.00Jul 7$0.81$1.34$2.15$297.85$302.150.72%
$299.00Jul 7$1.36$0.89$2.25$296.75$301.250.75%
$301.00Jul 7$0.43$1.96$2.39$298.61$303.390.80%
$297.00Jul 6$2.47$0.02$2.49$294.51$299.490.83%
$302.00Jul 6$0.01$2.52$2.53$299.47$304.530.84%
$298.00Jul 7$2.05$0.57$2.62$295.38$300.620.87%

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$0.12$0.04$0.16$297.84$300.16
$303.00$295.00Jul 7$0.09$0.16$0.25$294.75$303.25
$300.00$299.00Jul 6$0.12$0.15$0.27$298.73$300.27
$303.00$296.00Jul 7$0.09$0.24$0.33$295.67$303.33
$302.00$295.00Jul 7$0.20$0.16$0.36$294.64$302.36
$302.00$296.00Jul 7$0.20$0.24$0.44$295.56$302.44
$303.00$297.00Jul 7$0.09$0.37$0.46$296.54$303.46
$304.00$295.00Jul 8$0.15$0.38$0.53$294.47$304.53
$302.00$297.00Jul 7$0.20$0.37$0.57$296.43$302.57
$301.00$295.00Jul 7$0.43$0.16$0.59$294.41$301.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 295 found (best R:R 13.29, avg credit $1.06)

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$1.82$0.1810.11$275.18$281.82
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
289/290291/293Jul 15$1.81$0.199.53$288.19$292.81
290/291293/294Jul 14$0.90$0.109.00$290.10$293.90
291/292295/296Jul 15$0.90$0.109.00$291.10$295.90
290/291294/295Jul 16$0.90$0.109.00$290.10$294.90
291/292295/296Jul 16$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 99.00, 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$0.11$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
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$306.00$308.00$310.00Jul 9$0.06$1.9432.33
$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. 422 found (best net $-0.01, 393 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-$1.43$8.57
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.46$6.54
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%2.84%4342
$301.00Aug 14$7.420.480.5%2.48%2.99%56
$300.00Aug 7$7.090.500.2%2.37%2.54%68235
$302.00Aug 14$6.900.460.8%2.30%3.15%94
$302.50Aug 14$6.640.451.0%2.22%3.23%121
$301.00Aug 7$6.550.480.5%2.19%2.70%7651
$300.00Jul 31$6.150.490.2%2.05%2.23%1621.2K
$302.00Aug 7$6.030.460.8%2.01%2.86%1277
$304.00Aug 14$5.910.421.5%1.97%3.49%21
$302.50Aug 7$5.770.451.0%1.93%2.94%--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 452,827
Total Puts 595,940
Put/Call Ratio 1.32
Net Difference -143,113

Prior's Put/Call Breakdown

Total Calls 626,297
Total Puts 853,531
Put/Call Ratio 1.36
Net Difference -227,234

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