Tour v291
IWM
iShares Russell 2000 ETF
$299.48 +0.64%
(7/6 14:55) ◀
|
Monday, July 6, 2026 (3:00pm)
January 2026
|
▶ (7/6 15:05)
◀ 7/6 15:00 ▶

Option Volume

Detail
ℹ
Current (07/06 3:00pm) 1,055,913
Calls: 455,166 (43%)
Puts: 600,747 (57%)
Prior (07/02) 1,485,660
Calls: 629,619 (42%)
Puts: 856,041 (58%)
Current vs Prior -28.93%
Calls: -27.71% (Calls)
Puts: -29.82% (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 -45.85%
Calls: -39.91%
Puts: -49.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 3:00pm) $55.11M
Calls: $25.05M (45%)
Puts: $30.05M (55%)
Prior (07/02) $182.66M
Calls: $27.66M (15%)
Puts: $154.99M (85%)
Current vs Prior -69.83%
Calls: -9.43%
Puts: -80.61%
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 -70.72%
Calls: -66.10%
Puts: -73.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:00pm) 1.32
Prior (07/02) 1.36
Current vs Prior -2.93%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -16.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 3:00pm) 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% | 2.74%2.42% | 6.61%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -62.40% | -37.26%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -64.78% | -44.52%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -62.40% | -37.26%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.78% | 1.48%
Calls: 5.00% | 1.47%
Puts: 4.55% | 1.50%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -26.01% | -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 -37.83% | -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
14:55BEARISHBEARISHBEARISH
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 976 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.3055.62$55.460.6%511.0060
$240.00Jul 1059.4259.78$59.600.6%--1.00264
$240.00Jul 1759.6259.99$59.810.6%40.9987
$242.00Jul 1757.6357.99$57.810.6%10.9913
$241.00Jul 1758.6258.99$58.810.6%--0.9933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.3650.72$50.540.7%101.00--
$325.00Jul 625.4525.70$25.581.0%91.00--
$300.00Jul 315.905.96$5.931.0%6810.511.2K
$302.00Jul 316.846.91$6.881.0%--0.56179
$323.00Jul 623.4623.70$23.581.0%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 287 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 90.050.06$0.0616.7%2040.032.8K
$305.00Jul 80.070.08$0.0812.5%2.5K0.05739
$303.00Jul 70.080.09$0.0911.1%3.1K0.07426
$306.00Jul 90.090.10$0.1010.0%720.064.5K
$300.00Jul 60.100.12$0.1118.2%162.5K0.215.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 70.050.06$0.0616.7%6960.03457
$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 639.3039.58$39.440.7%111.001
$261.00Jul 638.3038.55$38.420.7%301.00--
$262.00Jul 637.3037.58$37.440.7%251.00--
$263.00Jul 636.3036.58$36.440.8%311.00--
$264.00Jul 635.3035.58$35.440.8%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 75.455.71$5.584.7%461.0028
$306.00Jul 76.476.71$6.593.6%61.003
$308.00Jul 78.468.71$8.592.9%31.0014
$309.00Jul 79.469.71$9.592.6%31.00--
$309.00Jul 89.449.71$9.572.8%--1.0014

Most actively traded options today. High liquidity = easy entry/exit. 1,104 active (total vol 1.1M, top 162.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.100.12$0.1118.2%162.5K0.215.8K
$301.00Jul 60.010.02$0.0250.0%87.3K0.042.0K
$299.00Jul 60.580.61$0.605.0%49.5K0.691.7K
$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 60.130.14$0.147.1%121.4K0.321.4K
$298.00Jul 60.020.03$0.0333.3%86.9K0.081.8K
$300.00Jul 60.640.67$0.664.5%73.0K0.791.0K
$283.00Jul 170.490.51$0.504.0%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 547.3%, max 1654.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14277.9%17.9%1453.3%647
$260.00Jul 6Aug 7393.7%28.6%1276.8%1156
$261.00Jul 6Jul 31383.8%29.4%1205.7%311
$263.00Jul 6Jul 31364.1%28.7%1170.5%3611
$266.00Jul 6Aug 7334.7%26.7%1151.9%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14596.2%34.0%1654.1%225
$245.00Jul 6Aug 14544.4%32.3%1583.8%5155
$250.00Jul 6Aug 7493.6%31.8%1451.9%2324
$255.00Jul 6Aug 14443.3%29.2%1415.7%717
$260.00Jul 6Aug 14393.7%27.8%1316.2%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 428 found (best R:R 70.43, avg 4.12)

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. 593 found (best R:R 135.36, avg 2.61)

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$15.80$15.80$0.2079.00$260.80
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$245.00$250.00Aug 7$4.89$4.89$0.1144.45$249.89
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$2.69$2.69$0.318.68$308.31
$303.00$302.00Jul 7$0.89$0.89$0.118.09$302.11
$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. 77 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 6Jul 7$0.05141.0%35.6%
$287.00Jul 6Jul 7$0.05131.3%33.2%
$273.00Jul 6Jul 7$0.06266.7%59.3%
$284.00Jul 6Jul 7$0.07160.4%40.4%
$289.00Jul 6Jul 7$0.08111.7%30.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$253.00Jul 10Jul 17$0.0658.2%42.6%
$293.00Jul 6Jul 7$0.0771.9%24.1%
$254.00Jul 10Jul 17$0.0756.9%42.0%
$256.00Jul 10Jul 17$0.0754.4%40.2%
$303.00Jul 6Jul 7$0.0843.0%15.1%

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$0.14$0.74$298.26$299.740.25%
$300.00Jul 6$0.11$0.66$0.77$299.23$300.770.26%
$298.00Jul 6$1.45$0.03$1.48$296.52$299.480.49%
$301.00Jul 6$0.02$1.59$1.61$299.39$302.610.54%
$300.00Jul 7$0.81$1.33$2.14$297.86$302.140.71%
$299.00Jul 7$1.36$0.88$2.24$296.76$301.240.75%
$301.00Jul 7$0.43$1.97$2.40$298.60$303.400.80%
$297.00Jul 6$2.44$0.02$2.46$294.54$299.460.82%
$302.00Jul 6$0.01$2.53$2.54$299.46$304.540.85%
$298.00Jul 7$2.03$0.56$2.59$295.41$300.590.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.05% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$298.00Jul 6$0.11$0.03$0.14$297.86$300.14
$300.00$299.00Jul 6$0.11$0.14$0.25$298.75$300.25
$303.00$295.00Jul 7$0.09$0.15$0.24$294.76$303.24
$303.00$296.00Jul 7$0.09$0.23$0.32$295.68$303.32
$302.00$295.00Jul 7$0.20$0.15$0.35$294.65$302.35
$302.00$296.00Jul 7$0.20$0.23$0.43$295.57$302.43
$303.00$297.00Jul 7$0.09$0.36$0.45$296.55$303.45
$304.00$295.00Jul 8$0.15$0.38$0.53$294.47$304.53
$301.00$295.00Jul 7$0.43$0.15$0.58$294.42$301.58
$302.00$297.00Jul 7$0.20$0.36$0.56$296.44$302.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 11.90, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272276/280Aug 14$3.69$0.3111.90$268.31$279.69
270/272280/282Aug 14$1.82$0.1810.11$270.18$281.82
292/293295/296Jul 13$0.90$0.109.00$292.10$295.90
295/296297/298Jul 14$0.90$0.109.00$295.10$297.90
290/291295/296Jul 15$0.90$0.109.00$290.10$295.90
290/291294/295Jul 16$0.90$0.109.00$290.10$294.90
293/294296/297Jul 16$0.90$0.109.00$293.10$296.90
294/295297/298Jul 20$0.90$0.109.00$294.10$297.90
277/278280/282Aug 14$1.80$0.209.00$276.20$281.80
278/279280/282Aug 14$1.79$0.218.52$277.21$281.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 24$0.06$4.9482.33
$315.00$320.00$325.00Jul 17$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$0.06$2.4440.67
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$0.10$4.9049.00
$306.00$308.00$310.00Jul 9$0.05$1.9539.00
$308.00$310.00$312.00Jul 31$0.07$1.9327.57

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-$1.38$8.62
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.52$6.48
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. 172 found (best yield 2.66%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.970.500.2%2.66%2.83%4342
$301.00Aug 14$7.420.480.5%2.48%2.99%56
$300.00Aug 7$7.090.490.2%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%2.69%7651
$300.00Jul 31$6.140.490.2%2.05%2.22%1621.2K
$302.00Aug 7$6.020.450.8%2.01%2.85%1277
$304.00Aug 14$5.910.421.5%1.97%3.48%21
$302.50Aug 7$5.770.441.0%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 455,166
Total Puts 600,747
Put/Call Ratio 1.32
Net Difference -145,581

Prior's Put/Call Breakdown

Total Calls 629,619
Total Puts 856,041
Put/Call Ratio 1.36
Net Difference -226,422

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