Tour v291
IWM
iShares Russell 2000 ETF
$299.20 +0.54%
(7/6 15:00) ◀
|
Monday, July 6, 2026 (3:05pm)
January 2026
|
▶ (7/6 15:10)
◀ 7/6 15:05 ▶

Option Volume

Detail
ℹ
Current (07/06 3:05pm) 1,069,533
Calls: 459,284 (43%)
Puts: 610,249 (57%)
Prior (07/02) 1,502,833
Calls: 635,831 (42%)
Puts: 867,002 (58%)
Current vs Prior -28.83%
Calls: -27.77% (Calls)
Puts: -29.61% (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 -45.15%
Calls: -39.37%
Puts: -48.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 3:05pm) $56.78M
Calls: $22.31M (39%)
Puts: $34.47M (61%)
Prior (07/02) $201.90M
Calls: $25.02M (12%)
Puts: $176.87M (88%)
Current vs Prior -71.88%
Calls: -10.87%
Puts: -80.51%
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 -69.83%
Calls: -69.82%
Puts: -69.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:05pm) 1.33
Prior (07/02) 1.36
Current vs Prior -2.56%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -15.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 3:05pm) 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% | 0.89%0.43% | 1.19%1.66% | 2.74%2.41% | 6.61%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -61.77% | -37.66%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -64.18% | -44.88%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -61.77% | -37.66%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.63% | 1.09%
Calls: 5.00% | 0.84%
Puts: 2.27% | 1.35%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -43.81% | -53.62%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -52.79% | -76.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($34.47M). Light premium activity with dollar volume down 72% vs prior. Bearish P/C ratio of 1.33 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
15:00BEARISHBEARISHBEARISH
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 974 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.1659.47$59.320.5%--1.00264
$240.00Jul 3159.7460.09$59.920.6%--0.9984
$242.00Jul 1757.3457.69$57.520.6%10.9913
$250.00Jul 949.1049.40$49.250.6%--1.0010
$240.00Jul 1759.3459.71$59.530.6%40.9987
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.6451.00$50.820.7%101.00--
$301.00Jul 316.506.56$6.530.9%110.5383
$325.00Jul 625.6725.91$25.790.9%91.00--
$324.00Jul 624.6724.91$24.791.0%91.00--
$300.00Jul 316.036.09$6.061.0%6820.511.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 290 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 80.050.06$0.0616.7%2.5K0.04739
$300.00Jul 60.060.07$0.0714.3%164.0K0.165.8K
$303.00Jul 70.060.07$0.0714.3%3.1K0.06426
$308.00Jul 100.060.07$0.0714.3%1.8K0.04593
$307.00Jul 100.100.12$0.1118.2%3730.06881
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 70.050.06$0.0616.7%6960.04457
$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%1530.011.8K

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 639.0839.33$39.210.6%111.001
$261.00Jul 638.0838.33$38.210.7%301.00--
$262.00Jul 637.0737.33$37.200.7%251.00--
$263.00Jul 636.0836.33$36.210.7%311.00--
$264.00Jul 635.0735.33$35.200.7%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.7110.90$10.811.8%201.006
$313.00Jul 1013.7213.99$13.861.9%11.00--
$320.00Jul 1720.6621.00$20.831.6%41.004
$350.00Jul 1750.6451.00$50.820.7%101.00--
$320.00Jul 620.6720.92$20.801.2%161.001

Most actively traded options today. High liquidity = easy entry/exit. 1,107 active (total vol 1.1M, top 164.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.060.07$0.0714.3%164.0K0.165.8K
$301.00Jul 60.010.02$0.0250.0%87.8K0.042.0K
$299.00Jul 60.390.41$0.405.0%50.0K0.601.7K
$302.00Jul 60.000.01$0.01100.0%27.5K0.014.2K
$300.00Jul 70.670.69$0.682.9%11.0K0.38869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.210.22$0.224.5%125.3K0.401.4K
$298.00Jul 60.030.04$0.0425.0%87.6K0.091.8K
$300.00Jul 60.870.89$0.882.3%74.5K0.841.0K
$283.00Jul 170.510.53$0.523.8%52.6K0.0992.8K
$288.00Jul 170.930.95$0.942.1%36.5K0.1528.4K

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 572.3%, max 1722.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14291.4%17.9%1526.0%647
$260.00Jul 6Aug 7408.7%28.5%1333.9%1156
$261.00Jul 6Jul 31398.4%29.3%1260.2%311
$263.00Jul 6Jul 31377.9%28.7%1216.5%3611
$266.00Jul 6Aug 7347.2%26.7%1201.8%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14620.0%34.0%1722.2%425
$245.00Jul 6Aug 14566.0%32.4%1649.6%5155
$250.00Jul 6Aug 7512.9%31.7%1516.9%2324
$255.00Jul 6Aug 14460.5%29.2%1478.7%717
$260.00Jul 6Aug 14408.7%27.7%1374.7%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 75.92, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$345.00Aug 14$0.13$9.87$0.1375.92$335.13
$311.00$320.00Jul 16$0.22$8.78$0.2239.91$311.22
$330.00$335.00Aug 14$0.17$4.83$0.1728.41$330.17
$325.00$330.00Aug 7$0.21$4.79$0.2122.81$325.21
$320.00$325.00Jul 31$0.25$4.75$0.2519.00$320.25
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. 591 found (best R:R 135.36, avg 2.50)

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$19.78$19.78$0.2289.91$284.78
$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$4.88$4.88$0.1240.67$259.88
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$4.65$4.65$0.3513.29$315.35
$311.00$308.00Jul 16$2.71$2.71$0.299.34$308.29
$303.00$302.00Jul 7$0.90$0.90$0.109.00$302.10
$304.00$303.00Jul 8$0.90$0.90$0.109.00$303.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.56, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 6Jul 8$0.06205.8%37.5%
$285.00Jul 6Jul 7$0.06155.4%37.6%
$303.00Jul 6Jul 7$0.0646.9%15.3%
$291.00Jul 6Jul 7$0.0894.0%27.0%
$279.00Jul 6Jul 9$0.09215.9%34.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$253.00Jul 10Jul 17$0.0658.1%42.4%
$293.00Jul 6Jul 7$0.0773.1%23.5%
$254.00Jul 10Jul 17$0.0756.7%41.9%
$256.00Jul 10Jul 17$0.0754.2%40.5%
$311.00Jul 9Jul 16$0.0817.0%15.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 507 found (cheapest 0.21% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.40$0.22$0.62$298.38$299.620.21%
$300.00Jul 6$0.07$0.88$0.95$299.05$300.950.32%
$298.00Jul 6$1.21$0.04$1.25$296.75$299.250.42%
$301.00Jul 6$0.02$1.81$1.83$299.17$302.830.61%
$300.00Jul 7$0.68$1.48$2.16$297.84$302.160.72%
$299.00Jul 7$1.19$0.98$2.17$296.83$301.170.73%
$297.00Jul 6$2.21$0.02$2.23$294.77$299.230.75%
$298.00Jul 7$1.84$0.64$2.48$295.52$300.480.83%
$301.00Jul 7$0.35$2.13$2.48$298.52$303.480.83%
$302.00Jul 6$0.01$2.82$2.83$299.17$304.830.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.04% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$298.00Jul 6$0.07$0.04$0.11$297.89$300.11
$303.00$295.00Jul 7$0.07$0.17$0.24$294.76$303.24
$300.00$299.00Jul 6$0.07$0.22$0.29$298.71$300.29
$302.00$295.00Jul 7$0.17$0.17$0.34$294.66$302.34
$303.00$296.00Jul 7$0.07$0.26$0.33$295.67$303.33
$302.00$296.00Jul 7$0.17$0.26$0.43$295.57$302.43
$303.00$297.00Jul 7$0.07$0.41$0.48$296.52$303.48
$301.00$295.00Jul 7$0.35$0.17$0.52$294.48$301.52
$304.00$295.00Jul 8$0.12$0.41$0.53$294.47$304.53
$302.00$297.00Jul 7$0.17$0.41$0.58$296.42$302.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 298 found (best R:R 12.33, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.85$0.1512.33$270.15$281.85
270/272276/280Aug 14$3.66$0.3410.76$268.34$279.66
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
276/277280/282Aug 14$1.81$0.199.53$275.19$281.81
274/275276/280Aug 14$3.61$0.399.26$271.39$279.61
297/298299/300Jul 15$0.90$0.109.00$297.10$299.90
295/296298/299Jul 20$0.90$0.109.00$295.10$298.90
274/275280/282Aug 14$1.80$0.209.00$273.20$281.80
291/292295/296Jul 13$0.89$0.118.09$291.11$295.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 82.33, 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$0.07$4.9370.43
$267.00$270.00$273.00Aug 7$0.06$2.9449.00
$325.00$330.00$335.00Aug 7$0.12$4.8840.67
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
$307.00$310.00$313.00Jul 10$0.08$2.9236.50
$315.00$317.50$320.00Jul 24$0.11$2.3921.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 420 found (best net $-0.01, 392 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-$1.30$8.70
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.20$6.80
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. 171 found (best yield 2.61%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.800.490.3%2.61%2.87%4342
$301.00Aug 14$7.260.480.6%2.43%3.03%56
$300.00Aug 7$6.940.490.3%2.32%2.59%71235
$302.00Aug 14$6.740.460.9%2.25%3.19%94
$302.50Aug 14$6.490.451.1%2.17%3.27%121
$301.00Aug 7$6.400.470.6%2.14%2.74%7751
$300.00Jul 31$5.990.490.3%2.00%2.27%1621.2K
$302.00Aug 7$5.890.450.9%1.97%2.90%1277
$304.00Aug 14$5.770.421.6%1.93%3.53%21
$302.50Aug 7$5.640.441.1%1.89%2.99%--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 459,284
Total Puts 610,249
Put/Call Ratio 1.33
Net Difference -150,965

Prior's Put/Call Breakdown

Total Calls 635,831
Total Puts 867,002
Put/Call Ratio 1.36
Net Difference -231,171

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