Tour v291
IWM
iShares Russell 2000 ETF
$299.12 +0.52%
(7/6 15:05) ◀
|
Monday, July 6, 2026 (3:10pm)
January 2026
|
▶ (7/6 15:10)
◀ 7/6 15:10 ▶

Option Volume

Detail
ℹ
Current (07/06 3:10pm) 1,090,194
Calls: 470,167 (43%)
Puts: 620,027 (57%)
Prior (07/02) 1,513,050
Calls: 639,760 (42%)
Puts: 873,290 (58%)
Current vs Prior -27.95%
Calls: -26.51% (Calls)
Puts: -29.00% (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 -44.09%
Calls: -37.93%
Puts: -48.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 3:10pm) $57.53M
Calls: $21.68M (38%)
Puts: $35.85M (62%)
Prior (07/02) $210.15M
Calls: $24.08M (11%)
Puts: $186.08M (89%)
Current vs Prior -72.62%
Calls: -9.95%
Puts: -80.73%
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 -69.43%
Calls: -70.66%
Puts: -68.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:10pm) 1.32
Prior (07/02) 1.36
Current vs Prior -3.39%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -16.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 3:10pm) 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% | 0.88%0.42% | 1.18%1.63% | 2.72%2.39% | 6.58%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -62.06% | -38.81%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -64.45% | -45.90%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -62.06% | -38.81%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.62% | 1.56%
Calls: 6.06% | 1.79%
Puts: 3.19% | 1.33%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -28.48% | -33.62%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -39.91% | -65.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($35.85M). Light premium activity with dollar volume down 73% 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
15:05BEARISHBEARISHBEARISH
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 968 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.0559.33$59.190.5%--1.00264
$240.00Jul 1759.2659.63$59.450.6%40.9987
$242.00Jul 1757.2757.64$57.460.6%10.9913
$241.00Jul 1758.2658.64$58.450.7%--0.9933
$240.00Jul 3159.6660.05$59.860.7%--0.9984
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 81.431.44$1.440.7%1.1K0.49414
$350.00Jul 1750.7151.09$50.900.7%101.00--
$300.00Jul 81.911.93$1.921.0%1.7K0.59369
$325.00Jul 625.7926.07$25.931.1%91.00--
$324.00Jul 624.7925.07$24.931.1%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 277 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 70.050.06$0.0616.7%3.1K0.05426
$305.00Jul 80.050.06$0.0616.7%2.5K0.04739
$308.00Jul 100.060.07$0.0714.3%1.8K0.04593
$304.00Jul 80.100.11$0.119.1%1.0K0.07748
$320.00Jul 240.110.13$0.1216.7%900.034.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 70.050.06$0.0616.7%7760.04457
$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
$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
$265.00Jul 733.9534.29$34.121.0%11.001
$273.00Jul 725.9526.28$26.121.3%--1.0013
$284.00Jul 714.9615.29$15.132.2%11.004
$285.00Jul 714.0314.20$14.111.2%11.002
$286.00Jul 713.0413.32$13.182.1%41.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 61.831.93$1.885.3%8.2K1.00854
$302.00Jul 62.813.07$2.948.8%8361.00948
$303.00Jul 63.734.07$3.908.7%3491.00105
$304.00Jul 64.815.07$4.945.3%1981.008
$305.00Jul 65.776.07$5.925.1%1311.0011

Most actively traded options today. High liquidity = easy entry/exit. 1,107 active (total vol 1.1M, top 167.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.040.05$0.0520.0%167.0K0.125.8K
$301.00Jul 60.000.01$0.01100.0%87.9K0.022.0K
$299.00Jul 60.320.34$0.336.1%51.0K0.571.7K
$302.00Jul 60.000.01$0.01100.0%27.5K0.014.2K
$300.00Jul 70.630.64$0.641.6%11.2K0.36869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.220.23$0.234.3%129.4K0.431.4K
$298.00Jul 60.030.04$0.0425.0%89.3K0.091.8K
$300.00Jul 60.920.95$0.943.2%75.7K0.881.0K
$283.00Jul 170.510.53$0.523.8%52.6K0.0992.8K
$288.00Jul 170.930.96$0.953.2%36.5K0.1628.4K

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 591.9%, max 1784.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14300.9%17.9%1581.1%647
$260.00Jul 6Aug 7420.4%28.4%1379.0%1156
$261.00Jul 6Jul 31409.8%29.2%1301.8%311
$263.00Jul 6Jul 31388.6%28.6%1256.7%3611
$266.00Jul 6Aug 7357.1%26.6%1242.8%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14638.1%33.9%1784.9%625
$245.00Jul 6Aug 14582.5%32.2%1709.2%5155
$250.00Jul 6Aug 7527.8%31.7%1567.4%2324
$255.00Jul 6Aug 14473.7%29.1%1528.5%717
$260.00Jul 6Aug 14420.4%27.6%1421.3%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 425 found (best R:R 75.92, avg 4.00)

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$0.20$8.80$0.2044.00$311.20
$330.00$335.00Aug 14$0.16$4.84$0.1630.25$330.16
$317.50$320.00Jul 24$0.10$2.40$0.1024.00$317.60
$325.00$330.00Aug 7$0.20$4.80$0.2024.00$325.20
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$0.19$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$0.26$9.74$0.2637.46$279.74
$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 135.36, avg 2.49)

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$19.76$19.76$0.2482.33$284.76
$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
$265.00$290.00Jul 14$24.37$24.37$0.6338.68$289.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.60$4.60$0.4011.50$315.40
$311.00$308.00Jul 16$2.71$2.71$0.299.34$308.29
$306.00$305.00Jul 10$0.90$0.90$0.109.00$305.10
$304.00$303.00Jul 8$0.89$0.89$0.118.09$303.11
$305.00$304.00Jul 9$0.89$0.89$0.118.09$304.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Jul 6Jul 7$0.05284.0%59.0%
$290.00Jul 6Jul 7$0.05106.8%28.4%
$284.00Jul 6Jul 7$0.06169.8%39.8%
$288.00Jul 6Jul 7$0.06127.9%32.2%
$287.00Jul 6Jul 7$0.07138.4%32.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$254.00Jul 10Jul 17$0.0656.6%41.8%
$293.00Jul 6Jul 7$0.0774.5%23.3%
$253.00Jul 10Jul 17$0.0755.8%42.4%
$256.00Jul 10Jul 17$0.0754.2%40.4%
$257.00Jul 10Jul 17$0.0753.0%39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 507 found (cheapest 0.19% of stock, avg 5.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.33$0.23$0.56$298.44$299.560.19%
$300.00Jul 6$0.05$0.94$0.99$299.01$300.990.33%
$298.00Jul 6$1.15$0.04$1.19$296.81$299.190.40%
$301.00Jul 6$0.01$1.88$1.89$299.11$302.890.63%
$297.00Jul 6$2.09$0.02$2.11$294.89$299.110.71%
$299.00Jul 7$1.12$0.99$2.11$296.89$301.110.71%
$300.00Jul 7$0.64$1.50$2.14$297.86$302.140.72%
$298.00Jul 7$1.77$0.64$2.41$295.59$300.410.81%
$301.00Jul 7$0.32$2.22$2.54$298.46$303.540.85%
$297.00Jul 7$2.50$0.40$2.90$294.10$299.900.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.03% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$298.00Jul 6$0.05$0.04$0.09$297.91$300.09
$303.00$295.00Jul 7$0.06$0.17$0.23$294.77$303.23
$300.00$299.00Jul 6$0.05$0.23$0.28$298.72$300.28
$302.00$295.00Jul 7$0.14$0.17$0.31$294.69$302.31
$303.00$296.00Jul 7$0.06$0.26$0.32$295.68$303.32
$302.00$296.00Jul 7$0.14$0.26$0.40$295.60$302.40
$303.00$297.00Jul 7$0.06$0.40$0.46$296.54$303.46
$301.00$295.00Jul 7$0.32$0.17$0.49$294.51$301.49
$304.00$295.00Jul 8$0.11$0.41$0.52$294.48$304.52
$302.00$297.00Jul 7$0.14$0.40$0.54$296.46$302.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 14.38, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.87$0.1314.38$270.13$281.87
278/279280/282Aug 14$1.84$0.1611.50$277.16$281.84
270/272276/280Aug 14$3.67$0.3311.12$268.33$279.67
275/276280/282Aug 14$1.81$0.199.53$274.19$281.81
276/277280/282Aug 14$1.81$0.199.53$275.19$281.81
294/295296/297Jul 13$0.90$0.109.00$294.10$296.90
291/292294/295Jul 14$0.90$0.109.00$291.10$294.90
297/298299/300Jul 15$0.90$0.109.00$297.10$299.90
292/293295/296Jul 16$0.90$0.109.00$292.10$295.90
291/292295/296Jul 20$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. 172 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 17$0.06$4.9482.33
$320.00$325.00$330.00Jul 24$0.07$4.9370.43
$325.00$330.00$335.00Jul 31$0.07$4.9370.43
$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$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$260.00$270.00$280.00Jul 20$0.18$9.8254.56
$315.00$317.50$320.00Jul 24$0.07$2.4334.71
$295.00$296.00$297.00Jul 7$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. 420 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-$1.05$8.95
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.14$6.86
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-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 2.58%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.720.490.3%2.58%2.88%4342
$301.00Aug 14$7.180.470.6%2.40%3.03%56
$300.00Aug 7$6.840.490.3%2.29%2.58%75235
$302.00Aug 14$6.660.461.0%2.23%3.19%94
$302.50Aug 14$6.410.451.1%2.14%3.27%121
$301.00Aug 7$6.310.470.6%2.11%2.74%7751
$300.00Jul 31$5.900.490.3%1.97%2.27%1691.2K
$302.00Aug 7$5.790.451.0%1.94%2.90%1277
$304.00Aug 14$5.690.411.6%1.90%3.53%21
$302.50Aug 7$5.550.441.1%1.86%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 470,167
Total Puts 620,027
Put/Call Ratio 1.32
Net Difference -149,860

Prior's Put/Call Breakdown

Total Calls 639,760
Total Puts 873,290
Put/Call Ratio 1.36
Net Difference -233,530

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