Tour v291
IWM
iShares Russell 2000 ETF
$299.09 +0.51%
(7/6 15:13) ◀
|
Monday, July 6, 2026 (3:15pm)
January 2026
|
▶ (7/6 15:20)
◀ 7/6 15:15 ▶

Option Volume

Detail
ℹ
Current (07/06 3:15pm) 1,098,917
Calls: 475,346 (43%)
Puts: 623,571 (57%)
Prior (07/02) 1,523,003
Calls: 643,605 (42%)
Puts: 879,398 (58%)
Current vs Prior -27.85%
Calls: -26.14% (Calls)
Puts: -29.09% (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 -43.64%
Calls: -37.25%
Puts: -47.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 3:15pm) $57.88M
Calls: $21.50M (37%)
Puts: $36.38M (63%)
Prior (07/02) $211.41M
Calls: $24.54M (12%)
Puts: $186.88M (88%)
Current vs Prior -72.62%
Calls: -12.36%
Puts: -80.53%
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 -69.25%
Calls: -70.90%
Puts: -68.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:15pm) 1.31
Prior (07/02) 1.37
Current vs Prior -3.99%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -16.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 3:15pm) 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% | 0.88%0.43% | 1.18%1.64% | 2.72%2.39% | 6.58%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -61.76% | -38.57%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -64.17% | -45.69%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -61.76% | -38.57%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.13% | 1.11%
Calls: 3.13% | 0.90%
Puts: 3.13% | 1.32%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -51.55% | -52.77%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -59.29% | -75.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($36.38M). Light premium activity with dollar volume down 73% vs prior. Bearish P/C ratio of 1.31 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
15:10BEARISHBEARISHBEARISH
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 982 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.0559.39$59.220.6%--1.00264
$304.00Jul 171.721.73$1.730.6%3310.303.3K
$241.00Jul 1758.2658.60$58.430.6%--0.9933
$244.00Jul 1755.2755.62$55.450.6%--0.9934
$240.00Jul 1759.2159.60$59.410.7%40.9987
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 81.931.94$1.940.5%1.7K0.60369
$350.00Jul 1750.7451.13$50.940.8%101.00--
$299.00Jul 315.625.67$5.650.9%620.49405
$298.00Jul 81.071.08$1.080.9%8860.39373
$325.00Jul 625.8226.07$25.951.0%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 287 found (avg $0.39, 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
$330.00Jul 310.070.08$0.0812.5%280.021.4K
$315.00Jul 170.090.10$0.1010.0%1460.034.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 70.050.06$0.0616.7%7810.04457
$287.00Jul 80.050.06$0.0616.7%2550.021.8K
$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 638.9339.21$39.070.7%111.001
$261.00Jul 637.9338.25$38.090.8%301.00--
$262.00Jul 636.9337.25$37.090.9%251.00--
$263.00Jul 635.9336.25$36.090.9%311.00--
$264.00Jul 634.9335.25$35.090.9%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.8211.08$10.952.4%201.006
$313.00Jul 1013.8414.08$13.961.7%11.00--
$320.00Jul 1720.7421.12$20.931.8%41.004
$350.00Jul 1750.7451.13$50.940.8%101.00--
$320.00Jul 620.8221.07$20.951.2%161.001

Most actively traded options today. High liquidity = easy entry/exit. 1,107 active (total vol 1.1M, top 168.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.030.04$0.0425.0%168.8K0.105.8K
$301.00Jul 60.000.01$0.01100.0%88.7K0.022.0K
$299.00Jul 60.310.32$0.323.1%51.8K0.551.7K
$302.00Jul 60.000.01$0.01100.0%27.5K0.014.2K
$300.00Jul 70.620.63$0.631.6%11.4K0.36869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.230.24$0.244.2%131.2K0.451.4K
$298.00Jul 60.030.04$0.0425.0%89.9K0.091.8K
$300.00Jul 60.940.97$0.963.1%75.9K0.901.0K
$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 624.9%, max 1876.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14316.1%17.9%1667.3%647
$260.00Jul 6Aug 7441.0%28.4%1451.0%1156
$261.00Jul 6Jul 31429.9%29.2%1371.2%311
$263.00Jul 6Jul 31407.7%28.5%1331.3%3611
$266.00Jul 6Aug 7374.6%26.6%1307.9%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14669.5%33.9%1876.8%625
$245.00Jul 6Aug 14611.2%32.2%1797.4%5155
$250.00Jul 6Aug 7553.7%31.7%1648.8%2324
$255.00Jul 6Aug 14497.0%29.1%1607.5%717
$260.00Jul 6Aug 14441.0%27.6%1495.0%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 4.05)

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
$325.00$330.00Aug 7$0.19$4.81$0.1925.32$325.19
$317.50$320.00Jul 24$0.10$2.40$0.1024.00$317.60
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$0.25$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. 593 found (best R:R 135.36, avg 2.40)

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$15.77$15.77$0.2368.57$260.77
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$265.00$290.00Jul 14$24.34$24.34$0.6636.88$289.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.66$4.66$0.3413.71$315.34
$311.00$308.00Jul 16$2.75$2.75$0.2511.00$308.25
$304.00$303.00Jul 8$0.90$0.90$0.109.00$303.10
$310.00$309.00Jul 17$0.90$0.90$0.109.00$309.10
$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. 69 found (avg debit $0.57, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Jul 6Jul 7$0.06100.6%26.8%
$292.00Jul 6Jul 7$0.0889.3%24.8%
$280.00Jul 6Jul 8$0.10221.6%37.4%
$293.00Jul 6Jul 7$0.1077.9%23.2%
$279.00Jul 6Jul 9$0.11232.5%33.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$311.00Jul 9Jul 16$0.0616.0%15.5%
$293.00Jul 6Jul 7$0.0777.9%23.2%
$253.00Jul 10Jul 17$0.0755.8%42.4%
$254.00Jul 10Jul 17$0.0756.6%41.8%
$256.00Jul 10Jul 17$0.0754.2%40.3%

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$0.32$0.24$0.56$298.44$299.560.19%
$300.00Jul 6$0.04$0.96$1.00$299.00$301.000.33%
$298.00Jul 6$1.12$0.04$1.16$296.84$299.160.39%
$301.00Jul 6$0.01$1.95$1.96$299.04$302.960.66%
$297.00Jul 6$2.10$0.02$2.12$294.88$299.120.71%
$299.00Jul 7$1.11$1.00$2.11$296.89$301.110.71%
$300.00Jul 7$0.63$1.52$2.15$297.85$302.150.72%
$298.00Jul 7$1.75$0.65$2.40$295.60$300.400.80%
$301.00Jul 7$0.31$2.22$2.53$298.47$303.530.85%
$297.00Jul 7$2.50$0.41$2.91$294.09$299.910.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.03% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$298.00Jul 6$0.04$0.04$0.08$297.92$300.08
$303.00$295.00Jul 7$0.06$0.17$0.23$294.77$303.23
$300.00$299.00Jul 6$0.04$0.24$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$0.27$0.33$295.67$303.33
$302.00$296.00Jul 7$0.14$0.27$0.41$295.59$302.41
$301.00$295.00Jul 7$0.31$0.17$0.48$294.52$301.48
$303.00$297.00Jul 7$0.06$0.41$0.47$296.53$303.47
$302.00$297.00Jul 7$0.14$0.41$0.55$296.45$302.55
$304.00$295.00Jul 8$0.11$0.42$0.53$294.47$304.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 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$3.67$0.3311.12$268.33$279.67
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
296/297298/299Jul 14$0.90$0.109.00$296.10$298.90
292/293295/296Jul 15$0.90$0.109.00$292.10$295.90
293/294296/297Jul 15$0.90$0.109.00$293.10$296.90
298/299300/301Jul 15$0.90$0.109.00$298.10$300.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 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$0.10$4.9049.00
$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$0.17$9.8357.82
$315.00$317.50$320.00Jul 24$0.05$2.4549.00
$308.00$310.00$312.00Jul 31$0.09$1.9121.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 419 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-$1.08$8.92
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.09$6.91
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. 166 found (best yield 2.58%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.720.490.3%2.58%2.89%4342
$301.00Aug 14$7.180.480.6%2.40%3.04%56
$300.00Aug 7$6.840.490.3%2.29%2.59%75235
$302.00Aug 14$6.660.461.0%2.23%3.20%94
$302.50Aug 14$6.410.451.1%2.14%3.28%121
$301.00Aug 7$6.310.470.6%2.11%2.75%7751
$300.00Jul 31$5.900.490.3%1.97%2.28%1691.2K
$302.00Aug 7$5.800.451.0%1.94%2.91%1277
$304.00Aug 14$5.690.411.6%1.90%3.54%21
$302.50Aug 7$5.550.441.1%1.86%3.00%--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 475,346
Total Puts 623,571
Put/Call Ratio 1.31
Net Difference -148,225

Prior's Put/Call Breakdown

Total Calls 643,605
Total Puts 879,398
Put/Call Ratio 1.37
Net Difference -235,793

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