Tour v291
IWM
iShares Russell 2000 ETF
$299.20 +0.54%
(7/6 15:15) ◀
|
Monday, July 6, 2026 (3:20pm)
January 2026
|
▶ (7/6 15:25)
◀ 7/6 15:20 ▶

Option Volume

Detail
ℹ
Current (07/06 3:20pm) 1,114,854
Calls: 484,449 (43%)
Puts: 630,405 (57%)
Prior (07/02) 1,532,016
Calls: 647,304 (42%)
Puts: 884,712 (58%)
Current vs Prior -27.23%
Calls: -25.16% (Calls)
Puts: -28.74% (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 -42.82%
Calls: -36.05%
Puts: -47.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 3:20pm) $57.64M
Calls: $22.95M (40%)
Puts: $34.69M (60%)
Prior (07/02) $217.45M
Calls: $23.85M (11%)
Puts: $193.61M (89%)
Current vs Prior -73.49%
Calls: -3.76%
Puts: -82.08%
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 -69.38%
Calls: -68.95%
Puts: -69.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:20pm) 1.30
Prior (07/02) 1.37
Current vs Prior -4.79%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -17.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 3:20pm) 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%1.64% | 2.72%2.39% | 6.58%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -62.67% | -38.83%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -65.02% | -45.91%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -62.67% | -38.83%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.59% | 1.11%
Calls: 7.69% | 0.85%
Puts: 3.49% | 1.38%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -13.47% | -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 -27.29% | -75.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($34.69M). Light premium activity with dollar volume down 73% vs prior. Bearish P/C ratio of 1.30 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
15:15BEARISHBEARISHBEARISH
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 951 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.2159.50$59.360.5%--1.00264
$250.00Jul 1049.2249.51$49.360.6%131.0011
$250.00Jul 849.1249.41$49.270.6%--1.0044
$240.00Jul 3159.7660.12$59.940.6%--1.0084
$250.00Jul 949.1449.44$49.290.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.6350.98$50.810.7%101.00--
$299.00Jul 70.940.95$0.951.1%13.2K0.46456
$300.00Jul 81.861.88$1.871.1%1.7K0.58369
$325.00Jul 625.6425.92$25.781.1%91.00--
$324.00Jul 624.6424.92$24.781.1%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 253 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 80.050.06$0.0616.7%3.3K0.04739
$303.00Jul 70.060.07$0.0714.3%3.1K0.06426
$304.00Jul 80.110.12$0.128.3%1.0K0.08748
$320.00Jul 240.110.13$0.1216.7%900.034.4K
$314.00Jul 170.120.14$0.1315.4%290.04869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 70.050.06$0.0616.7%7860.03457
$288.00Jul 80.050.06$0.0616.7%1990.031.9K
$282.50Jul 90.050.06$0.0616.7%50.02430
$277.00Jul 100.050.06$0.0616.7%1530.011.8K
$252.00Jul 170.070.08$0.0812.5%890.014.8K

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 639.0939.36$39.230.7%111.001
$261.00Jul 638.0938.36$38.230.7%301.00--
$262.00Jul 637.0937.36$37.230.7%251.00--
$263.00Jul 636.0936.36$36.230.7%311.00--
$264.00Jul 635.0935.36$35.230.8%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.6910.93$10.812.2%201.006
$313.00Jul 1013.6913.93$13.811.7%11.00--
$320.00Jul 1720.6320.96$20.801.6%41.004
$350.00Jul 1750.6350.98$50.810.7%101.00--
$320.00Jul 620.6420.92$20.781.3%161.001

Most actively traded options today. High liquidity = easy entry/exit. 1,108 active (total vol 1.1M, top 170.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.040.05$0.0520.0%170.9K0.135.8K
$301.00Jul 60.000.01$0.01100.0%88.8K0.022.0K
$299.00Jul 60.370.40$0.397.7%53.9K0.631.7K
$302.00Jul 60.000.01$0.01100.0%27.5K0.014.2K
$300.00Jul 70.660.67$0.671.5%11.9K0.38869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.180.20$0.1910.5%133.5K0.371.4K
$298.00Jul 60.020.03$0.0333.3%91.0K0.071.8K
$300.00Jul 60.840.87$0.863.5%76.4K0.871.0K
$283.00Jul 170.490.52$0.515.9%52.6K0.0992.8K
$288.00Jul 170.900.94$0.924.3%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. 149 strikes (avg 654.8%, max 1953.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14326.0%17.8%1729.9%647
$260.00Jul 6Aug 7458.1%28.3%1517.1%1156
$261.00Jul 6Jul 31446.6%29.3%1424.0%311
$263.00Jul 6Jul 31423.6%28.6%1382.8%3611
$266.00Jul 6Aug 7389.3%26.6%1361.2%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14694.8%33.8%1953.8%625
$245.00Jul 6Aug 14634.4%32.1%1875.8%5155
$250.00Jul 6Aug 7574.9%31.7%1711.4%2324
$255.00Jul 6Aug 14516.1%29.1%1675.8%717
$260.00Jul 6Aug 14458.1%27.7%1555.1%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 421 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
$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$0.10$4.90$0.1049.00$259.90
$280.00$270.00Jul 20$0.25$9.75$0.2539.00$279.75
$260.00$255.00Aug 14$0.16$4.84$0.1630.25$259.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 591 found (best R:R 124.00, avg 2.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.88$14.88$0.12124.00$259.88
$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
$266.00$270.00Jul 24$3.90$3.90$0.1039.00$269.90
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$308.00Jul 16$2.77$2.77$0.2312.04$308.23
$320.00$315.00Jul 31$4.61$4.61$0.3911.82$315.39
$307.00$306.00Jul 13$0.89$0.89$0.118.09$306.11
$315.00$310.00Jul 24$4.44$4.44$0.567.93$310.56
$305.00$304.00Jul 9$0.88$0.88$0.127.33$304.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.55, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Jul 6Jul 7$0.06140.3%31.7%
$303.00Jul 6Jul 7$0.0652.0%15.2%
$280.00Jul 6Jul 8$0.07231.0%37.7%
$287.00Jul 6Jul 7$0.07151.7%33.1%
$291.00Jul 6Jul 7$0.07105.7%26.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Jul 6Jul 7$0.0682.3%23.4%
$254.00Jul 10Jul 17$0.0656.8%41.6%
$253.00Jul 10Jul 17$0.0756.0%42.5%
$256.00Jul 10Jul 17$0.0754.3%40.5%
$257.00Jul 10Jul 17$0.0753.1%39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 507 found (cheapest 0.19% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.39$0.19$0.58$298.42$299.580.19%
$300.00Jul 6$0.05$0.86$0.91$299.09$300.910.30%
$298.00Jul 6$1.21$0.03$1.24$296.76$299.240.41%
$301.00Jul 6$0.01$1.77$1.78$299.22$302.780.59%
$299.00Jul 7$1.17$0.95$2.12$296.88$301.120.71%
$300.00Jul 7$0.67$1.45$2.12$297.88$302.120.71%
$297.00Jul 6$2.22$0.02$2.24$294.76$299.240.75%
$301.00Jul 7$0.34$2.09$2.43$298.57$303.430.81%
$298.00Jul 7$1.86$0.61$2.47$295.53$300.470.83%
$302.00Jul 6$0.01$2.75$2.76$299.24$304.760.92%

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$0.03$0.08$297.92$300.08
$300.00$299.00Jul 6$0.05$0.19$0.24$298.76$300.24
$303.00$295.00Jul 7$0.07$0.16$0.23$294.77$303.23
$302.00$295.00Jul 7$0.15$0.16$0.31$294.69$302.31
$303.00$296.00Jul 7$0.07$0.25$0.32$295.68$303.32
$302.00$296.00Jul 7$0.15$0.25$0.40$295.60$302.40
$303.00$297.00Jul 7$0.07$0.39$0.46$296.54$303.46
$301.00$295.00Jul 7$0.34$0.16$0.50$294.50$301.50
$304.00$295.00Jul 8$0.12$0.40$0.52$294.48$304.52
$302.00$297.00Jul 7$0.15$0.39$0.54$296.46$302.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 296 found (best R:R 17.18, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.89$0.1117.18$270.11$281.89
278/279280/282Aug 14$1.86$0.1413.29$277.14$281.86
276/277280/282Aug 14$1.84$0.1611.50$275.16$281.84
277/278280/282Aug 14$1.84$0.1611.50$276.16$281.84
270/272276/280Aug 14$3.66$0.3410.76$268.34$279.66
292/293295/296Jul 13$0.90$0.109.00$292.10$295.90
294/295296/297Jul 13$0.90$0.109.00$294.10$296.90
292/293295/296Jul 14$0.90$0.109.00$292.10$295.90
297/298299/300Jul 14$0.90$0.109.00$297.10$299.90
290/291294/295Jul 16$0.90$0.109.00$290.10$294.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 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
$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$0.10$4.9049.00
$315.00$317.50$320.00Jul 24$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$260.00$270.00$280.00Jul 20$0.17$9.8357.82
$295.00$296.00$297.00Jul 7$0.05$0.9519.00
$302.00$303.00$304.00Jul 7$0.05$0.9519.00
$294.00$295.00$296.00Jul 9$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, 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-$1.21$8.79
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.25$6.75
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. 167 found (best yield 2.60%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.780.490.3%2.60%2.87%4342
$301.00Aug 14$7.230.480.6%2.42%3.02%56
$300.00Aug 7$6.910.490.3%2.31%2.58%75235
$302.00Aug 14$6.710.460.9%2.24%3.18%94
$302.50Aug 14$6.470.451.1%2.16%3.27%121
$301.00Aug 7$6.360.470.6%2.13%2.73%7751
$300.00Jul 31$5.950.490.3%1.99%2.26%1691.2K
$302.00Aug 7$5.850.450.9%1.96%2.89%1277
$304.00Aug 14$5.750.421.6%1.92%3.53%21
$302.50Aug 7$5.600.441.1%1.87%2.97%--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 484,449
Total Puts 630,405
Put/Call Ratio 1.30
Net Difference -145,956

Prior's Put/Call Breakdown

Total Calls 647,304
Total Puts 884,712
Put/Call Ratio 1.37
Net Difference -237,408

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