Tour v291
IWM
iShares Russell 2000 ETF
$299.49 +0.64%
(7/6 15:20) ◀
|
Monday, July 6, 2026 (3:25pm)
January 2026
|
▶ (7/6 15:30)
◀ 7/6 15:25 ▶

Option Volume

Detail
ℹ
Current (07/06 3:25pm) 1,135,495
Calls: 492,506 (43%)
Puts: 642,989 (57%)
Prior (07/02) 1,546,732
Calls: 650,915 (42%)
Puts: 895,817 (58%)
Current vs Prior -26.59%
Calls: -24.34% (Calls)
Puts: -28.22% (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 -41.77%
Calls: -34.98%
Puts: -46.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 3:25pm) $57.35M
Calls: $26.55M (46%)
Puts: $30.80M (54%)
Prior (07/02) $229.88M
Calls: $23.13M (10%)
Puts: $206.75M (90%)
Current vs Prior -75.05%
Calls: +14.79%
Puts: -85.10%
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 -69.53%
Calls: -64.08%
Puts: -73.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:25pm) 1.31
Prior (07/02) 1.38
Current vs Prior -5.14%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -17.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 3:25pm) 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 0.40% | 0.87%0.40% | 1.17%1.62% | 2.71%2.38% | 6.58%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -64.49% | -39.36%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -66.73% | -46.38%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -64.49% | -39.36%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.36% | 1.54%
Calls: 3.33% | 1.49%
Puts: 3.39% | 1.59%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -47.99% | -34.47%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -56.30% | -66.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 75% 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
15:20BEARISHBEARISHBEARISH
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 955 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.4459.73$59.580.5%--1.00264
$240.00Jul 1759.6460.00$59.820.6%40.9987
$250.00Jul 1049.4549.75$49.600.6%131.0011
$242.00Jul 1757.6558.00$57.830.6%10.9913
$240.00Jul 3160.0360.40$60.220.6%--0.9984
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 312.692.70$2.700.4%2.4K0.2751.5K
$350.00Jul 1750.3450.70$50.520.7%101.00--
$299.00Jul 81.251.26$1.250.8%1.2K0.45414
$300.00Jul 315.855.90$5.880.9%7070.511.2K
$302.00Jul 316.796.85$6.820.9%--0.55179

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 282 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 80.060.07$0.0714.3%3.3K0.05739
$308.00Jul 100.060.07$0.0714.3%1.8K0.04593
$310.00Jul 130.060.07$0.0714.3%300.0374
$303.00Jul 70.070.08$0.0812.5%3.1K0.07426
$300.00Jul 60.090.10$0.1010.0%174.4K0.235.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 70.050.06$0.0616.7%7870.03457
$288.00Jul 80.050.06$0.0616.7%1990.021.9K
$283.00Jul 90.050.06$0.0616.7%130.02160
$277.00Jul 100.050.06$0.0616.7%1530.011.8K
$277.50Jul 100.050.06$0.0616.7%40.011.7K

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 639.3239.61$39.470.7%111.001
$261.00Jul 638.3238.61$38.470.8%301.00--
$262.00Jul 637.3237.61$37.470.8%251.00--
$263.00Jul 636.3236.61$36.470.8%311.00--
$264.00Jul 635.3235.61$35.470.8%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.4410.70$10.572.5%201.006
$313.00Jul 1013.4413.70$13.571.9%11.00--
$320.00Jul 1720.3520.70$20.531.7%41.004
$350.00Jul 1750.3450.70$50.520.7%101.00--
$320.00Jul 620.4020.69$20.551.4%161.001

Most actively traded options today. High liquidity = easy entry/exit. 1,109 active (total vol 1.1M, top 174.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.090.10$0.1010.0%174.4K0.235.8K
$301.00Jul 60.000.01$0.01100.0%89.0K0.022.0K
$299.00Jul 60.590.61$0.603.3%54.7K0.751.7K
$302.00Jul 60.000.01$0.01100.0%27.5K0.014.2K
$301.00Jul 70.400.41$0.412.4%12.1K0.27858
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.090.11$0.1020.0%135.2K0.251.4K
$298.00Jul 60.010.02$0.0250.0%91.8K0.041.8K
$300.00Jul 60.580.60$0.593.4%76.9K0.771.0K
$283.00Jul 170.470.49$0.484.2%52.6K0.0892.8K
$288.00Jul 170.860.89$0.883.4%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 693.2%, max 2049.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14339.2%17.7%1815.3%647
$260.00Jul 6Aug 7483.1%28.5%1597.6%1156
$261.00Jul 6Jul 31471.0%29.3%1508.4%311
$263.00Jul 6Jul 31446.9%28.6%1464.4%3611
$264.00Jul 6Jul 31434.9%28.3%1439.4%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14731.2%34.0%2049.1%625
$245.00Jul 6Aug 14667.9%32.2%1974.1%5155
$250.00Jul 6Aug 7605.5%31.9%1800.9%2324
$255.00Jul 6Aug 14543.9%29.1%1768.4%717
$260.00Jul 6Aug 14483.1%27.7%1644.3%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 422 found (best R:R 75.92, avg 3.97)

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$0.20$4.80$0.2024.00$325.20
$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$0.15$9.85$0.1565.67$279.85
$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$0.24$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. 588 found (best R:R 99.00, avg 2.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$265.00$285.00Jul 13$19.80$19.80$0.2099.00$284.80
$245.00$261.00Jul 31$15.79$15.79$0.2175.19$260.79
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$265.00$290.00Jul 14$24.42$24.42$0.5842.10$289.42
$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$2.37$2.37$0.1318.23$315.13
$320.00$315.00Jul 31$4.62$4.62$0.3812.16$315.38
$303.00$302.00Jul 7$0.90$0.90$0.109.00$302.10
$311.00$308.00Jul 16$2.70$2.70$0.309.00$308.30
$306.00$305.00Jul 10$0.89$0.89$0.118.09$305.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.55, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$303.00Jul 6Jul 7$0.0751.4%14.9%
$287.00Jul 6Jul 7$0.08162.0%33.7%
$291.00Jul 6Jul 7$0.08113.9%26.8%
$280.00Jul 6Jul 8$0.09245.0%35.9%
$292.00Jul 6Jul 7$0.09101.6%26.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Jul 6Jul 7$0.0689.3%23.9%
$253.00Jul 10Jul 17$0.0756.2%42.7%
$254.00Jul 10Jul 17$0.0754.7%41.8%
$256.00Jul 10Jul 17$0.0754.6%40.7%
$257.00Jul 10Jul 17$0.0753.4%39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 507 found (cheapest 0.23% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.60$0.10$0.70$298.30$299.700.23%
$300.00Jul 6$0.10$0.59$0.69$299.31$300.690.23%
$298.00Jul 6$1.47$0.02$1.49$296.51$299.490.50%
$301.00Jul 6$0.01$1.53$1.54$299.46$302.540.51%
$300.00Jul 7$0.79$1.26$2.05$297.95$302.050.68%
$299.00Jul 7$1.34$0.82$2.16$296.84$301.160.72%
$301.00Jul 7$0.41$1.91$2.32$298.68$303.320.77%
$297.00Jul 6$2.47$0.01$2.48$294.52$299.480.83%
$302.00Jul 6$0.01$2.54$2.55$299.45$304.550.85%
$298.00Jul 7$2.04$0.52$2.56$295.44$300.560.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.07% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$299.00Jul 6$0.10$0.10$0.20$298.80$300.20
$303.00$295.00Jul 7$0.08$0.14$0.22$294.78$303.22
$303.00$296.00Jul 7$0.08$0.21$0.29$295.71$303.29
$302.00$295.00Jul 7$0.19$0.14$0.33$294.67$302.33
$302.00$296.00Jul 7$0.19$0.21$0.40$295.60$302.40
$303.00$297.00Jul 7$0.08$0.33$0.41$296.59$303.41
$304.00$295.00Jul 8$0.14$0.35$0.49$294.51$304.49
$302.00$297.00Jul 7$0.19$0.33$0.52$296.48$302.52
$301.00$295.00Jul 7$0.41$0.14$0.55$294.45$301.55
$303.00$298.00Jul 7$0.08$0.52$0.60$297.40$303.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 14.38, avg credit $1.07)

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
276/277280/282Aug 14$1.83$0.1710.76$275.17$281.83
277/278280/282Aug 14$1.83$0.1710.76$276.17$281.83
270/272276/280Aug 14$3.65$0.3510.43$268.35$279.65
274/275280/282Aug 14$1.82$0.1810.11$273.18$281.82
294/295296/297Jul 14$0.90$0.109.00$294.10$296.90
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
297/298299/300Jul 15$0.90$0.109.00$297.10$299.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 99.00, 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
$320.00$325.00$330.00Jul 24$0.08$4.9261.50
$325.00$330.00$335.00Aug 7$0.11$4.8944.45
$288.00$290.00$292.00Aug 14$0.05$1.9539.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.05$4.9599.00
$307.00$310.00$313.00Jul 10$0.05$2.9559.00
$260.00$270.00$280.00Jul 20$0.17$9.8357.82
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$306.00$308.00$310.00Jul 9$0.05$1.9539.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 421 found (best net $-0.01, 391 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-$1.32$8.68
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.50$6.50
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-$0.01$13.99
$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 2.65%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.940.500.2%2.65%2.82%4342
$301.00Aug 14$7.390.480.5%2.47%2.97%56
$300.00Aug 7$7.060.500.2%2.36%2.53%75235
$302.00Aug 14$6.860.460.8%2.29%3.13%94
$302.50Aug 14$6.610.451.0%2.21%3.21%121
$301.00Aug 7$6.510.480.5%2.17%2.68%7751
$300.00Jul 31$6.110.490.2%2.04%2.21%1691.2K
$302.00Aug 7$5.990.460.8%2.00%2.84%1277
$304.00Aug 14$5.870.421.5%1.96%3.47%21
$302.50Aug 7$5.730.451.0%1.91%2.92%--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 492,506
Total Puts 642,989
Put/Call Ratio 1.31
Net Difference -150,483

Prior's Put/Call Breakdown

Total Calls 650,915
Total Puts 895,817
Put/Call Ratio 1.38
Net Difference -244,902

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