Tour v291
IWM
iShares Russell 2000 ETF
$299.54 +0.66%
(7/6 15:25) ◀
|
Monday, July 6, 2026 (3:30pm)
January 2026
|
▶ (7/6 15:35)
◀ 7/6 15:30 ▶

Option Volume

Detail
ℹ
Current (07/06 3:30pm) 1,147,226
Calls: 497,786 (43%)
Puts: 649,440 (57%)
Prior (07/02) 1,563,121
Calls: 658,944 (42%)
Puts: 904,177 (58%)
Current vs Prior -26.61%
Calls: -24.46% (Calls)
Puts: -28.17% (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 -41.16%
Calls: -34.28%
Puts: -45.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 3:30pm) $57.57M
Calls: $27.09M (47%)
Puts: $30.48M (53%)
Prior (07/02) $212.50M
Calls: $25.34M (12%)
Puts: $187.16M (88%)
Current vs Prior -72.91%
Calls: +6.89%
Puts: -83.71%
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 -69.41%
Calls: -63.35%
Puts: -73.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:30pm) 1.30
Prior (07/02) 1.37
Current vs Prior -4.92%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -17.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 3:30pm) 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 0.39% | 0.87%0.39% | 1.17%1.62% | 2.71%2.38% | 6.59%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -65.09% | -39.37%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -67.30% | -46.39%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -65.09% | -39.37%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.14% | 1.18%
Calls: 4.84% | 0.74%
Puts: 5.45% | 1.61%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -20.43% | -49.79%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -33.15% | -74.11%
Liquidity Good
+
Add Card

🤖 AI Insights

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
15:25BEARISHBEARISHBEARISH
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 971 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.5059.80$59.650.5%--1.00264
$240.00Jul 1759.6960.04$59.860.6%40.9987
$241.00Jul 1758.6959.04$58.860.6%--0.9933
$240.00Jul 3160.0860.45$60.270.6%--0.9984
$240.00Jul 2459.8760.24$60.060.6%--0.9937
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.2950.65$50.470.7%101.00--
$297.00Jul 172.662.68$2.670.7%9540.392.8K
$296.00Jul 172.352.37$2.360.8%5730.354.1K
$299.00Jul 173.393.42$3.410.9%6100.471.7K
$301.00Jul 82.222.24$2.230.9%1540.66250

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 288 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 90.050.06$0.0616.7%2040.042.8K
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 80.050.06$0.0616.7%1990.021.9K
$277.50Jul 100.050.06$0.0616.7%40.011.7K
$278.00Jul 100.050.06$0.0616.7%1640.013.8K
$273.00Jul 130.050.06$0.0616.7%10.0125
$244.00Jul 170.050.06$0.0616.7%10.011.3K

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 639.3839.66$39.520.7%111.001
$261.00Jul 638.3838.66$38.520.7%301.00--
$262.00Jul 637.3837.70$37.540.9%251.00--
$263.00Jul 636.3836.66$36.520.8%311.00--
$264.00Jul 635.3635.70$35.531.0%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.3810.63$10.512.4%201.006
$313.00Jul 1013.3813.63$13.511.9%11.00--
$320.00Jul 1720.3020.65$20.481.7%41.004
$350.00Jul 1750.2950.65$50.470.7%101.00--
$320.00Jul 620.3720.62$20.501.2%161.001

Most actively traded options today. High liquidity = easy entry/exit. 1,112 active (total vol 1.1M, top 176.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.080.09$0.0911.1%176.1K0.235.8K
$301.00Jul 60.000.01$0.01100.0%89.4K0.022.0K
$299.00Jul 60.600.63$0.624.8%55.2K0.791.7K
$302.00Jul 60.000.01$0.01100.0%27.5K0.014.2K
$300.00Jul 70.790.80$0.801.3%12.5K0.43869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.080.09$0.0911.1%136.7K0.221.4K
$298.00Jul 60.010.02$0.0250.0%93.0K0.041.8K
$300.00Jul 60.540.57$0.555.5%77.6K0.771.0K
$283.00Jul 170.470.49$0.484.2%52.6K0.0892.8K
$288.00Jul 170.860.88$0.872.3%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 744.5%, max 2204.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14361.0%17.7%1937.6%647
$260.00Jul 6Aug 7515.5%28.5%1709.4%1156
$261.00Jul 6Jul 31502.7%29.3%1614.6%311
$263.00Jul 6Jul 31477.0%28.6%1567.6%3611
$264.00Jul 6Jul 31464.2%28.2%1545.3%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14780.0%33.9%2204.1%625
$245.00Jul 6Aug 14712.5%32.2%2110.0%5155
$250.00Jul 6Aug 7646.0%31.7%1938.5%2324
$255.00Jul 6Aug 14580.4%29.1%1894.7%717
$260.00Jul 6Aug 14515.5%27.7%1761.6%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 3.99)

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$0.20$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$0.18$9.82$0.1854.56$254.82
$260.00$255.00Aug 7$0.10$4.90$0.1049.00$259.90
$280.00$270.00Jul 20$0.23$9.77$0.2342.48$279.77
$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. 581 found (best R:R 99.00, avg 2.24)

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$15.78$15.78$0.2271.73$260.78
$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
$260.00$266.00Aug 7$5.74$5.74$0.2622.08$265.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.61$4.61$0.3911.82$315.39
$303.00$302.00Jul 7$0.90$0.90$0.109.00$302.10
$311.00$308.00Jul 16$2.68$2.68$0.328.37$308.32
$307.00$306.00Jul 13$0.89$0.89$0.118.09$306.11
$315.00$310.00Jul 24$4.42$4.42$0.587.62$310.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 6Jul 7$0.05186.0%36.3%
$287.00Jul 6Jul 7$0.05173.3%33.9%
$290.00Jul 6Jul 7$0.05134.9%28.3%
$285.00Jul 6Jul 7$0.06198.7%38.7%
$288.00Jul 6Jul 7$0.06160.6%31.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Jul 6Jul 7$0.0695.9%24.1%
$303.00Jul 6Jul 7$0.0654.1%14.8%
$253.00Jul 10Jul 17$0.0756.4%42.4%
$254.00Jul 10Jul 17$0.0754.8%41.5%
$256.00Jul 10Jul 17$0.0754.7%40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 507 found (cheapest 0.21% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.09$0.55$0.64$299.36$300.640.21%
$299.00Jul 6$0.62$0.09$0.71$298.29$299.710.24%
$301.00Jul 6$0.01$1.53$1.54$299.46$302.540.51%
$298.00Jul 6$1.53$0.02$1.55$296.45$299.550.52%
$300.00Jul 7$0.80$1.24$2.04$297.96$302.040.68%
$299.00Jul 7$1.36$0.81$2.17$296.83$301.170.72%
$301.00Jul 7$0.42$1.88$2.30$298.70$303.300.77%
$297.00Jul 6$2.50$0.01$2.51$294.49$299.510.84%
$302.00Jul 6$0.01$2.50$2.51$299.49$304.510.84%
$298.00Jul 7$2.08$0.51$2.59$295.41$300.590.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.06% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$299.00Jul 6$0.09$0.09$0.18$298.82$300.18
$303.00$295.00Jul 7$0.08$0.13$0.21$294.79$303.21
$303.00$296.00Jul 7$0.08$0.20$0.28$295.72$303.28
$302.00$295.00Jul 7$0.19$0.13$0.32$294.68$302.32
$302.00$296.00Jul 7$0.19$0.20$0.39$295.61$302.39
$303.00$297.00Jul 7$0.08$0.32$0.40$296.60$303.40
$304.00$295.00Jul 8$0.14$0.34$0.48$294.52$304.48
$302.00$297.00Jul 7$0.19$0.32$0.51$296.49$302.51
$301.00$295.00Jul 7$0.42$0.13$0.55$294.45$301.55
$303.00$298.00Jul 7$0.08$0.51$0.59$297.41$303.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 291 found (best R:R 14.38, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.87$0.1314.38$270.13$281.87
278/279280/282Aug 14$1.85$0.1512.33$277.15$281.85
277/278280/282Aug 14$1.84$0.1611.50$276.16$281.84
270/272276/280Aug 14$3.67$0.3311.12$268.33$279.67
276/277280/282Aug 14$1.83$0.1710.76$275.17$281.83
289/290291/293Jul 15$1.81$0.199.53$288.19$292.81
293/294296/297Jul 16$0.90$0.109.00$293.10$296.90
290/291295/296Jul 20$0.90$0.109.00$290.10$295.90
292/293295/296Jul 14$0.89$0.118.09$292.11$295.89
293/294296/297Jul 14$0.89$0.118.09$293.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 17$0.07$4.9370.43
$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
$320.00$325.00$330.00Jul 31$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 20$0.16$9.8461.50
$260.00$265.00$270.00Aug 14$0.11$4.8944.45
$315.00$317.50$320.00Jul 24$0.09$2.4126.78
$295.00$296.00$297.00Jul 9$0.05$0.9519.00
$304.00$305.00$306.00Jul 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. 423 found (best net $-0.01, 394 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-$1.38$8.62
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.53$6.47
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 2.66%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.970.500.1%2.66%2.81%4342
$301.00Aug 14$7.420.480.5%2.48%2.96%56
$300.00Aug 7$7.090.500.1%2.37%2.52%75235
$302.00Aug 14$6.890.470.8%2.30%3.12%94
$302.50Aug 14$6.620.461.0%2.21%3.20%121
$301.00Aug 7$6.540.480.5%2.18%2.67%7751
$300.00Jul 31$6.130.500.1%2.05%2.20%1701.2K
$302.00Aug 7$6.010.460.8%2.01%2.83%1277
$304.00Aug 14$5.900.421.5%1.97%3.46%21
$302.50Aug 7$5.760.451.0%1.92%2.91%--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 497,786
Total Puts 649,440
Put/Call Ratio 1.30
Net Difference -151,654

Prior's Put/Call Breakdown

Total Calls 658,944
Total Puts 904,177
Put/Call Ratio 1.37
Net Difference -245,233

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