Tour v291
IWM
iShares Russell 2000 ETF
$299.39 +0.61%
(7/6 15:30) ◀
|
Monday, July 6, 2026 (3:35pm)
January 2026
|
▶ (7/6 15:40)
◀ 7/6 15:35 ▶

Option Volume

Detail
ℹ
Current (07/06 3:35pm) 1,155,978
Calls: 502,319 (43%)
Puts: 653,659 (57%)
Prior (07/02) 1,571,736
Calls: 664,206 (42%)
Puts: 907,530 (58%)
Current vs Prior -26.45%
Calls: -24.37% (Calls)
Puts: -27.97% (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 -40.71%
Calls: -33.69%
Puts: -45.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 3:35pm) $57.45M
Calls: $25.05M (44%)
Puts: $32.40M (56%)
Prior (07/02) $197.00M
Calls: $27.48M (14%)
Puts: $169.52M (86%)
Current vs Prior -70.84%
Calls: -8.83%
Puts: -80.89%
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 -69.48%
Calls: -66.10%
Puts: -71.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:35pm) 1.30
Prior (07/02) 1.37
Current vs Prior -4.76%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -17.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 3:35pm) 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 0.38% | 0.87%0.38% | 1.16%1.62% | 2.72%2.38% | 6.59%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -65.67% | -39.57%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -67.84% | -46.56%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -65.67% | -39.57%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.11% | 1.16%
Calls: 6.25% | 0.79%
Puts: 5.97% | 1.52%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -5.42% | -50.64%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -20.53% | -74.55%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 71% 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
15:30BEARISHBEARISHBEARISH
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 970 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1049.4549.67$49.560.4%131.0011
$240.00Jul 1059.3659.66$59.510.5%--1.00264
$240.00Jul 1759.5559.90$59.720.6%40.9987
$241.00Jul 1758.5658.91$58.740.6%--0.9933
$240.00Jul 3159.9560.31$60.130.6%--0.9984
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.4350.81$50.620.8%101.00--
$300.00Jul 143.193.22$3.210.9%8770.53193
$325.00Jul 625.5025.74$25.620.9%91.00--
$298.00Jul 173.063.09$3.081.0%5190.432.9K
$324.00Jul 624.5024.74$24.621.0%91.00--

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
$307.00Jul 100.100.12$0.1118.2%7590.06881
$304.00Jul 80.120.13$0.137.7%1.1K0.08748
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 639.2439.52$39.380.7%111.001
$261.00Jul 638.2438.52$38.380.7%301.00--
$262.00Jul 637.2437.52$37.380.7%251.00--
$263.00Jul 636.2436.52$36.380.8%311.00--
$264.00Jul 635.2435.52$35.380.8%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.4810.77$10.632.7%201.006
$313.00Jul 1013.5113.75$13.631.8%11.00--
$320.00Jul 1720.4420.77$20.611.6%41.004
$350.00Jul 1750.4350.81$50.620.8%101.00--
$320.00Jul 620.5020.74$20.621.2%161.001

Most actively traded options today. High liquidity = easy entry/exit. 1,113 active (total vol 1.2M, top 179.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.040.05$0.0520.0%179.0K0.155.8K
$301.00Jul 60.000.01$0.01100.0%89.4K0.022.0K
$299.00Jul 60.460.49$0.486.2%55.6K0.751.7K
$302.00Jul 60.000.01$0.01100.0%27.5K0.014.2K
$300.00Jul 70.720.74$0.732.7%12.7K0.41869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.090.10$0.1010.0%138.8K0.261.4K
$298.00Jul 60.010.02$0.0250.0%93.5K0.041.8K
$300.00Jul 60.650.69$0.676.0%78.2K0.851.0K
$283.00Jul 170.480.50$0.494.1%52.6K0.0892.8K
$288.00Jul 170.880.90$0.892.2%36.6K0.1528.4K

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 782.5%, max 2309.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14380.2%17.8%2030.8%647
$260.00Jul 6Aug 7539.2%28.4%1797.2%1156
$261.00Jul 6Jul 31525.7%29.3%1697.1%311
$263.00Jul 6Jul 31498.7%28.5%1647.8%3611
$266.00Jul 6Aug 7458.5%26.6%1623.7%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14816.6%33.9%2309.1%625
$245.00Jul 6Aug 14745.8%32.2%2217.9%5155
$250.00Jul 6Aug 7676.0%31.6%2037.7%2324
$255.00Jul 6Aug 14607.2%29.0%1992.0%717
$260.00Jul 6Aug 14539.2%27.6%1852.3%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 4.00)

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$0.17$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$0.24$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. 585 found (best R:R 149.00, avg 2.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.90$14.90$0.10149.00$259.90
$265.00$285.00Jul 13$19.77$19.77$0.2385.96$284.77
$245.00$261.00Jul 31$15.79$15.79$0.2175.19$260.79
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$265.00$290.00Jul 14$24.38$24.38$0.6239.32$289.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.59$4.59$0.4111.20$315.41
$311.00$308.00Jul 16$2.70$2.70$0.309.00$308.30
$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
$315.00$313.00Jul 31$1.75$1.75$0.257.00$313.25

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
$285.00Jul 6Jul 7$0.06206.7%38.4%
$303.00Jul 6Jul 7$0.0658.6%15.0%
$280.00Jul 6Jul 8$0.07272.9%35.8%
$287.00Jul 6Jul 7$0.07180.1%33.6%
$288.00Jul 6Jul 7$0.08166.7%31.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Jul 6Jul 7$0.0698.8%23.7%
$253.00Jul 10Jul 17$0.0756.2%42.3%
$254.00Jul 10Jul 17$0.0754.6%41.4%
$256.00Jul 10Jul 17$0.0754.6%40.3%
$257.00Jul 10Jul 17$0.0753.4%39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 507 found (cheapest 0.19% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.48$0.10$0.58$298.42$299.580.19%
$300.00Jul 6$0.05$0.67$0.72$299.28$300.720.24%
$298.00Jul 6$1.41$0.02$1.43$296.57$299.430.48%
$301.00Jul 6$0.01$1.59$1.60$299.40$302.600.53%
$300.00Jul 7$0.73$1.32$2.05$297.95$302.050.68%
$299.00Jul 7$1.27$0.86$2.13$296.87$301.130.71%
$301.00Jul 7$0.37$1.97$2.34$298.66$303.340.78%
$297.00Jul 6$2.37$0.01$2.38$294.62$299.380.79%
$298.00Jul 7$1.97$0.55$2.52$295.48$300.520.84%
$302.00Jul 6$0.01$2.62$2.63$299.37$304.630.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.05% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$299.00Jul 6$0.05$0.10$0.15$298.85$300.15
$303.00$295.00Jul 7$0.07$0.14$0.21$294.79$303.21
$302.00$295.00Jul 7$0.17$0.14$0.31$294.69$302.31
$303.00$296.00Jul 7$0.07$0.22$0.29$295.71$303.29
$302.00$296.00Jul 7$0.17$0.22$0.39$295.61$302.39
$303.00$297.00Jul 7$0.07$0.35$0.42$296.58$303.42
$304.00$295.00Jul 8$0.13$0.36$0.49$294.51$304.49
$301.00$295.00Jul 7$0.37$0.14$0.51$294.49$301.51
$302.00$297.00Jul 7$0.17$0.35$0.52$296.48$302.52
$301.00$296.00Jul 7$0.37$0.22$0.59$295.41$301.59

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
278/279280/282Aug 14$1.84$0.1611.50$277.16$281.84
289/290291/293Jul 14$1.83$0.1710.76$288.17$292.83
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
274/275276/280Aug 14$3.61$0.399.26$271.39$279.61
297/298299/300Jul 14$0.90$0.109.00$297.10$299.90
296/297298/299Jul 16$0.90$0.109.00$296.10$298.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 24$0.06$4.9482.33
$325.00$330.00$335.00Jul 31$0.07$4.9370.43
$325.00$330.00$335.00Aug 7$0.11$4.8944.45
$320.00$325.00$330.00Jul 31$0.15$4.8532.33
$325.00$330.00$335.00Aug 14$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.05$4.9599.00
$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
$315.00$317.50$320.00Jul 24$0.08$2.4230.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 417 found (best net $-0.01, 388 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-$1.28$8.72
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.38$6.62
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. 169 found (best yield 2.64%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.900.500.2%2.64%2.84%4342
$301.00Aug 14$7.350.480.5%2.45%2.99%56
$300.00Aug 7$7.020.490.2%2.34%2.55%75235
$302.00Aug 14$6.840.460.9%2.28%3.16%94
$302.50Aug 14$6.570.451.0%2.19%3.23%121
$301.00Aug 7$6.470.480.5%2.16%2.70%7751
$300.00Jul 31$6.070.490.2%2.03%2.23%1711.2K
$302.00Aug 7$5.950.450.9%1.99%2.86%1277
$304.00Aug 14$5.840.421.5%1.95%3.49%21
$302.50Aug 7$5.710.441.0%1.91%2.95%--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 502,319
Total Puts 653,659
Put/Call Ratio 1.30
Net Difference -151,340

Prior's Put/Call Breakdown

Total Calls 664,206
Total Puts 907,530
Put/Call Ratio 1.37
Net Difference -243,324

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