Tour v291
IWM
iShares Russell 2000 ETF
$299.27 +0.57%
(7/6 15:35) ◀
|
Monday, July 6, 2026 (3:40pm)
January 2026
|
▶ (7/6 15:45)
◀ 7/6 15:40 ▶

Option Volume

Detail
ℹ
Current (07/06 3:40pm) 1,165,606
Calls: 506,345 (43%)
Puts: 659,261 (57%)
Prior (07/02) 1,582,993
Calls: 668,466 (42%)
Puts: 914,527 (58%)
Current vs Prior -26.37%
Calls: -24.25% (Calls)
Puts: -27.91% (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 -40.22%
Calls: -33.15%
Puts: -44.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 3:40pm) $58.34M
Calls: $23.89M (41%)
Puts: $34.45M (59%)
Prior (07/02) $194.77M
Calls: $27.72M (14%)
Puts: $167.05M (86%)
Current vs Prior -70.05%
Calls: -13.82%
Puts: -79.38%
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 -69.00%
Calls: -67.68%
Puts: -69.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:40pm) 1.30
Prior (07/02) 1.37
Current vs Prior -4.83%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -17.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 3:40pm) 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% | 0.86%0.38% | 1.16%1.62% | 2.71%2.38% | 6.59%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -65.66% | -40.01%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -67.83% | -46.96%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -65.66% | -40.01%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.54% | 0.78%
Calls: 7.89% | 0.84%
Puts: 5.19% | 0.72%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior +1.24% | -66.81%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -14.94% | -82.88%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 70% 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
15:35BEARISHBEARISHBEARISH
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 966 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.2559.55$59.400.5%--1.00264
$250.00Jul 1049.2749.57$49.420.6%171.0011
$250.00Jul 949.1949.49$49.340.6%--1.0010
$250.00Jul 849.1749.47$49.320.6%--1.0044
$240.00Jul 1759.4159.79$59.600.6%40.9987
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 71.381.39$1.380.7%7.6K0.61953
$299.00Jul 81.341.35$1.350.7%1.3K0.47414
$350.00Jul 1750.5550.94$50.750.8%101.00--
$300.00Jul 315.966.02$5.991.0%7180.511.2K
$302.00Jul 316.916.98$6.951.0%--0.56179

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 276 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 70.060.07$0.0714.3%3.2K0.06426
$305.00Jul 80.060.07$0.0714.3%3.3K0.05739
$310.00Jul 130.060.07$0.0714.3%300.0374
$304.00Jul 80.110.12$0.128.3%1.1K0.08748
$314.00Jul 170.120.14$0.1315.4%290.04869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 80.050.06$0.0616.7%1990.031.9K
$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. 521 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.1339.42$39.280.7%111.001
$261.00Jul 638.1338.42$38.280.8%301.00--
$262.00Jul 637.1337.42$37.280.8%251.00--
$263.00Jul 636.1336.42$36.280.8%311.00--
$264.00Jul 635.1335.42$35.280.8%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.6410.82$10.731.7%201.006
$313.00Jul 1013.6413.82$13.731.3%11.00--
$320.00Jul 1720.5520.94$20.751.9%41.004
$350.00Jul 1750.5550.94$50.750.8%101.00--
$320.00Jul 620.6020.85$20.731.2%161.001

Most actively traded options today. High liquidity = easy entry/exit. 1,117 active (total vol 1.2M, top 181.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.030.04$0.0425.0%181.3K0.125.8K
$301.00Jul 60.000.01$0.01100.0%89.5K0.022.0K
$299.00Jul 60.360.39$0.387.9%55.9K0.701.7K
$302.00Jul 60.000.01$0.01100.0%27.5K0.014.2K
$300.00Jul 70.670.68$0.681.5%13.0K0.39869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.110.12$0.128.3%140.2K0.301.4K
$298.00Jul 60.010.02$0.0250.0%94.6K0.051.8K
$300.00Jul 60.750.79$0.775.2%78.9K0.881.0K
$283.00Jul 170.480.51$0.506.0%52.6K0.0992.8K
$288.00Jul 170.890.91$0.902.2%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 840.5%, max 2474.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14407.8%17.8%2186.5%647
$260.00Jul 6Aug 7575.1%28.4%1927.1%1156
$261.00Jul 6Jul 31560.7%29.2%1821.2%311
$263.00Jul 6Jul 31531.9%28.5%1763.4%3611
$266.00Jul 6Aug 7488.9%26.5%1744.6%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14871.8%33.9%2474.3%625
$245.00Jul 6Aug 14796.0%32.1%2376.6%5155
$250.00Jul 6Aug 7721.4%31.6%2184.5%2324
$255.00Jul 6Aug 14647.8%29.0%2134.9%717
$260.00Jul 6Aug 14575.1%27.6%1985.4%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 424 found (best R:R 75.92, avg 3.95)

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$0.24$4.76$0.2419.83$320.24
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. 584 found (best R:R 135.36, avg 2.47)

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$15.79$15.79$0.2175.19$260.79
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$265.00$290.00Jul 14$24.33$24.33$0.6736.31$289.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.61$4.61$0.3911.82$315.39
$311.00$308.00Jul 16$2.75$2.75$0.2511.00$308.25
$305.00$304.00Jul 9$0.90$0.90$0.109.00$304.10
$303.00$302.00Jul 7$0.89$0.89$0.118.09$302.11
$304.00$303.00Jul 8$0.89$0.89$0.118.09$303.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 6Jul 7$0.05219.6%38.3%
$287.00Jul 6Jul 7$0.05191.1%33.4%
$289.00Jul 6Jul 7$0.05162.4%30.4%
$290.00Jul 6Jul 7$0.05148.0%27.8%
$286.00Jul 6Jul 7$0.06205.4%35.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Jul 6Jul 7$0.06104.1%23.4%
$311.00Jul 9Jul 16$0.0615.8%15.4%
$254.00Jul 10Jul 17$0.0657.0%41.3%
$253.00Jul 10Jul 17$0.0756.1%42.2%
$256.00Jul 10Jul 17$0.0754.5%40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 509 found (cheapest 0.17% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.38$0.12$0.50$298.50$299.500.17%
$300.00Jul 6$0.04$0.77$0.81$299.19$300.810.27%
$298.00Jul 6$1.31$0.02$1.33$296.67$299.330.44%
$301.00Jul 6$0.01$1.72$1.73$299.27$302.730.58%
$300.00Jul 7$0.68$1.38$2.06$297.94$302.060.69%
$299.00Jul 7$1.19$0.91$2.10$296.90$301.100.70%
$297.00Jul 6$2.28$0.01$2.29$294.71$299.290.77%
$301.00Jul 7$0.34$2.03$2.37$298.63$303.370.79%
$298.00Jul 7$1.87$0.57$2.44$295.56$300.440.82%
$302.00Jul 6$0.01$2.70$2.71$299.29$304.710.91%

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$0.04$0.12$0.16$298.84$300.16
$303.00$295.00Jul 7$0.07$0.14$0.21$294.79$303.21
$302.00$295.00Jul 7$0.16$0.14$0.30$294.70$302.30
$303.00$296.00Jul 7$0.07$0.22$0.29$295.71$303.29
$302.00$296.00Jul 7$0.16$0.22$0.38$295.62$302.38
$303.00$297.00Jul 7$0.07$0.36$0.43$296.57$303.43
$301.00$295.00Jul 7$0.34$0.14$0.48$294.52$301.48
$304.00$295.00Jul 8$0.12$0.37$0.49$294.51$304.49
$302.00$297.00Jul 7$0.16$0.36$0.52$296.48$302.52
$301.00$296.00Jul 7$0.34$0.22$0.56$295.44$301.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 12.33, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.85$0.1512.33$270.15$281.85
270/272276/280Aug 14$3.66$0.3410.76$268.34$279.66
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
292/293295/296Jul 13$0.90$0.109.00$292.10$295.90
297/298299/300Jul 14$0.90$0.109.00$297.10$299.90
292/293295/296Jul 15$0.90$0.109.00$292.10$295.90
294/295297/298Jul 15$0.90$0.109.00$294.10$297.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$268.00$270.00$272.00Jul 31$0.05$1.9539.00
$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
$260.00$270.00$280.00Jul 20$0.17$9.8357.82
$260.00$265.00$270.00Aug 14$0.10$4.9049.00
$295.00$296.00$297.00Jul 13$0.05$0.9519.00
$296.00$297.00$298.00Jul 14$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. 418 found (best net $-0.01, 389 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
$320.00$325.001:2Jul 17$0.00$5.00
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 2.62%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.840.500.2%2.62%2.86%4342
$301.00Aug 14$7.290.480.6%2.44%3.01%56
$300.00Aug 7$6.950.490.2%2.32%2.57%75235
$302.00Aug 14$6.760.460.9%2.26%3.17%94
$302.50Aug 14$6.520.451.1%2.18%3.26%121
$301.00Aug 7$6.410.470.6%2.14%2.72%7751
$300.00Jul 31$6.000.490.2%2.00%2.25%1711.2K
$302.00Aug 7$5.900.450.9%1.97%2.88%1277
$304.00Aug 14$5.800.421.6%1.94%3.52%21
$302.50Aug 7$5.650.441.1%1.89%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 506,345
Total Puts 659,261
Put/Call Ratio 1.30
Net Difference -152,916

Prior's Put/Call Breakdown

Total Calls 668,466
Total Puts 914,527
Put/Call Ratio 1.37
Net Difference -246,061

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