Tour v291
IWM
iShares Russell 2000 ETF
$299.32 +0.58%
(7/6 15:40) ◀
|
Monday, July 6, 2026 (3:45pm)
January 2026
|
▶ (7/6 15:50)
◀ 7/6 15:45 ▶

Option Volume

Detail
ℹ
Current (07/06 3:45pm) 1,178,298
Calls: 510,583 (43%)
Puts: 667,715 (57%)
Prior (07/02) 1,596,451
Calls: 676,729 (42%)
Puts: 919,722 (58%)
Current vs Prior -26.19%
Calls: -24.55% (Calls)
Puts: -27.40% (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 -39.57%
Calls: -32.60%
Puts: -44.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 3:45pm) $56.74M
Calls: $23.65M (42%)
Puts: $33.09M (58%)
Prior (07/02) $187.40M
Calls: $29.52M (16%)
Puts: $157.88M (84%)
Current vs Prior -69.72%
Calls: -19.89%
Puts: -79.04%
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 -69.85%
Calls: -68.01%
Puts: -71.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:45pm) 1.31
Prior (07/02) 1.36
Current vs Prior -3.78%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -16.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 3:45pm) 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 0.36% | 0.85%0.36% | 1.14%1.60% | 2.69%2.36% | 6.57%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -67.46% | -40.96%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -69.51% | -47.79%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -67.46% | -40.96%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.42% | 1.21%
Calls: 5.13% | 1.68%
Puts: 5.71% | 0.75%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -16.10% | -48.51%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -29.51% | -73.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 70% 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
15:40BEARISHBEARISHBEARISH
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 970 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1759.4659.82$59.640.6%40.9987
$240.00Jul 1059.2559.61$59.430.6%--1.00264
$240.00Jul 3159.8560.22$60.040.6%--0.9984
$240.00Jul 2459.6460.01$59.830.6%--0.9937
$245.00Jul 3154.9055.26$55.080.7%10.9919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.5250.88$50.700.7%101.00--
$300.00Jul 71.331.34$1.340.7%7.7K0.62953
$302.00Jul 316.876.94$6.911.0%--0.56179
$298.00Jul 80.940.95$0.951.1%9060.37373
$299.00Jul 315.495.55$5.521.1%620.48405

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 278 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 70.050.06$0.0616.7%3.2K0.06426
$305.00Jul 80.050.06$0.0616.7%3.4K0.04739
$310.00Jul 130.060.07$0.0714.3%300.0374
$315.00Jul 170.090.10$0.1010.0%1470.034.8K
$304.00Jul 80.110.12$0.128.3%1.1K0.07748
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 80.050.06$0.0616.7%1990.031.9K
$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
$245.00Jul 170.050.06$0.0616.7%20.0113.7K

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 639.1339.47$39.300.9%111.001
$261.00Jul 638.1338.40$38.270.7%301.00--
$262.00Jul 637.1337.47$37.300.9%251.00--
$263.00Jul 636.1336.47$36.300.9%311.00--
$264.00Jul 635.1335.47$35.301.0%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.6310.88$10.762.3%201.006
$313.00Jul 1013.6113.88$13.752.0%11.00--
$320.00Jul 1720.5220.88$20.701.7%41.004
$350.00Jul 1750.5250.88$50.700.7%101.00--
$320.00Jul 620.5320.87$20.701.6%161.001

Most actively traded options today. High liquidity = easy entry/exit. 1,117 active (total vol 1.2M, top 183.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.010.02$0.0250.0%183.7K0.075.8K
$301.00Jul 60.000.01$0.01100.0%89.5K0.022.0K
$299.00Jul 60.380.40$0.395.1%56.3K0.701.7K
$302.00Jul 60.000.01$0.01100.0%27.5K0.014.2K
$300.00Jul 70.670.68$0.681.5%13.3K0.38869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.070.08$0.0812.5%141.9K0.311.4K
$298.00Jul 60.010.02$0.0250.0%99.1K0.051.8K
$300.00Jul 60.680.72$0.705.7%79.3K0.931.0K
$283.00Jul 170.480.50$0.494.1%52.6K0.0992.8K
$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. 150 strikes (avg 907.3%, max 2680.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14441.0%17.9%2369.6%647
$260.00Jul 6Aug 7620.7%28.3%2089.9%1156
$261.00Jul 6Jul 31605.1%29.2%1974.9%311
$263.00Jul 6Jul 31574.0%28.5%1912.5%3611
$266.00Jul 6Aug 7527.5%26.5%1889.3%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14941.1%33.8%2680.5%625
$245.00Jul 6Aug 14859.3%32.1%2574.9%5155
$250.00Jul 6Aug 7778.7%31.6%2368.0%2324
$255.00Jul 6Aug 14699.2%29.0%2313.8%717
$260.00Jul 6Aug 14620.7%27.6%2152.2%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 427 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$0.19$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$0.18$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. 583 found (best R:R 149.00, avg 2.60)

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$19.83$19.83$0.17116.65$284.83
$245.00$261.00Jul 31$15.78$15.78$0.2271.73$260.78
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
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$2.75$2.75$0.2511.00$308.25
$304.00$303.00Jul 8$0.90$0.90$0.109.00$303.10
$315.00$310.00Jul 24$4.41$4.41$0.597.47$310.59
$310.00$309.00Jul 17$0.88$0.88$0.127.33$309.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 6Jul 8$0.07313.1%35.7%
$287.00Jul 6Jul 7$0.07205.8%33.4%
$292.00Jul 6Jul 7$0.07127.8%24.7%
$293.00Jul 6Jul 7$0.08111.8%23.4%
$279.00Jul 6Jul 9$0.11328.4%33.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 6Jul 8$0.05176.1%17.9%
$293.00Jul 6Jul 7$0.06111.8%23.4%
$311.00Jul 9Jul 16$0.0615.8%15.4%
$253.00Jul 10Jul 17$0.0756.1%42.2%
$254.00Jul 10Jul 17$0.0754.8%41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 509 found (cheapest 0.16% of stock, avg 5.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.39$0.08$0.47$298.53$299.470.16%
$300.00Jul 6$0.02$0.70$0.72$299.28$300.720.24%
$298.00Jul 6$1.32$0.02$1.34$296.66$299.340.45%
$301.00Jul 6$0.01$1.64$1.65$299.35$302.650.55%
$300.00Jul 7$0.68$1.34$2.02$297.98$302.020.67%
$299.00Jul 7$1.19$0.86$2.05$296.95$301.050.68%
$297.00Jul 6$2.30$0.01$2.31$294.69$299.310.77%
$301.00Jul 7$0.34$1.99$2.33$298.67$303.330.78%
$298.00Jul 7$1.83$0.54$2.37$295.63$300.370.79%
$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 0.03% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$299.00Jul 6$0.02$0.08$0.10$298.90$300.10
$303.00$295.00Jul 7$0.06$0.13$0.19$294.81$303.19
$302.00$295.00Jul 7$0.15$0.13$0.28$294.72$302.28
$303.00$296.00Jul 7$0.06$0.21$0.27$295.73$303.27
$302.00$296.00Jul 7$0.15$0.21$0.36$295.64$302.36
$303.00$297.00Jul 7$0.06$0.33$0.39$296.61$303.39
$301.00$295.00Jul 7$0.34$0.13$0.47$294.53$301.47
$302.00$297.00Jul 7$0.15$0.33$0.48$296.52$302.48
$304.00$295.00Jul 8$0.12$0.35$0.47$294.53$304.47
$301.00$296.00Jul 7$0.34$0.21$0.55$295.45$301.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 found (best R:R 13.29, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.86$0.1413.29$270.14$281.86
270/272276/280Aug 14$3.66$0.3410.76$268.34$279.66
277/278280/282Aug 14$1.83$0.1710.76$276.17$281.83
278/279280/282Aug 14$1.83$0.1710.76$277.17$281.83
274/275280/282Aug 14$1.81$0.199.53$273.19$281.81
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
293/294296/297Jul 13$0.90$0.109.00$293.10$296.90
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 24$0.07$4.9370.43
$325.00$330.00$335.00Jul 31$0.07$4.9370.43
$325.00$330.00$335.00Aug 7$0.10$4.9049.00
$315.00$317.50$320.00Jul 24$0.06$2.4440.67
$325.00$330.00$335.00Aug 14$0.13$4.8737.46
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
$315.00$317.50$320.00Jul 24$0.07$2.4334.71
$308.00$310.00$312.00Jul 31$0.09$1.9121.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 419 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-$1.15$8.85
$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-$0.01$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. 166 found (best yield 2.62%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.830.490.2%2.62%2.84%4342
$301.00Aug 14$7.280.480.6%2.43%2.99%56
$300.00Aug 7$6.950.490.2%2.32%2.55%75235
$302.00Aug 14$6.760.460.9%2.26%3.15%94
$302.50Aug 14$6.510.451.1%2.17%3.24%121
$301.00Aug 7$6.410.470.6%2.14%2.70%7751
$300.00Jul 31$6.010.490.2%2.01%2.24%1711.2K
$302.00Aug 7$5.890.450.9%1.97%2.86%1277
$304.00Aug 14$5.780.421.6%1.93%3.49%21
$302.50Aug 7$5.640.441.1%1.88%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 510,583
Total Puts 667,715
Put/Call Ratio 1.31
Net Difference -157,132

Prior's Put/Call Breakdown

Total Calls 676,729
Total Puts 919,722
Put/Call Ratio 1.36
Net Difference -242,993

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