Tour v291
IWM
iShares Russell 2000 ETF
$299.05 +0.49%
(7/6 15:45) ◀
|
Monday, July 6, 2026 (3:50pm)
January 2026
|
▶ (7/6 15:55)
◀ 7/6 15:50 ▶

Option Volume

Detail
ℹ
Current (07/06 3:50pm) 1,189,688
Calls: 514,534 (43%)
Puts: 675,154 (57%)
Prior (07/02) 1,607,544
Calls: 681,172 (42%)
Puts: 926,372 (58%)
Current vs Prior -25.99%
Calls: -24.46% (Calls)
Puts: -27.12% (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 -38.99%
Calls: -32.07%
Puts: -43.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 3:50pm) $59.36M
Calls: $21.35M (36%)
Puts: $38.01M (64%)
Prior (07/02) $180.48M
Calls: $31.50M (17%)
Puts: $148.98M (83%)
Current vs Prior -67.11%
Calls: -32.21%
Puts: -74.49%
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 -68.46%
Calls: -71.11%
Puts: -66.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:50pm) 1.31
Prior (07/02) 1.36
Current vs Prior -3.51%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -16.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 3:50pm) 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% | 0.86%0.39% | 1.15%1.59% | 2.69%2.40% | 6.56%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -65.34% | -39.97%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -67.52% | -46.92%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -65.34% | -39.97%-- | ---- | ---- | --
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

Moderately bearish flow with 64% put dollar volume ($38.01M). Light premium activity with dollar volume down 67% 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
15:45BEARISHBEARISHBEARISH
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 696 of results (avg 5.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 316.426.50$6.461.2%940.51114
$300.00Jul 315.865.94$5.901.4%1710.491.2K
$302.00Jul 314.834.90$4.871.4%90.44164
$300.00Jul 173.433.48$3.461.4%1.0K0.4720.7K
$301.00Jul 315.335.41$5.371.5%240.46176
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 174.014.06$4.041.2%2.1K0.533.8K
$299.00Aug 147.067.15$7.111.3%50.4912
$300.00Jul 316.036.11$6.071.3%7180.511.2K
$301.00Jul 316.506.59$6.551.4%110.5483
$299.00Jul 173.563.61$3.591.4%6130.491.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 238 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Jul 100.050.06$0.0616.7%1.8K0.03593
$314.00Jul 170.110.13$0.1216.7%290.04869
$320.00Jul 240.110.13$0.1216.7%910.034.4K
$302.00Jul 70.120.13$0.137.7%10.4K0.111.1K
$313.00Jul 170.150.17$0.1612.5%830.059.4K
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
$244.00Jul 170.050.06$0.0616.7%10.011.3K
$245.00Jul 170.050.06$0.0616.7%20.0113.7K
$293.00Jul 70.060.07$0.0714.3%3270.04301

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 525 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 638.3439.80$39.073.7%111.001
$261.00Jul 637.3438.80$38.073.8%301.00--
$262.00Jul 636.3437.80$37.073.9%251.00--
$263.00Jul 635.3436.80$36.074.0%311.00--
$264.00Jul 634.3435.80$35.074.2%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Jul 98.209.66$8.9316.3%--1.0014
$310.00Jul 910.2011.67$10.9313.4%11.00--
$311.00Jul 911.2012.66$11.9312.2%21.00--
$312.00Jul 912.2013.62$12.9111.0%21.00--
$313.00Jul 913.2014.67$13.9310.6%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,126 active (total vol 1.2M, top 185.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.010.02$0.0250.0%185.5K0.065.8K
$301.00Jul 60.000.01$0.01100.0%89.7K0.022.0K
$299.00Jul 60.180.20$0.1910.5%56.7K0.541.7K
$302.00Jul 60.000.01$0.01100.0%27.6K0.014.2K
$300.00Jul 70.560.59$0.575.3%13.7K0.35869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.150.17$0.1612.5%145.6K0.461.4K
$298.00Jul 60.000.01$0.01100.0%99.4K0.031.8K
$300.00Jul 60.931.00$0.977.2%80.0K0.941.0K
$283.00Jul 170.490.51$0.504.0%52.6K0.0992.8K
$288.00Jul 170.900.93$0.923.3%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 910.4%, max 2670.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14443.8%17.8%2394.8%647
$260.00Jul 6Aug 7617.8%28.3%2081.4%1156
$261.00Jul 6Jul 31602.2%29.1%1966.0%311
$263.00Jul 6Jul 31571.1%28.5%1904.1%3611
$264.00Jul 6Jul 31555.5%28.1%1877.4%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14938.4%33.9%2670.0%625
$245.00Jul 6Aug 14856.6%32.1%2565.9%5155
$250.00Jul 6Aug 7775.9%31.6%2357.2%2324
$255.00Jul 6Aug 14696.3%28.9%2306.2%717
$260.00Jul 6Aug 14617.8%27.5%2145.3%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 433 found (best R:R 82.33, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$345.00Aug 14$0.12$9.88$0.1282.33$335.12
$325.00$330.00Jul 31$0.10$4.90$0.1049.00$325.10
$311.00$320.00Jul 16$0.19$8.81$0.1946.37$311.19
$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
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$0.11$4.89$0.1144.45$259.89
$280.00$270.00Jul 20$0.25$9.75$0.2539.00$279.75
$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. 593 found (best R:R 114.38, avg 2.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.87$14.87$0.13114.38$259.87
$265.00$285.00Jul 13$19.80$19.80$0.2099.00$284.80
$240.00$250.00Jul 10$9.86$9.86$0.1470.43$249.86
$245.00$261.00Jul 31$15.76$15.76$0.2465.67$260.76
$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$4.66$4.66$0.3413.71$315.34
$311.00$308.00Jul 16$2.76$2.76$0.2411.50$308.24
$315.00$310.00Jul 24$4.52$4.52$0.489.42$310.48
$302.00$301.00Jul 7$0.89$0.89$0.118.09$301.11
$303.00$302.00Jul 8$0.88$0.88$0.127.33$302.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Jul 6Jul 7$0.05140.3%25.9%
$280.00Jul 6Jul 8$0.06310.2%35.4%
$293.00Jul 6Jul 7$0.08108.5%22.8%
$294.00Jul 6Jul 7$0.0892.3%21.3%
$279.00Jul 6Jul 9$0.11325.5%32.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$311.00Jul 9Jul 16$0.0516.0%15.4%
$293.00Jul 6Jul 7$0.06108.5%22.8%
$303.00Jul 6Jul 7$0.0773.4%15.2%
$309.00Jul 6Jul 7$0.07164.7%23.6%
$253.00Jul 10Jul 17$0.0756.0%42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 513 found (cheapest 0.12% of stock, avg 5.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.19$0.16$0.35$298.65$299.350.12%
$300.00Jul 6$0.02$0.97$0.99$299.01$300.990.33%
$298.00Jul 6$1.08$0.01$1.09$296.91$299.090.36%
$301.00Jul 6$0.01$1.82$1.83$299.17$302.830.61%
$297.00Jul 6$1.85$0.01$1.86$295.14$298.860.62%
$299.00Jul 7$1.05$0.98$2.03$296.97$301.030.68%
$300.00Jul 7$0.57$1.52$2.09$297.91$302.090.70%
$298.00Jul 7$1.69$0.62$2.31$295.69$300.310.77%
$301.00Jul 7$0.27$2.14$2.41$298.59$303.410.81%
$302.00Jul 6$0.01$2.87$2.88$299.12$304.880.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.06% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$299.00Jul 6$0.02$0.16$0.18$298.82$300.18
$303.00$295.00Jul 7$0.05$0.15$0.20$294.80$303.20
$302.00$295.00Jul 7$0.13$0.15$0.28$294.72$302.28
$303.00$296.00Jul 7$0.05$0.24$0.29$295.71$303.29
$302.00$296.00Jul 7$0.13$0.24$0.37$295.63$302.37
$301.00$295.00Jul 7$0.27$0.15$0.42$294.58$301.42
$303.00$297.00Jul 7$0.05$0.39$0.44$296.56$303.44
$304.00$295.00Jul 8$0.10$0.37$0.47$294.53$304.47
$301.00$296.00Jul 7$0.27$0.24$0.51$295.49$301.51
$302.00$297.00Jul 7$0.13$0.39$0.52$296.48$302.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 13.29, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272282/285Aug 14$2.79$0.2113.29$269.21$284.79
270/272280/282Aug 14$1.85$0.1512.33$270.15$281.85
279/280282/285Aug 14$2.77$0.2312.04$277.23$284.77
278/279282/285Aug 14$2.76$0.2411.50$276.24$284.76
276/277282/285Aug 14$2.75$0.2511.00$274.25$284.75
277/278282/285Aug 14$2.75$0.2511.00$275.25$284.75
274/275282/285Aug 14$2.74$0.2610.54$272.26$284.74
270/272276/280Aug 14$3.64$0.3610.11$268.36$279.64
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 189 found (best R:R 82.33, 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$0.08$4.9261.50
$267.00$270.00$273.00Aug 7$0.05$2.9559.00
$325.00$330.00$335.00Aug 7$0.11$4.8944.45
$315.00$317.50$320.00Jul 24$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$260.00$270.00$280.00Jul 20$0.18$9.8254.56
$302.00$303.00$304.00Jul 7$0.05$0.9519.00
$294.00$295.00$296.00Jul 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. 421 found (best net $-0.01, 395 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
$314.00$319.001:2Jul 15$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
$277.00$265.001:2Jul 15$0.00$12.00
$270.00$260.001:2Jul 13$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 2.57%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.690.490.3%2.57%2.89%4342
$301.00Aug 14$7.150.480.7%2.39%3.04%56
$300.00Aug 7$6.810.490.3%2.28%2.59%75235
$302.00Aug 14$6.630.461.0%2.22%3.20%94
$302.50Aug 14$6.380.451.1%2.13%3.29%121
$301.00Aug 7$6.270.470.7%2.10%2.75%7751
$300.00Jul 31$5.860.490.3%1.96%2.28%1711.2K
$302.00Aug 7$5.760.451.0%1.93%2.91%1277
$304.00Aug 14$5.670.411.7%1.90%3.55%21
$302.50Aug 7$5.510.441.1%1.84%3.00%120

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 514,534
Total Puts 675,154
Put/Call Ratio 1.31
Net Difference -160,620

Prior's Put/Call Breakdown

Total Calls 681,172
Total Puts 926,372
Put/Call Ratio 1.36
Net Difference -245,200

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