Tour v291
IWM
iShares Russell 2000 ETF
$298.73 +0.39%
(7/6 15:50) ◀
|
Monday, July 6, 2026 (3:55pm)
January 2026
|
▶ (7/6 16:00)
◀ 7/6 15:55 ▶

Option Volume

Detail
ℹ
Current (07/06 3:55pm) 1,204,078
Calls: 518,224 (43%)
Puts: 685,854 (57%)
Prior (07/02) 1,625,576
Calls: 689,138 (42%)
Puts: 936,438 (58%)
Current vs Prior -25.93%
Calls: -24.80% (Calls)
Puts: -26.76% (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 -38.25%
Calls: -31.59%
Puts: -42.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 3:55pm) $63.95M
Calls: $19.20M (30%)
Puts: $44.75M (70%)
Prior (07/02) $166.36M
Calls: $37.45M (23%)
Puts: $128.92M (77%)
Current vs Prior -61.56%
Calls: -48.73%
Puts: -65.29%
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 -66.02%
Calls: -74.03%
Puts: -60.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:55pm) 1.32
Prior (07/02) 1.36
Current vs Prior -2.60%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -15.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 3:55pm) 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 0.37% | 0.86%0.37% | 1.18%1.62% | 2.72%2.36% | 6.56%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -66.79% | -39.67%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -68.89% | -46.65%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -66.79% | -39.67%-- | ---- | ---- | --
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 70% put dollar volume ($44.75M). Light premium activity with dollar volume down 62% vs prior. Bearish P/C ratio of 1.32 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
15:50BEARISHBEARISHBEARISH
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 719 of results (avg 5.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Jul 2421.7821.99$21.891.0%10.9216
$274.00Aug 726.6426.95$26.801.2%10.89117
$280.00Jul 2019.4519.69$19.571.2%20.92--
$277.00Jul 3123.3323.62$23.481.2%50.8914
$275.00Aug 1426.2726.61$26.441.3%10.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 71.111.12$1.120.9%15.6K0.52456
$298.00Aug 76.086.21$6.152.1%1520.4781
$309.00Aug 712.1412.40$12.272.1%10.711
$310.00Jul 2411.7111.97$11.842.2%--0.8310
$309.00Jul 1710.3210.55$10.442.2%--0.8862

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.060.07$0.0714.3%57.3K0.381.7K
$325.00Jul 310.150.18$0.1618.8%2780.033.9K
$301.00Jul 70.200.21$0.214.8%13.7K0.18858
$305.00Jul 100.200.23$0.2213.6%9760.107.8K
$311.00Jul 170.250.29$0.2714.8%1470.089.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 70.050.06$0.0616.7%8210.03457
$288.00Jul 80.050.06$0.0616.7%1990.031.9K
$294.00Jul 70.100.11$0.119.1%1.6K0.07332
$263.00Jul 170.100.12$0.1118.2%220.024.0K
$291.00Jul 80.110.13$0.1216.7%4.8K0.054.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 527 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 637.9739.45$38.713.8%111.001
$261.00Jul 637.0338.45$37.743.8%301.00--
$262.00Jul 635.9737.44$36.714.0%251.00--
$263.00Jul 634.9536.45$35.704.2%311.00--
$264.00Jul 633.9635.45$34.714.3%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1011.1811.54$11.363.2%201.006
$313.00Jul 1014.1814.62$14.403.1%11.00--
$320.00Jul 1720.5421.97$21.266.7%41.004
$350.00Jul 1750.5451.97$51.262.8%101.00--
$320.00Jul 620.5521.65$21.105.2%161.001

Most actively traded options today. High liquidity = easy entry/exit. 1,136 active (total vol 1.2M, top 185.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.000.01$0.01100.0%185.8K0.025.8K
$301.00Jul 60.000.01$0.01100.0%89.7K0.012.0K
$299.00Jul 60.060.07$0.0714.3%57.3K0.381.7K
$302.00Jul 60.000.01$0.01100.0%27.6K0.014.2K
$300.00Jul 70.440.46$0.454.4%14.1K0.32869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.340.35$0.352.9%150.3K0.621.4K
$298.00Jul 60.000.01$0.01100.0%99.8K0.031.8K
$300.00Jul 61.101.30$1.2016.7%80.4K0.981.0K
$283.00Jul 170.490.53$0.517.8%52.6K0.0992.8K
$288.00Jul 170.890.99$0.9410.6%36.6K0.1628.4K

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 920.5%, max 2669.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14446.2%17.9%2395.5%647
$260.00Jul 6Aug 7615.6%28.2%2081.5%1156
$261.00Jul 6Jul 31600.0%29.1%1962.3%311
$263.00Jul 6Jul 31568.8%28.4%1906.4%3611
$264.00Jul 6Jul 31553.3%28.0%1874.6%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14936.2%33.8%2669.6%625
$245.00Jul 6Aug 14854.3%32.1%2565.0%5155
$250.00Jul 6Aug 7773.7%31.5%2357.6%2324
$255.00Jul 6Aug 14694.2%28.9%2300.7%717
$260.00Jul 6Aug 14615.6%27.4%2144.4%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 70.43, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$345.00Aug 14$0.14$9.86$0.1470.43$335.14
$311.00$320.00Jul 16$0.16$8.84$0.1655.25$311.16
$330.00$335.00Aug 14$0.15$4.85$0.1532.33$330.15
$325.00$330.00Aug 7$0.19$4.81$0.1925.32$325.19
$320.00$325.00Jul 31$0.21$4.79$0.2122.81$320.21
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$0.20$9.80$0.2049.00$254.80
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$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. 618 found (best R:R 151.63, avg 2.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$279.00Jul 9$28.81$28.81$0.19151.63$278.81
$245.00$261.00Jul 31$15.79$15.79$0.2175.19$260.79
$265.00$285.00Jul 13$19.68$19.68$0.3261.50$284.68
$265.00$290.00Jul 14$24.59$24.59$0.4159.98$289.59
$245.00$260.00Jul 24$14.74$14.74$0.2656.69$259.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$313.00Jul 6$6.78$6.78$0.2230.82$313.22
$311.00$308.00Jul 16$2.88$2.88$0.1224.00$308.12
$317.50$315.00Jul 24$2.29$2.29$0.2110.90$315.21
$320.00$315.00Jul 31$4.53$4.53$0.479.64$315.47
$315.00$310.00Jul 24$4.47$4.47$0.538.43$310.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 6Jul 7$0.0959.9%15.0%
$284.00Jul 6Jul 7$0.10246.5%39.9%
$279.00Jul 6Jul 9$0.12323.0%32.7%
$293.00Jul 6Jul 7$0.12105.9%22.3%
$283.00Jul 6Jul 9$0.13261.8%28.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$254.00Jul 10Jul 17$0.0554.5%41.4%
$253.00Jul 10Jul 17$0.0655.9%41.9%
$258.00Jul 10Jul 17$0.0651.6%38.5%
$256.00Jul 10Jul 17$0.0754.1%39.9%
$257.00Jul 10Jul 17$0.0753.0%39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 516 found (cheapest 0.14% of stock, avg 5.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.07$0.35$0.42$298.58$299.420.14%
$298.00Jul 6$0.76$0.01$0.77$297.23$298.770.26%
$300.00Jul 6$0.01$1.20$1.21$298.79$301.210.41%
$297.00Jul 6$1.97$0.01$1.98$295.02$298.980.66%
$301.00Jul 6$0.01$2.00$2.01$298.99$303.010.67%
$299.00Jul 7$0.87$1.12$1.99$297.01$300.990.67%
$300.00Jul 7$0.45$1.68$2.13$297.87$302.130.71%
$298.00Jul 7$1.46$0.71$2.17$295.83$300.170.73%
$301.00Jul 7$0.21$2.39$2.60$298.40$303.600.87%
$297.00Jul 7$2.29$0.44$2.73$294.27$299.730.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 345 found (cheapest 0.07% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$294.00Jul 7$0.10$0.11$0.21$293.79$302.21
$302.00$295.00Jul 7$0.10$0.17$0.27$294.73$302.27
$301.00$294.00Jul 7$0.21$0.11$0.32$293.68$301.32
$302.00$296.00Jul 7$0.10$0.27$0.37$295.63$302.37
$301.00$295.00Jul 7$0.21$0.17$0.38$294.62$301.38
$301.00$296.00Jul 7$0.21$0.27$0.48$295.52$301.48
$303.00$294.00Jul 8$0.17$0.31$0.48$293.52$303.48
$302.00$297.00Jul 7$0.10$0.44$0.54$296.46$302.54
$300.00$294.00Jul 7$0.45$0.11$0.56$293.44$300.56
$302.00$294.00Jul 8$0.29$0.31$0.60$293.40$302.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 25.67, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272276/280Aug 14$3.85$0.1525.67$268.15$279.85
274/275276/280Aug 14$3.81$0.1920.05$271.19$279.81
270/272288/290Aug 14$1.86$0.1413.29$270.14$289.86
274/275288/290Aug 14$1.82$0.1810.11$273.18$289.82
279/280288/290Aug 14$1.82$0.1810.11$278.18$289.82
280/281288/290Aug 14$1.82$0.1810.11$279.18$289.82
276/277288/290Aug 14$1.81$0.199.53$275.19$289.81
278/279288/290Aug 14$1.81$0.199.53$277.19$289.81
296/297298/299Jul 14$0.90$0.109.00$296.10$298.90
297/298300/301Jul 15$0.90$0.109.00$297.10$300.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 257 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 17$0.05$4.9599.00
$320.00$325.00$330.00Jul 24$0.07$4.9370.43
$320.00$325.00$330.00Jul 31$0.12$4.8840.67
$325.00$330.00$335.00Aug 7$0.13$4.8737.46
$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$265.00$270.00Aug 14$0.08$4.9261.50
$260.00$270.00$280.00Jul 20$0.17$9.8357.82
$296.00$297.00$298.00Jul 9$0.05$0.9519.00
$304.00$305.00$306.00Jul 10$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. 412 found (best net $-0.01, 384 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-$0.54$9.46
$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$0.00$14.00
$270.00$260.001:2Jul 13-$0.01$9.99
$250.00$240.001:2Jul 14-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 2.68%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Aug 14$8.020.510.1%2.68%2.78%62
$300.00Aug 14$7.480.490.4%2.50%2.93%4342
$299.00Aug 7$7.160.510.1%2.40%2.49%59184
$301.00Aug 14$6.950.470.8%2.33%3.09%56
$300.00Aug 7$6.610.490.4%2.21%2.64%75235
$302.00Aug 14$6.400.451.1%2.14%3.24%94
$299.00Jul 31$6.210.510.1%2.08%2.17%98114
$302.50Aug 14$6.200.441.3%2.08%3.34%121
$301.00Aug 7$6.080.470.8%2.04%2.80%7751
$300.00Jul 31$5.640.480.4%1.89%2.31%1711.2K

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 518,224
Total Puts 685,854
Put/Call Ratio 1.32
Net Difference -167,630

Prior's Put/Call Breakdown

Total Calls 689,138
Total Puts 936,438
Put/Call Ratio 1.36
Net Difference -247,300

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