Tour v291
IWM
iShares Russell 2000 ETF
$298.90 +0.44%
$298.96 (+0.02%)🌙
as of 07/06 04:00 PM
(7/6 15:55) ◀
|
Monday, July 6, 2026 (4:00pm)
January 2026
|
▶ (7/6 16:05)
◀ 7/6 16:00 ▶

Option Volume

Detail
ℹ
Current (07/06 4:00pm) 1,219,143
Calls: 524,071 (43%)
Puts: 695,072 (57%)
Prior (07/02) 1,657,025
Calls: 713,037 (43%)
Puts: 943,988 (57%)
Current vs Prior -26.43%
Calls: -26.50% (Calls)
Puts: -26.37% (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 -37.48%
Calls: -30.81%
Puts: -41.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 4:00pm) $61.34M
Calls: $20.85M (34%)
Puts: $40.49M (66%)
Prior (07/02) $164.17M
Calls: $42.86M (26%)
Puts: $121.31M (74%)
Current vs Prior -62.64%
Calls: -51.35%
Puts: -66.62%
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 -67.41%
Calls: -71.79%
Puts: -64.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 4:00pm) 1.33
Prior (07/02) 1.32
Current vs Prior +0.18%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -15.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 4:00pm) 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% | 0.88%0.36% | 1.17%1.62% | 2.72%2.39% | 6.56%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -21.67% | -18.20%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -26.61% | -27.67%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -21.67% | -18.20%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.55% | 1.21%
Calls: 3.07% | 1.68%
Puts: 4.04% | 0.75%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -45.05% | -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 -53.83% | -73.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($40.49M). Light premium activity with dollar volume down 63% vs prior. Bearish P/C ratio of 1.33 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
15:55BEARISHBEARISHBEARISH
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 921 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1048.9049.20$49.050.6%251.0011
$254.00Jul 1044.9045.24$45.070.8%--1.0018
$240.00Jul 1759.0959.54$59.320.8%40.9987
$240.00Jul 1058.8859.33$59.110.8%--1.00264
$240.00Jul 2459.2859.74$59.510.8%--0.9937
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.8051.25$51.030.9%101.00--
$325.00Jul 625.9326.24$26.091.2%91.00--
$322.00Jul 622.9323.24$23.091.3%101.00--
$323.00Jul 623.9024.24$24.071.4%101.00--
$321.00Jul 621.9222.24$22.081.4%151.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 239 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 170.080.09$0.0911.1%1530.034.8K
$302.00Jul 70.100.12$0.1118.2%12.2K0.111.1K
$314.00Jul 170.100.12$0.1118.2%290.04869
$320.00Jul 240.100.12$0.1118.2%910.034.4K
$306.00Jul 100.120.14$0.1315.4%6530.071.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 170.050.06$0.0616.7%20.0113.7K
$289.00Jul 80.060.07$0.0714.3%1.2K0.03257
$249.00Jul 170.060.07$0.0714.3%460.01912
$253.00Jul 170.070.08$0.0812.5%670.015.4K
$290.00Jul 80.080.09$0.0911.1%5400.04292

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 529 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 638.7639.18$38.971.1%111.001
$261.00Jul 637.7638.18$37.971.1%301.00--
$262.00Jul 636.7637.19$36.971.2%251.00--
$263.00Jul 635.7636.18$35.971.2%311.00--
$264.00Jul 634.7635.19$34.971.2%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.9111.25$11.083.1%201.006
$313.00Jul 1013.9214.23$14.082.2%11.00--
$320.00Jul 1720.8021.25$21.032.1%41.004
$350.00Jul 1750.8051.25$51.030.9%101.00--
$320.00Jul 2420.8021.26$21.032.2%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,140 active (total vol 1.2M, top 185.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.000.01$0.01100.0%185.9K0.035.8K
$301.00Jul 60.000.01$0.01100.0%89.7K0.022.0K
$299.00Jul 60.090.14$0.1241.7%57.8K0.581.7K
$302.00Jul 60.000.01$0.01100.0%27.7K0.014.2K
$300.00Jul 70.530.56$0.555.5%14.8K0.35869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.100.21$0.1668.7%152.1K0.421.4K
$298.00Jul 60.000.01$0.01100.0%99.9K0.021.8K
$300.00Jul 60.941.21$1.0825.0%80.6K0.971.0K
$283.00Jul 170.480.52$0.508.0%52.6K0.0992.8K
$288.00Jul 170.880.94$0.916.6%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. 148 strikes (avg 929.3%, max 2689.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14443.6%17.8%2397.2%647
$260.00Jul 6Aug 7618.1%28.2%2089.0%1156
$261.00Jul 6Jul 31602.5%29.1%1973.5%311
$263.00Jul 6Jul 31571.2%28.3%1915.8%3611
$264.00Jul 6Jul 31555.9%28.0%1884.1%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14938.6%33.7%2689.1%625
$245.00Jul 6Aug 14856.8%32.0%2574.9%5155
$250.00Jul 6Aug 7776.2%31.6%2359.7%2324
$255.00Jul 6Aug 14696.7%28.9%2313.5%717
$260.00Jul 6Aug 14618.1%27.5%2151.7%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 422 found (best R:R 75.92, avg 3.99)

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$0.17$8.83$0.1751.94$311.17
$330.00$335.00Aug 14$0.16$4.84$0.1630.25$330.16
$325.00$330.00Aug 7$0.19$4.81$0.1925.32$325.19
$320.00$325.00Jul 31$0.23$4.77$0.2320.74$320.23
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$0.25$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. 583 found (best R:R 149.00, avg 2.43)

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$19.78$19.78$0.2289.91$284.78
$245.00$261.00Jul 31$15.78$15.78$0.2271.73$260.78
$265.00$290.00Jul 14$24.42$24.42$0.5842.10$289.42
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$308.00Jul 16$2.77$2.77$0.2312.04$308.23
$320.00$315.00Jul 31$4.60$4.60$0.4011.50$315.40
$315.00$310.00Jul 24$4.46$4.46$0.548.26$310.54
$302.00$301.00Jul 7$0.88$0.88$0.127.33$301.12
$304.00$303.00Jul 9$0.88$0.88$0.127.33$303.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.56, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 6Jul 7$0.07218.5%35.5%
$289.00Jul 6Jul 7$0.08172.0%28.2%
$280.00Jul 6Jul 8$0.09310.4%35.4%
$287.00Jul 6Jul 7$0.09203.0%33.1%
$291.00Jul 6Jul 7$0.09140.7%26.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$253.00Jul 10Jul 17$0.0756.0%42.1%
$254.00Jul 10Jul 17$0.0754.6%41.5%
$257.00Jul 10Jul 17$0.0753.2%39.5%
$258.00Jul 10Jul 17$0.0752.0%38.6%
$294.00Jul 6Jul 7$0.0892.7%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 517 found (cheapest 0.09% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.12$0.16$0.28$298.72$299.280.09%
$298.00Jul 6$0.93$0.01$0.94$297.06$298.940.31%
$300.00Jul 6$0.01$1.08$1.09$298.91$301.090.36%
$297.00Jul 6$1.94$0.01$1.95$295.05$298.950.65%
$299.00Jul 7$1.00$0.99$1.99$297.01$300.990.67%
$301.00Jul 6$0.01$2.08$2.09$298.91$303.090.70%
$300.00Jul 7$0.55$1.54$2.09$297.91$302.090.70%
$298.00Jul 7$1.63$0.62$2.25$295.75$300.250.75%
$301.00Jul 7$0.26$2.28$2.54$298.46$303.540.85%
$297.00Jul 7$2.34$0.38$2.72$294.28$299.720.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 340 found (cheapest 0.08% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$295.00Jul 7$0.11$0.14$0.25$294.75$302.25
$302.00$296.00Jul 7$0.11$0.22$0.33$295.67$302.33
$301.00$295.00Jul 7$0.26$0.14$0.40$294.60$301.40
$304.00$295.00Jul 8$0.09$0.37$0.46$294.54$304.46
$301.00$296.00Jul 7$0.26$0.22$0.48$295.52$301.48
$302.00$297.00Jul 7$0.11$0.38$0.49$296.51$302.49
$303.00$295.00Jul 8$0.18$0.37$0.55$294.45$303.55
$304.00$296.00Jul 8$0.09$0.52$0.61$295.39$304.61
$301.00$297.00Jul 7$0.26$0.38$0.64$296.36$301.64
$300.00$295.00Jul 7$0.55$0.14$0.69$294.31$300.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 10.43, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272276/280Aug 14$3.65$0.3510.43$268.35$279.65
270/272280/282Aug 14$1.82$0.1810.11$270.18$281.82
290/291294/295Jul 16$0.90$0.109.00$290.10$294.90
296/297299/300Jul 20$0.90$0.109.00$296.10$299.90
274/275276/280Aug 14$3.60$0.409.00$271.40$279.60
277/278280/282Aug 14$1.79$0.218.52$276.21$281.79
278/279280/282Aug 14$1.79$0.218.52$277.21$281.79
289/290291/293Jul 14$1.78$0.228.09$288.22$292.78
289/290293/294Jul 14$0.89$0.118.09$289.11$293.89
290/291294/295Jul 14$0.89$0.118.09$290.11$294.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 24$0.06$4.9482.33
$315.00$320.00$325.00Jul 17$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$0.06$4.9482.33
$260.00$270.00$280.00Jul 20$0.18$9.8254.56
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$294.00$295.00$296.00Jul 8$0.05$0.9519.00
$293.00$294.00$295.00Jul 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. 419 found (best net $-0.01, 390 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-$0.88$9.12
$323.00$330.001:2Jul 6-$0.01$6.99
$325.00$330.001:2Jul 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
$250.00$240.001:2Jul 14-$0.01$9.99
$270.00$260.001:2Jul 13-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 2.73%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Aug 14$8.160.510.0%2.73%2.76%82
$300.00Aug 14$7.600.490.4%2.54%2.91%4342
$299.00Aug 7$7.280.510.0%2.44%2.47%59184
$301.00Aug 14$7.060.470.7%2.36%3.06%56
$300.00Aug 7$6.720.490.4%2.25%2.62%75235
$302.00Aug 14$6.560.461.0%2.19%3.23%94
$299.00Jul 31$6.340.510.0%2.12%2.15%98114
$302.50Aug 14$6.300.451.2%2.11%3.31%121
$301.00Aug 7$6.190.470.7%2.07%2.77%8751
$300.00Jul 31$5.780.490.4%1.93%2.30%1741.2K

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 524,071
Total Puts 695,072
Put/Call Ratio 1.33
Net Difference -171,001

Prior's Put/Call Breakdown

Total Calls 713,037
Total Puts 943,988
Put/Call Ratio 1.32
Net Difference -230,951

Prior 7-Day Put/Call Summary

Total Calls 5,302,409
Total Puts 8,346,556
Average Put/Call Ratio 1.57
Ratio Trend Rising

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