Tour v291
IWM
iShares Russell 2000 ETF
$298.90 +0.44%
$299.12 (+0.08%)🌙
as of 07/06 04:05 PM
(7/6 16:00) ◀
|
Monday, July 6, 2026 (4:05pm)
January 2026
|
▶ (7/6 16:10)
◀ 7/6 16:05 ▶

Option Volume

Detail
ℹ
Current (07/06 4:05pm) 1,224,127
Calls: 525,630 (43%)
Puts: 698,497 (57%)
Prior (07/02) 1,662,578
Calls: 715,720 (43%)
Puts: 946,858 (57%)
Current vs Prior -26.37%
Calls: -26.56% (Calls)
Puts: -26.23% (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 -37.22%
Calls: -30.61%
Puts: -41.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 4:05pm) $59.01M
Calls: $22.32M (38%)
Puts: $36.69M (62%)
Prior (07/02) $165.07M
Calls: $41.62M (25%)
Puts: $123.45M (75%)
Current vs Prior -64.25%
Calls: -46.38%
Puts: -70.28%
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 -68.65%
Calls: -69.81%
Puts: -67.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 4:05pm) 1.33
Prior (07/02) 1.32
Current vs Prior +0.45%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -15.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 4:05pm) 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% | 0.90%0.39% | 1.19%1.64% | 2.73%2.40% | 6.57%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -19.58% | -17.03%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -24.65% | -26.64%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -19.58% | -17.03%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.63% | 1.21%
Calls: 5.14% | 1.68%
Puts: 2.13% | 0.75%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -43.81% | -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 -52.79% | -73.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($36.69M). Light premium activity with dollar volume down 64% 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
16:00BEARISHBEARISHBEARISH
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 930 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.1059.40$59.250.5%--1.00264
$240.00Jul 3159.6860.10$59.890.7%--0.9984
$240.00Jul 1759.2759.69$59.480.7%41.0087
$242.00Jul 1757.2857.69$57.490.7%10.9913
$241.00Jul 1758.2758.69$58.480.7%--0.9933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.6651.09$50.880.8%101.00--
$295.00Jul 314.064.10$4.081.0%2990.389.1K
$320.00Jul 620.7721.03$20.901.2%161.001
$299.00Jul 315.565.63$5.601.3%670.49405
$300.00Jul 315.996.07$6.031.3%7210.511.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 249 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 70.050.06$0.0616.7%3.8K0.06426
$320.00Jul 240.100.12$0.1118.2%910.034.4K
$305.00Jul 90.110.13$0.1216.7%2710.075.7K
$308.00Jul 130.110.13$0.1216.7%1040.0534
$314.00Jul 170.110.13$0.1216.7%290.04869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 70.050.06$0.0616.7%5950.04301
$244.00Jul 170.050.06$0.0616.7%10.011.3K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 530 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 638.9439.33$39.141.0%111.001
$261.00Jul 637.9438.33$38.141.0%301.00--
$299.00Jul 60.140.20$0.1735.3%58.0K1.001.7K
$250.00Jul 848.9849.38$49.180.8%--1.0044
$250.00Jul 949.0049.41$49.210.8%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.030.05$0.0450.0%152.5K1.001.4K
$300.00Jul 60.781.03$0.9127.5%80.7K1.001.0K
$301.00Jul 61.782.03$1.9013.2%8.7K1.00854
$302.00Jul 62.743.03$2.8910.0%8831.00948
$303.00Jul 63.744.03$3.897.5%3631.00105

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 60.140.20$0.1735.3%58.0K1.001.7K
$302.00Jul 60.000.01$0.01100.0%27.7K0.014.2K
$300.00Jul 70.610.63$0.623.2%15.0K0.37869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.030.05$0.0450.0%152.5K1.001.4K
$298.00Jul 60.000.01$0.01100.0%100.0K0.021.8K
$300.00Jul 60.781.03$0.9127.5%80.7K1.001.0K
$283.00Jul 170.470.50$0.496.1%52.6K0.0992.8K
$288.00Jul 170.880.91$0.903.3%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. 148 strikes (avg 929.7%, max 2689.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14442.6%17.8%2390.0%647
$260.00Jul 6Aug 7619.1%28.3%2088.1%1156
$261.00Jul 6Jul 31603.5%29.1%1973.0%311
$263.00Jul 6Jul 31572.4%28.4%1915.9%3611
$264.00Jul 6Jul 31556.9%28.0%1888.8%2811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14939.6%33.7%2689.0%625
$245.00Jul 6Aug 14857.8%32.1%2574.7%5155
$250.00Jul 6Aug 7777.2%31.6%2358.8%2324
$255.00Jul 6Aug 14697.7%28.9%2318.3%717
$260.00Jul 6Aug 14619.1%27.4%2155.6%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 425 found (best R:R 75.92, avg 4.13)

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$0.18$8.82$0.1849.00$311.18
$325.00$330.00Jul 31$0.10$4.90$0.1049.00$325.10
$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
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. 594 found (best R:R 135.36, avg 2.49)

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$19.79$19.79$0.2194.24$284.79
$245.00$261.00Jul 31$15.79$15.79$0.2175.19$260.79
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$265.00$290.00Jul 14$24.39$24.39$0.6139.98$289.39
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$2.74$2.74$0.2610.54$308.26
$304.00$303.00Jul 8$0.89$0.89$0.118.09$303.11
$306.00$305.00Jul 9$0.89$0.89$0.118.09$305.11
$315.00$310.00Jul 24$4.43$4.43$0.577.77$310.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 6Jul 8$0.06311.5%35.6%
$287.00Jul 6Jul 7$0.06204.1%33.4%
$286.00Jul 6Jul 7$0.07219.6%35.8%
$292.00Jul 6Jul 7$0.07126.0%24.6%
$288.00Jul 6Jul 7$0.08188.7%30.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.00Jul 6Jul 7$0.05133.9%19.2%
$310.00Jul 6Jul 8$0.07177.8%18.1%
$253.00Jul 10Jul 17$0.0756.1%42.1%
$254.00Jul 10Jul 17$0.0754.8%41.6%
$256.00Jul 10Jul 17$0.0752.5%40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 517 found (cheapest 0.07% of stock, avg 5.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.17$0.04$0.21$298.79$299.210.07%
$300.00Jul 6$0.01$0.91$0.92$299.08$300.920.31%
$298.00Jul 6$1.12$0.01$1.13$296.87$299.130.38%
$301.00Jul 6$0.01$1.90$1.91$299.09$302.910.64%
$299.00Jul 7$1.09$0.94$2.03$296.97$301.030.68%
$300.00Jul 7$0.62$1.47$2.09$297.91$302.090.70%
$297.00Jul 6$2.19$0.01$2.20$294.80$299.200.74%
$298.00Jul 7$1.75$0.58$2.33$295.67$300.330.78%
$301.00Jul 7$0.31$2.15$2.46$298.54$303.460.82%
$297.00Jul 7$2.49$0.36$2.85$294.15$299.850.95%

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
$303.00$295.00Jul 7$0.06$0.14$0.20$294.80$303.20
$302.00$295.00Jul 7$0.13$0.14$0.27$294.73$302.27
$303.00$296.00Jul 7$0.06$0.22$0.28$295.72$303.28
$302.00$296.00Jul 7$0.13$0.22$0.35$295.65$302.35
$303.00$297.00Jul 7$0.06$0.36$0.42$296.58$303.42
$301.00$295.00Jul 7$0.31$0.14$0.45$294.55$301.45
$304.00$295.00Jul 8$0.10$0.36$0.46$294.54$304.46
$302.00$297.00Jul 7$0.13$0.36$0.49$296.51$302.49
$301.00$296.00Jul 7$0.31$0.22$0.53$295.47$301.53
$303.00$295.00Jul 8$0.20$0.36$0.56$294.44$303.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 13.29, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.86$0.1413.29$270.14$281.86
278/279280/282Aug 14$1.84$0.1611.50$277.16$281.84
270/272276/280Aug 14$3.67$0.3311.12$268.33$279.67
277/278280/282Aug 14$1.83$0.1710.76$276.17$281.83
289/290291/293Jul 14$1.82$0.1810.11$288.18$292.82
276/277280/282Aug 14$1.81$0.199.53$275.19$281.81
289/290294/295Jul 14$0.90$0.109.00$289.10$294.90
296/297298/299Jul 14$0.90$0.109.00$296.10$298.90
289/290291/293Jul 15$1.80$0.209.00$288.20$292.80
297/298299/300Jul 15$0.90$0.109.00$297.10$299.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 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$0.06$4.9482.33
$325.00$330.00$335.00Jul 31$0.06$4.9482.33
$325.00$330.00$335.00Aug 7$0.10$4.9049.00
$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$270.00$280.00Jul 20$0.18$9.8254.56
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$315.00$317.50$320.00Jul 24$0.07$2.4334.71
$294.00$295.00$296.00Jul 8$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. 416 found (best net $-0.01, 387 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-$1.04$8.96
$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
$270.00$260.001:2Jul 13-$0.02$9.98
$250.00$240.001:2Jul 14-$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 2.77%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Aug 14$8.280.520.0%2.77%2.80%92
$300.00Aug 14$7.710.490.4%2.58%2.95%4342
$299.00Aug 7$7.390.510.0%2.47%2.51%59184
$301.00Aug 14$7.180.480.7%2.40%3.10%56
$300.00Aug 7$6.830.490.4%2.29%2.65%75235
$302.00Aug 14$6.660.461.0%2.23%3.27%94
$299.00Jul 31$6.440.520.0%2.15%2.19%99114
$302.50Aug 14$6.410.451.2%2.14%3.35%121
$301.00Aug 7$6.290.470.7%2.10%2.81%8751
$300.00Jul 31$5.880.490.4%1.97%2.34%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 525,630
Total Puts 698,497
Put/Call Ratio 1.33
Net Difference -172,867

Prior's Put/Call Breakdown

Total Calls 715,720
Total Puts 946,858
Put/Call Ratio 1.32
Net Difference -231,138

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