Tour v291
IWM
iShares Russell 2000 ETF
$298.90 +0.44%
(7/6 16:05) ◀
|
Monday, July 6, 2026 (4:10pm)
January 2026
|
▶ (7/6 16:15)
◀ 7/6 16:10 ▶

Option Volume

Detail
ℹ
Current (07/06 4:10pm) 1,228,167
Calls: 527,187 (43%)
Puts: 700,980 (57%)
Prior (07/02) 1,665,403
Calls: 717,816 (43%)
Puts: 947,587 (57%)
Current vs Prior -26.25%
Calls: -26.56% (Calls)
Puts: -26.02% (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 -37.01%
Calls: -30.40%
Puts: -41.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 4:10pm) $57.60M
Calls: $24.83M (43%)
Puts: $32.77M (57%)
Prior (07/02) $164.47M
Calls: $42.45M (26%)
Puts: $122.03M (74%)
Current vs Prior -64.98%
Calls: -41.49%
Puts: -73.15%
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 -69.39%
Calls: -66.40%
Puts: -71.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 4:10pm) 1.33
Prior (07/02) 1.32
Current vs Prior +0.72%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -15.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 4:10pm) 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 0.45% | 0.91%0.45% | 1.20%1.65% | 2.74%2.41% | 6.58%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -18.68% | -15.87%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -23.81% | -25.61%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -18.68% | -15.87%-- | ---- | ---- | --
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

Light premium activity with dollar volume down 65% 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
16:05BEARISHBEARISHBEARISH
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 921 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.3159.69$59.500.6%--1.00264
$250.00Jul 949.2449.58$49.410.7%--1.0010
$240.00Jul 1759.5159.94$59.720.7%41.0087
$240.00Jul 3159.9160.35$60.130.7%--0.9984
$241.00Jul 1758.5158.94$58.720.7%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.4150.84$50.630.8%101.00--
$325.00Jul 625.5325.82$25.681.1%91.00--
$313.00Jul 913.5613.72$13.641.2%11.00--
$301.00Jul 316.346.42$6.381.3%110.5383
$302.00Jul 316.826.91$6.871.3%--0.56179

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 242 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 80.050.06$0.0616.7%3.4K0.04739
$310.00Jul 130.050.06$0.0616.7%310.0374
$307.00Jul 100.080.09$0.0911.1%9620.05881
$304.00Jul 80.110.12$0.128.3%1.2K0.08748
$314.00Jul 170.110.13$0.1216.7%290.04869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 70.050.06$0.0616.7%6000.04301
$289.00Jul 80.050.06$0.0616.7%1.2K0.03257
$245.00Jul 170.050.06$0.0616.7%20.0113.7K
$249.00Jul 170.060.07$0.0714.3%460.01912
$294.00Jul 70.070.08$0.0812.5%1.8K0.05332

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 531 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.3159.69$59.500.6%--1.00264
$260.00Jul 639.1839.55$39.360.9%111.001
$261.00Jul 638.1838.50$38.340.8%301.00--
$262.00Jul 637.1837.50$37.340.9%251.00--
$263.00Jul 636.1836.47$36.330.8%311.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.000.01$0.01100.0%152.8K1.001.4K
$300.00Jul 60.580.70$0.6418.8%80.7K1.001.0K
$301.00Jul 61.551.81$1.6815.5%8.7K1.00854
$302.00Jul 62.542.82$2.6810.4%8831.00948
$303.00Jul 63.563.82$3.697.0%3631.00105

Most actively traded options today. High liquidity = easy entry/exit. 1,142 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 60.310.42$0.3729.7%58.0K1.001.7K
$302.00Jul 60.000.01$0.01100.0%27.7K0.014.2K
$300.00Jul 70.690.70$0.701.4%15.3K0.40869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.000.01$0.01100.0%152.8K1.001.4K
$298.00Jul 60.000.01$0.01100.0%100.0K0.021.8K
$300.00Jul 60.580.70$0.6418.8%80.7K1.001.0K
$283.00Jul 170.460.50$0.488.3%52.6K0.0892.8K
$288.00Jul 170.850.89$0.874.6%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. 146 strikes (avg 944.1%, max 2688.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14440.1%17.7%2383.3%647
$260.00Jul 6Aug 7621.5%28.3%2092.8%1156
$261.00Jul 6Jul 31605.9%29.2%1978.4%311
$263.00Jul 6Jul 31574.8%28.4%1920.8%3611
$266.00Jul 6Aug 7528.4%26.4%1901.6%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14941.9%33.8%2688.4%625
$245.00Jul 6Aug 14860.1%32.1%2581.6%5155
$250.00Jul 6Aug 7779.6%31.6%2366.1%2324
$255.00Jul 6Aug 14700.1%28.9%2322.9%717
$260.00Jul 6Aug 14621.5%27.6%2155.6%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 75.92, avg 4.09)

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$0.19$8.81$0.1946.37$311.19
$325.00$330.00Jul 31$0.11$4.89$0.1144.45$325.11
$330.00$335.00Aug 14$0.17$4.83$0.1728.41$330.17
$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$0.15$9.85$0.1565.67$279.85
$255.00$245.00Aug 14$0.17$9.83$0.1757.82$254.83
$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$0.16$4.84$0.1630.25$259.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 589 found (best R:R 135.36, avg 2.46)

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$15.78$15.78$0.2271.73$260.78
$265.00$290.00Jul 14$24.46$24.46$0.5445.30$289.46
$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
$305.00$304.00Jul 9$0.89$0.89$0.118.09$304.11
$306.00$305.00Jul 10$0.89$0.89$0.118.09$305.11
$311.00$308.00Jul 16$2.66$2.66$0.347.82$308.34
$304.00$303.00Jul 8$0.88$0.88$0.127.33$303.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.56, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 6Jul 7$0.07237.6%38.8%
$288.00Jul 6Jul 7$0.07191.3%31.5%
$283.00Jul 6Jul 9$0.08268.2%29.4%
$286.00Jul 6Jul 7$0.08222.2%36.4%
$287.00Jul 6Jul 7$0.08206.8%33.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Jul 6Jul 7$0.0796.7%21.4%
$253.00Jul 10Jul 17$0.0756.3%42.3%
$254.00Jul 10Jul 17$0.0754.7%41.8%
$257.00Jul 10Jul 17$0.0753.5%39.7%
$258.00Jul 10Jul 17$0.0752.4%38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 518 found (cheapest 0.13% of stock, avg 5.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.37$0.01$0.38$298.62$299.380.13%
$300.00Jul 6$0.01$0.64$0.65$299.35$300.650.22%
$298.00Jul 6$1.32$0.01$1.33$296.67$299.330.44%
$301.00Jul 6$0.01$1.68$1.69$299.31$302.690.57%
$300.00Jul 7$0.70$1.31$2.01$297.99$302.010.67%
$299.00Jul 7$1.23$0.83$2.06$296.94$301.060.69%
$297.00Jul 6$2.32$0.01$2.33$294.67$299.330.78%
$301.00Jul 7$0.35$1.99$2.34$298.66$303.340.78%
$298.00Jul 7$1.89$0.51$2.40$295.60$300.400.80%
$302.00Jul 6$0.01$2.68$2.69$299.31$304.690.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 345 found (cheapest 0.06% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$295.00Jul 7$0.06$0.12$0.18$294.82$303.18
$303.00$296.00Jul 7$0.06$0.19$0.25$295.75$303.25
$302.00$295.00Jul 7$0.16$0.12$0.28$294.72$302.28
$302.00$296.00Jul 7$0.16$0.19$0.35$295.65$302.35
$303.00$297.00Jul 7$0.06$0.31$0.37$296.63$303.37
$304.00$295.00Jul 8$0.12$0.33$0.45$294.55$304.45
$301.00$295.00Jul 7$0.35$0.12$0.47$294.53$301.47
$302.00$297.00Jul 7$0.16$0.31$0.47$296.53$302.47
$301.00$296.00Jul 7$0.35$0.19$0.54$295.46$301.54
$303.00$298.00Jul 7$0.06$0.51$0.57$297.43$303.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 289 found (best R:R 15.67, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.88$0.1215.67$270.12$281.88
278/279280/282Aug 14$1.86$0.1413.29$277.14$281.86
276/277280/282Aug 14$1.85$0.1512.33$275.15$281.85
277/278280/282Aug 14$1.85$0.1512.33$276.15$281.85
270/272276/280Aug 14$3.64$0.3610.11$268.36$279.64
290/291294/295Jul 14$0.90$0.109.00$290.10$294.90
291/292294/295Jul 14$0.90$0.109.00$291.10$294.90
289/290291/293Jul 15$1.80$0.209.00$288.20$292.80
290/291294/295Jul 16$0.90$0.109.00$290.10$294.90
295/296297/298Jul 14$0.89$0.118.09$295.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 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
$325.00$330.00$335.00Jul 31$0.07$4.9370.43
$325.00$330.00$335.00Aug 7$0.11$4.8944.45
$320.00$325.00$330.00Jul 31$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 20$0.17$9.8357.82
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$315.00$317.50$320.00Jul 24$0.08$2.4230.25
$303.00$304.00$305.00Jul 10$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. 411 found (best net $-0.01, 381 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
$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. 179 found (best yield 2.80%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Aug 14$8.380.520.0%2.80%2.84%92
$300.00Aug 14$7.830.500.4%2.62%2.99%4342
$299.00Aug 7$7.520.520.0%2.52%2.55%59184
$301.00Aug 14$7.290.480.7%2.44%3.14%56
$300.00Aug 7$6.950.490.4%2.33%2.69%75235
$302.00Aug 14$6.770.461.0%2.26%3.30%94
$299.00Jul 31$6.570.520.0%2.20%2.23%99114
$302.50Aug 14$6.510.451.2%2.18%3.38%121
$301.00Aug 7$6.410.480.7%2.14%2.85%8751
$300.00Jul 31$6.000.490.4%2.01%2.38%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 527,187
Total Puts 700,980
Put/Call Ratio 1.33
Net Difference -173,793

Prior's Put/Call Breakdown

Total Calls 717,816
Total Puts 947,587
Put/Call Ratio 1.32
Net Difference -229,771

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