Tour v291
IWM
iShares Russell 2000 ETF
$298.90 +0.44%
$299.46 (+0.19%)🌙
as of 07/06 04:20 PM
(7/6 16:15) ◀
|
Monday, July 6, 2026 (4:20pm)
January 2026
|
▶ (7/6 18:02)
◀ 7/6 16:20 ▶

Option Volume

Detail
ℹ
Current (07/06 4:20pm) 1,231,753
Calls: 528,794 (43%)
Puts: 702,959 (57%)
Prior (07/02) 1,670,237
Calls: 719,912 (43%)
Puts: 950,325 (57%)
Current vs Prior -26.25%
Calls: -26.55% (Calls)
Puts: -26.03% (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 -36.83%
Calls: -30.19%
Puts: -41.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 4:20pm) $58.15M
Calls: $24.94M (43%)
Puts: $33.21M (57%)
Prior (07/02) $164.36M
Calls: $42.55M (26%)
Puts: $121.81M (74%)
Current vs Prior -64.62%
Calls: -41.37%
Puts: -72.74%
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 -69.10%
Calls: -66.25%
Puts: -70.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 4:20pm) 1.33
Prior (07/02) 1.32
Current vs Prior +0.70%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -15.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 4:20pm) 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 0.47% | 0.91%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -18.68% | -16.33%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -23.81% | -26.02%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -18.68% | -16.33%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -43.81% | +75.74%
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% | -9.37%
Liquidity Acceptable
+
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
16:15BEARISHBEARISHBEARISH
16:10BEARISHBEARISHBEARISH
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 919 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.3759.66$59.520.5%--1.00264
$250.00Jul 949.3149.60$49.460.6%--1.0010
$254.00Jul 1045.3945.68$45.540.6%--1.0018
$240.00Jul 1759.4959.90$59.700.7%41.0087
$240.00Jul 3159.8960.31$60.100.7%--0.9984
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.4350.86$50.650.8%101.00--
$325.00Jul 625.4825.76$25.621.1%91.00--
$324.00Jul 624.4824.76$24.621.1%91.00--
$323.00Jul 623.4823.76$23.621.2%101.00--
$322.00Jul 622.4822.75$22.621.2%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 244 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 80.050.06$0.0616.7%3.4K0.04739
$308.00Jul 100.050.06$0.0616.7%1.8K0.03593
$310.00Jul 130.050.06$0.0616.7%310.0374
$315.00Jul 170.090.10$0.1010.0%1540.034.8K
$304.00Jul 80.110.12$0.128.3%1.2K0.08748
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 70.050.06$0.0616.7%6200.04301
$284.00Jul 90.050.06$0.0616.7%1820.02292
$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
$250.00Jul 849.1949.57$49.380.8%--1.0044
$240.00Jul 1059.3759.66$59.520.5%--1.00264
$260.00Jul 639.1639.52$39.340.9%111.001
$261.00Jul 638.1638.52$38.340.9%301.00--
$262.00Jul 637.1637.52$37.341.0%251.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.000.01$0.01100.0%152.9K1.001.4K
$300.00Jul 60.560.75$0.6628.8%80.7K1.001.0K
$301.00Jul 61.571.75$1.6610.8%8.7K1.00854
$302.00Jul 62.482.75$2.6210.3%8831.00948
$303.00Jul 63.483.75$3.627.5%3641.00105

Most actively traded options today. High liquidity = easy entry/exit. 1,142 active (total vol 1.2M, top 186.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.000.01$0.01100.0%186.0K0.035.8K
$301.00Jul 60.000.01$0.01100.0%89.9K0.022.0K
$299.00Jul 60.290.43$0.3638.9%58.1K1.001.7K
$302.00Jul 60.000.01$0.01100.0%27.7K0.014.2K
$300.00Jul 70.670.70$0.694.3%15.4K0.40869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.000.01$0.01100.0%152.9K1.001.4K
$298.00Jul 60.000.01$0.01100.0%100.0K0.021.8K
$300.00Jul 60.560.75$0.6628.8%80.7K1.001.0K
$283.00Jul 170.460.49$0.486.2%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 943.8%, max 2686.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14440.1%17.7%2385.8%647
$260.00Jul 6Aug 7621.5%28.4%2091.6%1156
$261.00Jul 6Jul 31605.9%29.1%1978.9%311
$263.00Jul 6Jul 31574.8%28.4%1921.4%3611
$266.00Jul 6Aug 7528.4%26.4%1900.3%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14941.9%33.8%2686.8%625
$245.00Jul 6Aug 14860.1%32.1%2579.8%5155
$250.00Jul 6Aug 7779.6%31.6%2364.9%2324
$255.00Jul 6Aug 14700.1%28.9%2326.1%717
$260.00Jul 6Aug 14621.5%27.5%2157.6%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 421 found (best R:R 70.43, avg 3.95)

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$0.20$8.80$0.2044.00$311.20
$330.00$335.00Aug 14$0.16$4.84$0.1630.25$330.16
$325.00$330.00Aug 7$0.21$4.79$0.2122.81$325.21
$320.00$325.00Jul 31$0.24$4.76$0.2419.83$320.24
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$0.15$4.85$0.1532.33$259.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 584 found (best R:R 135.36, avg 2.60)

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$19.84$19.84$0.16124.00$284.84
$245.00$261.00Jul 31$15.78$15.78$0.2271.73$260.78
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$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$4.62$4.62$0.3812.16$315.38
$311.00$308.00Jul 16$2.76$2.76$0.2411.50$308.24
$304.00$303.00Jul 8$0.90$0.90$0.109.00$303.10
$310.00$309.00Jul 17$0.89$0.89$0.118.09$309.11
$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. 66 found (avg debit $0.59, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Jul 6Jul 7$0.06128.8%24.2%
$293.00Jul 6Jul 7$0.08112.8%23.2%
$250.00Jul 8Jul 9$0.0879.7%65.0%
$294.00Jul 6Jul 7$0.1196.7%21.4%
$279.00Jul 6Jul 9$0.12329.3%33.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Jul 6Jul 7$0.0796.7%21.4%
$253.00Jul 10Jul 17$0.0756.4%42.3%
$254.00Jul 10Jul 17$0.0755.0%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 0.12% of stock, avg 5.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.36$0.01$0.37$298.63$299.370.12%
$300.00Jul 6$0.01$0.66$0.67$299.33$300.670.22%
$298.00Jul 6$1.38$0.01$1.39$296.61$299.390.47%
$301.00Jul 6$0.01$1.66$1.67$299.33$302.670.56%
$300.00Jul 7$0.69$1.30$1.99$298.01$301.990.67%
$299.00Jul 7$1.21$0.84$2.05$296.95$301.050.69%
$301.00Jul 7$0.34$1.98$2.32$298.68$303.320.78%
$297.00Jul 6$2.38$0.01$2.39$294.61$299.390.80%
$298.00Jul 7$1.88$0.51$2.39$295.61$300.390.80%
$302.00Jul 6$0.01$2.62$2.63$299.37$304.630.88%

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$0.15$0.12$0.27$294.73$302.27
$302.00$296.00Jul 7$0.15$0.19$0.34$295.66$302.34
$303.00$297.00Jul 7$0.06$0.31$0.37$296.63$303.37
$301.00$295.00Jul 7$0.34$0.12$0.46$294.54$301.46
$302.00$297.00Jul 7$0.15$0.31$0.46$296.54$302.46
$304.00$295.00Jul 8$0.12$0.33$0.45$294.55$304.45
$301.00$296.00Jul 7$0.34$0.19$0.53$295.47$301.53
$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. 285 found (best R:R 17.18, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.89$0.1117.18$270.11$281.89
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$3.63$0.379.81$268.37$279.63
295/296298/299Jul 16$0.90$0.109.00$295.10$298.90
291/292295/296Jul 20$0.90$0.109.00$291.10$295.90
290/291294/295Jul 14$0.89$0.118.09$290.11$294.89
292/293295/296Jul 14$0.89$0.118.09$292.11$295.89
293/294296/297Jul 14$0.89$0.118.09$293.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 17$0.06$4.9482.33
$320.00$325.00$330.00Jul 24$0.07$4.9370.43
$267.00$270.00$273.00Aug 7$0.07$2.9341.86
$325.00$330.00$335.00Aug 7$0.12$4.8840.67
$315.00$317.50$320.00Jul 24$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.07$4.9370.43
$260.00$270.00$280.00Jul 20$0.17$9.8357.82
$315.00$317.50$320.00Jul 24$0.09$2.4126.78
$308.00$310.00$312.00Jul 31$0.09$1.9121.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 409 found (best net $-0.01, 380 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-$1.30$8.70
$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. 181 found (best yield 2.81%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Aug 14$8.390.520.0%2.81%2.84%92
$300.00Aug 14$7.840.500.4%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$6.560.520.0%2.19%2.23%99114
$302.50Aug 14$6.520.451.2%2.18%3.39%121
$301.00Aug 7$6.400.480.7%2.14%2.84%8751
$300.00Jul 31$5.990.490.4%2.00%2.37%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 528,794
Total Puts 702,959
Put/Call Ratio 1.33
Net Difference -174,165

Prior's Put/Call Breakdown

Total Calls 719,912
Total Puts 950,325
Put/Call Ratio 1.32
Net Difference -230,413

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