Tour v302
IWM
iShares Russell 2000 ETF
$293.33 -0.97%
(7/8 13:20) ◀
|
Wednesday, July 8, 2026 (1:25pm)
January 2026
|
▶ (7/8 13:30)
◀ 7/8 13:25 ▶

Option Volume

Detail
ℹ
Current (07/08 1:25pm) 1,350,309
Calls: 431,163 (32%)
Puts: 919,146 (68%)
Prior (07/07) 1,057,186
Calls: 511,694 (48%)
Puts: 545,492 (52%)
Current vs Prior +27.73%
Calls: -15.74% (Calls)
Puts: +68.50% (Puts)
Prior 7-Day Total 12,154,728
Calls: 4,883,701 (40%)
Puts: 7,271,027 (60%)
Prior 7-Day Average 1,736,389
Calls: 697,671 (40%)
Puts: 1,038,718 (60%)
Current vs Prior 7-Day Avg -22.23%
Calls: -38.20%
Puts: -11.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:25pm) $148.80M
Calls: $43.90M (30%)
Puts: $104.90M (70%)
Prior (07/07) $77.03M
Calls: $38.40M (50%)
Puts: $38.62M (50%)
Current vs Prior +93.17%
Calls: +14.31%
Puts: +171.59%
Prior 7-Day Total $1.07B
Calls: $379.57M (36%)
Puts: $686.53M (64%)
Prior 7-Day Average $152.30M
Calls: $54.22M (36%)
Puts: $98.08M (64%)
Current vs Prior 7-Day Avg -2.30%
Calls: -19.04%
Puts: +6.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:25pm) 2.13
Prior (07/07) 1.07
Current vs Prior +99.97%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +43.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:25pm) 3,266,208
Calls: 711,123 (22%)
Puts: 2,555,085 (78%)
Prior (07/07) 3,211,581
Calls: 700,990 (22%)
Puts: 2,510,591 (78%)
Current vs Prior +1.70%
Prior 7-Day Total 20,520,563
Calls: 4,435,015 (22%)
Puts: 16,085,548 (78%)
Prior 7-Day Average 2,931,509
Calls: 633,573 (22%)
Puts: 2,297,935 (78%)
Current vs Prior 7-Day Avg +11.42%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/08) | Next (07/09)Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.58% | 1.13%0.58% | 1.46%1.46% | 2.77%2.37% | 6.71%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -42.97% | -15.13%-42.96% | -7.83%-7.83% | +2.10%+0.26% | +2.75%
Prior 7-Day Avg 1.09% | 1.45%0.74% | 1.39%1.63% | 2.73%2.39% | 6.57%
Current vs 7-Day Avg -46.74% | -22.10%-21.74% | +5.05%-10.08% | +1.38%-0.77% | +2.19%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -42.97% | -15.13%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.25% | 1.21%
Calls: 1.33% | 1.24%
Puts: 3.16% | 1.17%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -16.97% | -69.44%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -69.21% | -74.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($104.90M). Elevated premium activity with dollar volume up 93% vs prior. Extreme bearish P/C ratio of 2.13 - heavy put buying. P/C ratio rising 100% - increased hedging/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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 1,152 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1756.5856.69$56.640.2%--0.9930
$235.00Aug 2159.6459.76$59.700.2%--1.00554
$235.00Jul 1758.5758.69$58.630.2%30.99123
$240.00Jul 1753.5953.70$53.650.2%120.9983
$240.00Jul 1053.3753.48$53.430.2%--1.00264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.6146.73$46.670.3%11.00--
$330.00Aug 2136.6136.73$36.670.3%20.97--
$320.00Jul 1026.6326.73$26.680.4%101.004
$325.00Jul 831.6131.73$31.670.4%21.00--
$324.00Jul 830.6130.73$30.670.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 339 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 90.050.06$0.0616.7%7750.04812
$308.00Jul 150.050.06$0.0616.7%130.02165
$309.00Jul 160.050.06$0.0616.7%--0.0241
$301.00Jul 100.060.07$0.0714.3%9230.045.8K
$310.00Jul 170.060.07$0.0714.3%3310.0221.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Jul 90.050.06$0.0616.7%100.03430
$283.00Jul 90.050.06$0.0616.7%1890.03156
$276.00Jul 100.050.06$0.0616.7%2240.024.6K
$267.00Jul 130.050.06$0.0616.7%50.01--
$269.00Jul 130.050.06$0.0616.7%10.011

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 570 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 843.2743.39$43.330.3%441.0044
$260.00Jul 833.2733.39$33.330.4%161.008
$261.00Jul 832.2732.39$32.330.4%361.008
$262.00Jul 831.2731.39$31.330.4%351.0011
$262.50Jul 830.7730.89$30.830.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 97.647.73$7.691.2%201.00463
$302.00Jul 98.648.73$8.691.0%181.00284
$303.00Jul 99.619.73$9.671.2%121.00166
$304.00Jul 910.6310.73$10.680.9%121.0012
$305.00Jul 911.6311.73$11.680.9%21.001

Most actively traded options today. High liquidity = easy entry/exit. 1,265 active (total vol 1.3M, top 92.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.740.75$0.751.3%68.9K0.56105
$294.00Jul 80.270.28$0.283.6%49.1K0.2962
$295.00Jul 80.080.09$0.0911.1%41.7K0.11263
$296.00Jul 80.020.03$0.0333.3%37.6K0.041.2K
$292.00Jul 81.491.50$1.500.7%32.1K0.7934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.160.17$0.175.9%92.9K0.211.5K
$291.00Jul 80.070.08$0.0812.5%68.6K0.097.9K
$290.00Jul 80.030.04$0.0425.0%66.4K0.041.6K
$293.00Jul 80.410.43$0.424.8%62.6K0.441.7K
$286.00Jul 171.481.51$1.502.0%56.4K0.2426.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 160 strikes (avg 317.5%, max 1274.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21245.6%17.9%1274.2%68954
$330.00Jul 8Aug 21220.3%17.9%1132.3%8187.5K
$250.00Jul 8Aug 21293.3%29.1%908.1%524.6K
$320.00Jul 8Aug 21167.6%18.3%816.8%1.5K7.9K
$260.00Jul 8Aug 21226.3%26.6%751.9%965.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21397.2%33.5%1084.7%59.2K
$240.00Jul 8Aug 21362.0%32.0%1032.5%44122.9K
$325.00Jul 8Aug 21194.3%18.1%976.1%352
$255.00Jul 8Aug 21259.6%27.8%835.1%1.3K23.5K
$320.00Jul 8Aug 21167.6%18.3%816.8%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 524 found (best R:R 180.82, avg 4.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 21$0.11$9.89$0.1189.91$310.11
$325.00$330.00Aug 14$0.13$4.87$0.1337.46$325.13
$320.00$325.00Aug 7$0.16$4.84$0.1630.25$320.16
$325.00$330.00Aug 21$0.20$4.80$0.2024.00$325.20
$315.00$317.50Jul 31$0.12$2.38$0.1219.83$315.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.11$19.89$0.11180.82$269.89
$270.00$260.00Jul 20$0.12$9.88$0.1282.33$269.88
$270.00$250.00Jul 22$0.25$19.75$0.2579.00$269.75
$275.00$270.00Jul 16$0.10$4.90$0.1049.00$274.90
$260.00$255.00Jul 31$0.11$4.89$0.1144.45$259.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 712 found (best R:R 106.14, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.86$14.86$0.14106.14$259.86
$245.00$250.00Aug 7$4.90$4.90$0.1049.00$249.90
$255.00$260.00Jul 31$4.87$4.87$0.1337.46$259.87
$250.00$255.00Aug 7$4.87$4.87$0.1337.46$254.87
$240.00$245.00Aug 21$4.86$4.86$0.1434.71$244.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$307.00$304.00Jul 16$2.89$2.89$0.1126.27$304.11
$310.00$308.00Jul 24$1.89$1.89$0.1117.18$308.11
$312.00$302.00Jul 20$9.42$9.42$0.5816.24$302.58
$313.00$310.00Jul 31$2.79$2.79$0.2113.29$310.21
$320.00$315.00Aug 21$4.60$4.60$0.4011.50$315.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 8Jul 9$0.0874.8%33.4%
$284.00Jul 8Jul 9$0.0968.1%32.3%
$277.00Jul 10Jul 13$0.0937.2%26.4%
$298.00Jul 8Jul 9$0.1037.1%20.0%
$285.00Jul 8Jul 9$0.1161.4%30.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$306.00Jul 8Jul 17$0.0587.8%17.2%
$284.00Jul 8Jul 9$0.0668.1%32.3%
$285.00Jul 8Jul 9$0.0861.4%30.4%
$298.00Jul 8Jul 9$0.0837.1%20.0%
$253.00Jul 10Jul 17$0.0964.5%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 549 found (cheapest 0.40% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.75$0.42$1.17$291.83$294.170.40%
$294.00Jul 8$0.28$0.95$1.23$292.77$295.230.42%
$292.00Jul 8$1.50$0.17$1.67$290.33$293.670.57%
$295.00Jul 8$0.09$1.78$1.87$293.13$296.870.64%
$291.00Jul 8$2.38$0.08$2.46$288.54$293.460.84%
$296.00Jul 8$0.03$2.70$2.73$293.27$298.730.93%
$294.00Jul 9$1.07$1.71$2.78$291.22$296.780.95%
$293.00Jul 9$1.61$1.25$2.86$290.14$295.860.98%
$295.00Jul 9$0.66$2.31$2.97$292.03$297.971.01%
$292.00Jul 9$2.26$0.89$3.15$288.85$295.151.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.06% of stock, avg 2.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$291.00Jul 8$0.09$0.08$0.17$290.83$295.17
$295.00$292.00Jul 8$0.09$0.17$0.26$291.74$295.26
$294.00$291.00Jul 8$0.28$0.08$0.36$290.64$294.36
$298.00$289.00Jul 9$0.11$0.31$0.42$288.58$298.42
$294.00$292.00Jul 8$0.28$0.17$0.45$291.55$294.45
$295.00$293.00Jul 8$0.09$0.42$0.51$292.49$295.51
$297.00$289.00Jul 9$0.21$0.31$0.52$288.48$297.52
$298.00$290.00Jul 9$0.11$0.44$0.55$289.45$298.55
$297.00$290.00Jul 9$0.21$0.44$0.65$289.35$297.65
$294.00$293.00Jul 8$0.28$0.42$0.70$292.30$294.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 420 found (best R:R 44.45, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.89$0.1144.45$240.11$254.89
245/250255/260Aug 14$4.86$0.1434.71$245.14$259.86
245/250255/260Aug 21$4.85$0.1532.33$245.15$259.85
240/245255/260Aug 21$4.81$0.1925.32$240.19$259.81
250/255260/266Aug 7$5.76$0.2424.00$249.24$265.76
250/255260/265Aug 21$4.79$0.2122.81$250.21$264.79
245/250260/265Aug 21$4.74$0.2618.23$245.26$264.74
255/260265/270Aug 21$4.73$0.2717.52$255.27$269.73
240/245260/265Aug 21$4.70$0.3015.67$240.30$264.70
250/255260/270Aug 14$9.34$0.6614.15$245.66$269.34

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
$250.00$255.00$260.00Jul 31$0.05$4.9599.00
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 7$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 458 found (best net $-0.01, 435 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$322.00$330.001:2Jul 8-$0.01$7.99
$278.00$287.001:2Jul 21-$1.11$7.89
$320.00$325.001:2Jul 17$0.00$5.00
$330.00$335.001:2Jul 31$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$240.001:2Jul 14$0.00$15.00
$255.00$240.001:2Jul 8-$0.01$14.99
$267.00$255.001:2Jul 13$0.00$12.00
$262.00$250.001:2Jul 9-$0.01$11.99
$265.00$255.001:2Jul 14$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 212 found (best yield 2.76%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.090.480.6%2.76%3.33%91921.3K
$294.00Aug 14$7.870.490.2%2.68%2.91%7--
$295.00Aug 14$7.320.480.6%2.50%3.06%3358
$294.00Aug 7$6.970.490.2%2.38%2.60%23124
$296.00Aug 14$6.780.460.9%2.31%3.22%17549
$295.00Aug 7$6.420.470.6%2.19%2.76%34473
$297.00Aug 14$6.270.441.2%2.14%3.39%244
$297.50Aug 14$6.030.431.4%2.06%3.48%214
$294.00Jul 31$6.020.490.2%2.05%2.28%18180
$296.00Aug 7$5.900.450.9%2.01%2.92%717

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 431,163
Total Puts 919,146
Put/Call Ratio 2.13
Net Difference -487,983

Prior's Put/Call Breakdown

Total Calls 511,694
Total Puts 545,492
Put/Call Ratio 1.07
Net Difference -33,798

Prior 7-Day Put/Call Summary

Total Calls 4,883,701
Total Puts 7,271,027
Average Put/Call Ratio 1.48
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