Tour v302
IWM
iShares Russell 2000 ETF
$293.22 -1.00%
(7/8 13:35) ◀
|
Wednesday, July 8, 2026 (1:40pm)
January 2026
|
▶ (7/8 13:45)
◀ 7/8 13:40 ▶

Option Volume

Detail
ℹ
Current (07/08 1:40pm) 1,404,537
Calls: 451,888 (32%)
Puts: 952,649 (68%)
Prior (07/07) 1,076,353
Calls: 522,356 (49%)
Puts: 553,997 (51%)
Current vs Prior +30.49%
Calls: -13.49% (Calls)
Puts: +71.96% (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 -19.11%
Calls: -35.23%
Puts: -8.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:40pm) $155.14M
Calls: $43.92M (28%)
Puts: $111.22M (72%)
Prior (07/07) $76.74M
Calls: $38.91M (51%)
Puts: $37.84M (49%)
Current vs Prior +102.15%
Calls: +12.88%
Puts: +193.94%
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 +1.86%
Calls: -19.00%
Puts: +13.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:40pm) 2.11
Prior (07/07) 1.06
Current vs Prior +98.77%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +42.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:40pm) 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% | 1.47%1.47% | 2.79%2.39% | 6.72%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -42.95% | -15.10%-42.94% | -7.15%-7.15% | +2.65%+0.87% | +2.95%
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 -46.72% | -22.07%-21.71% | +5.83%-9.41% | +1.91%-0.16% | +2.39%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -42.95% | -15.10%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.69% | 1.21%
Calls: 1.49% | 1.30%
Puts: 3.88% | 1.12%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -0.74% | -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 -63.19% | -74.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($111.22M). Massive premium surge with dollar volume up 102% vs prior. Extreme bearish P/C ratio of 2.11 - heavy put buying. P/C ratio rising 99% - 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 BULLISH
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
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
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 1,141 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1756.4656.58$56.520.2%--0.9930
$238.00Jul 1755.4655.58$55.520.2%--0.9980
$235.00Aug 2159.5259.65$59.590.2%--1.00554
$235.00Jul 1758.4558.58$58.520.2%30.99123
$240.00Jul 2453.6753.79$53.730.2%21.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.7246.85$46.790.3%11.00--
$325.00Jul 831.7331.84$31.790.3%21.00--
$330.00Aug 2136.7236.85$36.780.4%20.97--
$324.00Jul 830.7330.84$30.790.4%21.00--
$323.00Jul 829.7329.84$29.790.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 332 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 90.050.06$0.0616.7%7790.04812
$304.00Jul 130.050.06$0.0616.7%220.03300
$308.00Jul 150.050.06$0.0616.7%130.02165
$309.00Jul 160.050.06$0.0616.7%--0.0241
$312.00Jul 200.050.06$0.0616.7%20.025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 90.050.06$0.0616.7%1940.03156
$276.00Jul 100.050.06$0.0616.7%2240.024.6K
$269.00Jul 130.050.06$0.0616.7%110.011
$238.00Jul 170.050.06$0.0616.7%--0.01935
$239.00Jul 170.050.06$0.0616.7%--0.01819

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 843.1643.27$43.220.3%441.0044
$260.00Jul 833.1633.27$33.220.3%161.008
$261.00Jul 832.1632.27$32.220.3%361.008
$262.00Jul 831.1631.27$31.220.4%351.0011
$262.50Jul 830.6630.77$30.720.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.50Jul 109.239.33$9.281.1%11.00122
$303.00Jul 109.739.84$9.791.1%51.00175
$304.00Jul 1010.7310.84$10.791.0%--1.0010
$305.00Jul 1011.7311.82$11.780.8%1181.00109
$310.00Jul 1016.7216.83$16.770.7%201.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,268 active (total vol 1.4M, top 97.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.660.67$0.671.5%72.0K0.56105
$294.00Jul 80.240.25$0.254.0%54.8K0.2962
$295.00Jul 80.080.09$0.0911.1%45.1K0.12263
$296.00Jul 80.030.04$0.0425.0%38.4K0.051.2K
$292.00Jul 81.371.40$1.392.2%32.7K0.7934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.170.18$0.185.6%97.0K0.211.5K
$291.00Jul 80.060.07$0.0714.3%70.2K0.097.9K
$290.00Jul 80.020.03$0.0333.3%67.4K0.041.6K
$293.00Jul 80.450.46$0.462.2%66.7K0.441.7K
$285.00Jul 171.331.36$1.352.2%57.3K0.21106.0K

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 335.3%, max 1343.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21258.1%17.9%1343.8%68954
$330.00Jul 8Aug 21231.5%17.9%1189.8%8297.5K
$250.00Jul 8Aug 21308.2%29.1%960.7%524.6K
$320.00Jul 8Aug 21176.1%18.3%860.2%1.6K7.9K
$260.00Jul 8Aug 21237.7%26.6%794.8%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21417.3%33.5%1144.4%59.2K
$240.00Jul 8Aug 21380.3%32.0%1089.3%45222.9K
$325.00Jul 8Aug 21204.2%18.1%1028.0%352
$255.00Jul 8Aug 21272.7%27.8%882.2%1.3K23.5K
$320.00Jul 8Aug 21176.1%18.3%860.0%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 530 found (best R:R 180.82, avg 4.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Aug 14$0.10$9.90$0.1099.00$330.10
$310.00$320.00Jul 21$0.12$9.88$0.1282.33$310.12
$330.00$335.00Aug 21$0.11$4.89$0.1144.45$330.11
$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
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$0.13$9.87$0.1375.92$269.87
$270.00$250.00Jul 22$0.26$19.74$0.2675.92$269.74
$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. 718 found (best R:R 106.14, avg 2.34)

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
$235.00$240.00Aug 21$4.89$4.89$0.1144.45$239.89
$250.00$255.00Aug 7$4.87$4.87$0.1337.46$254.87
$240.00$245.00Aug 21$4.87$4.87$0.1337.46$244.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.43$9.43$0.5716.54$302.57
$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
$308.00$306.00Jul 24$1.81$1.81$0.199.53$306.19
$314.00$310.00Aug 7$3.58$3.58$0.428.52$310.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 8Jul 9$0.0978.5%33.5%
$284.00Jul 8Jul 9$0.0971.5%31.6%
$298.00Jul 8Jul 9$0.1039.0%20.1%
$277.00Jul 10Jul 13$0.1037.2%26.4%
$261.00Jul 8Jul 10$0.11230.8%57.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$306.00Jul 8Jul 17$0.0592.3%17.4%
$284.00Jul 8Jul 9$0.0671.6%31.6%
$298.00Jul 8Jul 9$0.0739.0%20.1%
$285.00Jul 8Jul 9$0.0864.5%30.2%
$253.00Jul 10Jul 17$0.0964.7%42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 550 found (cheapest 0.39% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.67$0.46$1.13$291.87$294.130.39%
$294.00Jul 8$0.25$1.03$1.28$292.72$295.280.44%
$292.00Jul 8$1.39$0.18$1.57$290.43$293.570.54%
$295.00Jul 8$0.09$1.88$1.97$293.03$296.970.67%
$291.00Jul 8$2.29$0.07$2.36$288.64$293.360.80%
$294.00Jul 9$1.02$1.78$2.80$291.20$296.800.95%
$296.00Jul 8$0.04$2.81$2.85$293.15$298.850.97%
$293.00Jul 9$1.54$1.30$2.84$290.16$295.840.97%
$295.00Jul 9$0.63$2.38$3.01$291.99$298.011.03%
$292.00Jul 9$2.18$0.94$3.12$288.88$295.121.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$291.00Jul 8$0.09$0.07$0.16$290.84$295.16
$295.00$292.00Jul 8$0.09$0.18$0.27$291.73$295.27
$294.00$291.00Jul 8$0.25$0.07$0.32$290.68$294.32
$294.00$292.00Jul 8$0.25$0.18$0.43$291.57$294.43
$298.00$289.00Jul 9$0.11$0.33$0.44$288.56$298.44
$297.00$289.00Jul 9$0.20$0.33$0.53$288.47$297.53
$295.00$293.00Jul 8$0.09$0.46$0.55$292.45$295.55
$298.00$290.00Jul 9$0.11$0.47$0.58$289.42$298.58
$297.00$290.00Jul 9$0.20$0.47$0.67$289.33$297.67
$294.00$293.00Jul 8$0.25$0.46$0.71$292.29$294.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 422 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$4.84$0.1630.25$245.16$259.84
250/255260/266Aug 7$5.76$0.2424.00$249.24$265.76
240/245255/260Aug 21$4.80$0.2024.00$240.20$259.80
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$9.32$0.6813.71$245.68$269.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 31$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$330.00$335.00$340.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
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$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 454 found (best net $-0.01, 434 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-$1.09$7.91
$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
$262.00$250.001:2Jul 9-$0.01$11.99
$267.00$255.001:2Jul 13-$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. 213 found (best yield 2.75%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.070.480.6%2.75%3.36%92121.3K
$294.00Aug 14$7.830.490.3%2.67%2.94%7--
$295.00Aug 14$7.280.480.6%2.48%3.09%3458
$294.00Aug 7$6.930.490.3%2.36%2.63%23124
$296.00Aug 14$6.750.460.9%2.30%3.25%17549
$295.00Aug 7$6.390.470.6%2.18%2.79%34473
$297.00Aug 14$6.250.441.3%2.13%3.42%244
$297.50Aug 14$6.000.431.5%2.05%3.51%214
$294.00Jul 31$5.990.490.3%2.04%2.31%21180
$296.00Aug 7$5.860.450.9%2.00%2.95%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 451,888
Total Puts 952,649
Put/Call Ratio 2.11
Net Difference -500,761

Prior's Put/Call Breakdown

Total Calls 522,356
Total Puts 553,997
Put/Call Ratio 1.06
Net Difference -31,641

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