Tour v302
IWM
iShares Russell 2000 ETF
$293.15 -1.03%
(7/8 13:40) ◀
|
Wednesday, July 8, 2026 (1:45pm)
January 2026
|
▶ (7/8 13:50)
◀ 7/8 13:45 ▶

Option Volume

Detail
ℹ
Current (07/08 1:45pm) 1,412,241
Calls: 455,061 (32%)
Puts: 957,180 (68%)
Prior (07/07) 1,084,484
Calls: 527,134 (49%)
Puts: 557,350 (51%)
Current vs Prior +30.22%
Calls: -13.67% (Calls)
Puts: +71.74% (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 -18.67%
Calls: -34.77%
Puts: -7.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:45pm) $156.66M
Calls: $42.93M (27%)
Puts: $113.73M (73%)
Prior (07/07) $77.29M
Calls: $41.23M (53%)
Puts: $36.05M (47%)
Current vs Prior +102.70%
Calls: +4.11%
Puts: +215.46%
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 +2.86%
Calls: -20.83%
Puts: +15.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:45pm) 2.10
Prior (07/07) 1.06
Current vs Prior +98.94%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +41.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:45pm) 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 0.59% | 1.14%0.59% | 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 -42.26% | -14.57%-42.27% | -7.35%-7.35% | +2.92%+0.90% | +2.97%
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 -46.08% | -21.58%-20.78% | +5.60%-9.60% | +2.19%-0.13% | +2.41%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -42.26% | -14.57%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.42% | 1.21%
Calls: 3.17% | 1.32%
Puts: 3.67% | 1.09%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior +26.20% | -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 -53.21% | -74.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($113.73M). Massive premium surge with dollar volume up 103% vs prior. Extreme bearish P/C ratio of 2.10 - 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
13:45BEARISHBEARISHBEARISH
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 1,136 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2159.4559.57$59.510.2%--1.00554
$235.00Jul 1758.3858.50$58.440.2%30.99123
$236.00Jul 1757.3857.50$57.440.2%--0.9921
$237.00Jul 1756.3856.50$56.440.2%--0.9930
$238.00Jul 1755.3955.51$55.450.2%--0.9980
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.8046.92$46.860.3%11.00--
$325.00Jul 831.8131.92$31.870.3%21.00--
$330.00Aug 2136.8036.93$36.860.4%20.97--
$324.00Jul 830.8130.92$30.870.4%21.00--
$323.00Jul 829.8129.92$29.870.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 325 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 90.050.06$0.0616.7%7800.04812
$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
$295.00Jul 80.060.07$0.0714.3%45.7K0.10263
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. 572 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 843.0843.19$43.140.3%441.0044
$260.00Jul 833.0833.19$33.140.3%161.008
$261.00Jul 832.0832.19$32.140.3%361.008
$262.00Jul 831.0831.19$31.140.4%351.0011
$262.50Jul 830.5830.69$30.640.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 108.818.93$8.871.4%781.001.2K
$302.50Jul 109.319.42$9.371.2%11.00122
$303.00Jul 109.819.92$9.871.1%51.00175
$304.00Jul 1010.8110.92$10.871.0%--1.0010
$305.00Jul 1011.8011.92$11.861.0%1181.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,271 active (total vol 1.4M, top 98.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.620.64$0.633.2%72.7K0.55105
$294.00Jul 80.210.22$0.224.5%55.8K0.2762
$295.00Jul 80.060.07$0.0714.3%45.7K0.10263
$296.00Jul 80.020.03$0.0333.3%38.4K0.041.2K
$292.00Jul 81.301.34$1.323.0%32.7K0.7834
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.190.20$0.205.0%98.3K0.221.5K
$291.00Jul 80.070.08$0.0812.5%70.4K0.107.9K
$293.00Jul 80.490.50$0.502.0%67.8K0.451.7K
$290.00Jul 80.030.04$0.0425.0%67.5K0.041.6K
$285.00Jul 171.351.38$1.372.2%57.3K0.22106.0K

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 340.3%, max 1362.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21261.8%17.9%1362.6%68954
$330.00Jul 8Aug 21234.9%17.9%1211.7%8297.5K
$250.00Jul 8Aug 21311.9%29.1%972.9%524.6K
$320.00Jul 8Aug 21178.8%18.4%872.8%1.6K7.9K
$260.00Jul 8Aug 21240.5%26.6%805.5%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21422.5%33.5%1161.0%59.2K
$240.00Jul 8Aug 21385.1%31.9%1105.4%45222.9K
$325.00Jul 8Aug 21207.2%18.0%1048.4%352
$255.00Jul 8Aug 21276.0%27.7%895.2%1.3K23.5K
$320.00Jul 8Aug 21178.8%18.4%872.8%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 525 found (best R:R 180.82, avg 4.61)

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$0.15$4.85$0.1532.33$320.15
$325.00$330.00Aug 21$0.19$4.81$0.1925.32$325.19
$315.00$317.50Jul 31$0.11$2.39$0.1121.73$315.11
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$0.11$4.89$0.1144.45$274.89
$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. 716 found (best R:R 99.00, avg 2.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.85$14.85$0.1599.00$259.85
$245.00$250.00Aug 7$4.90$4.90$0.1049.00$249.90
$235.00$240.00Aug 21$4.90$4.90$0.1049.00$239.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$307.00$304.00Jul 16$2.90$2.90$0.1029.00$304.10
$312.00$302.00Jul 20$9.45$9.45$0.5517.18$302.55
$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

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
$274.00Jul 8Jul 9$0.05142.5%49.1%
$283.00Jul 8Jul 9$0.0979.3%33.4%
$277.00Jul 10Jul 13$0.0937.2%26.4%
$284.00Jul 8Jul 9$0.1072.1%31.5%
$285.00Jul 8Jul 9$0.1065.0%30.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 8Jul 9$0.0672.1%31.5%
$298.00Jul 8Jul 9$0.0739.9%20.3%
$285.00Jul 8Jul 9$0.0865.0%30.1%
$253.00Jul 10Jul 17$0.0964.7%42.8%
$254.00Jul 10Jul 17$0.0963.1%42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 552 found (cheapest 0.39% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.63$0.50$1.13$291.87$294.130.39%
$294.00Jul 8$0.22$1.09$1.31$292.69$295.310.45%
$292.00Jul 8$1.32$0.20$1.52$290.48$293.520.52%
$295.00Jul 8$0.07$1.93$2.00$293.00$297.000.68%
$291.00Jul 8$2.22$0.08$2.30$288.70$293.300.78%
$293.00Jul 9$1.51$1.34$2.85$290.15$295.850.97%
$294.00Jul 9$1.00$1.83$2.83$291.17$296.830.97%
$296.00Jul 8$0.03$2.89$2.92$293.08$298.921.00%
$295.00Jul 9$0.61$2.45$3.06$291.94$298.061.04%
$292.00Jul 9$2.13$0.97$3.10$288.90$295.101.06%

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$0.07$0.08$0.15$290.85$295.15
$295.00$292.00Jul 8$0.07$0.20$0.27$291.73$295.27
$294.00$291.00Jul 8$0.22$0.08$0.30$290.70$294.30
$294.00$292.00Jul 8$0.22$0.20$0.42$291.58$294.42
$298.00$289.00Jul 9$0.11$0.34$0.45$288.55$298.45
$297.00$289.00Jul 9$0.20$0.34$0.54$288.46$297.54
$295.00$293.00Jul 8$0.07$0.50$0.57$292.43$295.57
$298.00$290.00Jul 9$0.11$0.48$0.59$289.41$298.59
$297.00$290.00Jul 9$0.20$0.48$0.68$289.32$297.68
$296.00$289.00Jul 9$0.36$0.34$0.70$288.30$296.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 421 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$4.85$0.1532.33$245.15$259.85
245/250255/260Aug 21$4.84$0.1630.25$245.16$259.84
250/255260/266Aug 7$5.77$0.2325.09$249.23$265.77
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. 147 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 14$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 456 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-$1.04$7.96
$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
$255.00$245.001:2Jul 13-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.74%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.020.480.6%2.74%3.37%92121.3K
$294.00Aug 14$7.800.490.3%2.66%2.95%7--
$295.00Aug 14$7.250.480.6%2.47%3.10%3458
$294.00Aug 7$6.900.490.3%2.35%2.64%23124
$296.00Aug 14$6.720.461.0%2.29%3.26%17549
$295.00Aug 7$6.350.470.6%2.17%2.80%34473
$297.00Aug 14$6.210.441.3%2.12%3.43%244
$297.50Aug 14$5.970.431.5%2.04%3.52%214
$294.00Jul 31$5.940.490.3%2.03%2.32%21180
$296.00Aug 7$5.830.451.0%1.99%2.96%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 455,061
Total Puts 957,180
Put/Call Ratio 2.10
Net Difference -502,119

Prior's Put/Call Breakdown

Total Calls 527,134
Total Puts 557,350
Put/Call Ratio 1.06
Net Difference -30,216

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