Tour v302
IWM
iShares Russell 2000 ETF
$293.00 -1.08%
(7/8 13:50) ◀
|
Wednesday, July 8, 2026 (1:55pm)
January 2026
|
▶ (7/8 14:00)
◀ 7/8 13:55 ▶

Option Volume

Detail
ℹ
Current (07/08 1:55pm) 1,433,404
Calls: 463,723 (32%)
Puts: 969,681 (68%)
Prior (07/07) 1,098,143
Calls: 534,042 (49%)
Puts: 564,101 (51%)
Current vs Prior +30.53%
Calls: -13.17% (Calls)
Puts: +71.90% (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 -17.45%
Calls: -33.53%
Puts: -6.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:55pm) $160.11M
Calls: $41.74M (26%)
Puts: $118.37M (74%)
Prior (07/07) $77.13M
Calls: $39.01M (51%)
Puts: $38.12M (49%)
Current vs Prior +107.59%
Calls: +7.01%
Puts: +210.52%
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 +5.13%
Calls: -23.02%
Puts: +20.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:55pm) 2.09
Prior (07/07) 1.06
Current vs Prior +97.97%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +41.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:55pm) 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 0.39% | 0.98%0.39% | 1.32%1.32% | 2.65%2.24% | 6.73%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -62.05% | -26.81%-62.04% | -16.76%-16.76% | -2.56%-5.26% | +3.08%
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 -64.56% | -32.82%-47.92% | -5.13%-18.79% | -3.25%-6.22% | +2.51%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -62.05% | -26.81%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.65% | 1.05%
Calls: 1.79% | 0.69%
Puts: 3.51% | 1.41%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -2.21% | -73.48%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -63.74% | -77.95%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($118.37M). Massive premium surge with dollar volume up 108% vs prior. Extreme bearish P/C ratio of 2.09 - heavy put buying. P/C ratio rising 98% - 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
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
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 1,141 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2159.3159.43$59.370.2%--1.00554
$240.00Jul 2453.4553.56$53.510.2%21.0037
$235.00Jul 1758.2358.35$58.290.2%30.99123
$237.00Jul 1756.2456.36$56.300.2%--0.9930
$238.00Jul 1755.2455.36$55.300.2%--0.9980
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.9547.07$47.010.3%11.00--
$330.00Aug 2136.9537.07$37.010.3%20.97--
$325.00Jul 831.9532.07$32.010.4%21.00--
$324.00Jul 830.9531.07$31.010.4%21.00--
$323.00Jul 829.9530.07$30.010.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 332 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 80.050.06$0.0616.7%46.5K0.10263
$299.00Jul 90.050.06$0.0616.7%7810.04812
$309.00Jul 160.050.06$0.0616.7%--0.0241
$301.00Jul 100.060.07$0.0714.3%9250.045.8K
$310.00Jul 170.060.07$0.0714.3%3430.0221.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Jul 90.050.06$0.0616.7%100.02430
$283.00Jul 90.050.06$0.0616.7%1940.03156
$275.00Jul 100.050.06$0.0616.7%720.021.9K
$276.00Jul 100.050.06$0.0616.7%2240.024.6K
$267.00Jul 130.050.06$0.0616.7%50.01--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 574 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 842.9343.05$42.990.3%441.0044
$260.00Jul 832.9333.05$32.990.4%161.008
$261.00Jul 831.9332.05$31.990.4%361.008
$262.00Jul 830.9331.05$30.990.4%351.0011
$262.50Jul 830.4330.55$30.490.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 108.969.07$9.021.2%781.001.2K
$302.50Jul 109.469.57$9.521.2%11.00122
$303.00Jul 109.9510.07$10.011.2%51.00175
$304.00Jul 1010.9511.07$11.011.1%--1.0010
$305.00Jul 1011.9512.07$12.011.0%1191.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,279 active (total vol 1.4M, top 101.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.550.56$0.561.8%74.3K0.54105
$294.00Jul 80.180.19$0.195.3%58.8K0.2662
$295.00Jul 80.050.06$0.0616.7%46.5K0.10263
$296.00Jul 80.020.03$0.0333.3%38.7K0.041.2K
$292.00Jul 81.191.25$1.224.9%32.8K0.7734
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.230.24$0.244.2%101.4K0.231.5K
$291.00Jul 80.090.10$0.1010.0%71.7K0.107.9K
$293.00Jul 80.560.58$0.573.5%71.0K0.471.7K
$290.00Jul 80.030.04$0.0425.0%68.1K0.051.6K
$285.00Jul 171.391.42$1.402.1%57.4K0.22106.0K

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 353.7%, max 1413.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21271.4%17.9%1413.7%68954
$330.00Jul 8Aug 21243.5%18.0%1252.3%8297.5K
$250.00Jul 8Aug 21322.5%29.0%1010.4%524.6K
$320.00Jul 8Aug 21185.4%18.3%910.4%1.6K7.9K
$260.00Jul 8Aug 21248.6%26.6%836.0%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21437.0%33.5%1205.1%59.2K
$240.00Jul 8Aug 21398.3%31.9%1147.5%45222.9K
$325.00Jul 8Aug 21214.8%18.1%1085.8%352
$255.00Jul 8Aug 21285.4%27.8%927.2%1.3K23.5K
$320.00Jul 8Aug 21185.4%18.3%910.4%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 533 found (best R:R 180.82, avg 4.57)

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$0.19$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$0.14$9.86$0.1470.43$269.86
$270.00$250.00Jul 22$0.28$19.72$0.2870.43$269.72
$250.00$245.00Aug 14$0.11$4.89$0.1144.45$249.89
$245.00$240.00Aug 21$0.11$4.89$0.1144.45$244.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 724 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
$250.00$255.00Aug 7$4.87$4.87$0.1337.46$254.87
$255.00$260.00Jul 31$4.86$4.86$0.1434.71$259.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$308.00Jul 24$1.90$1.90$0.1019.00$308.10
$312.00$302.00Jul 20$9.46$9.46$0.5417.52$302.54
$313.00$310.00Jul 31$2.80$2.80$0.2014.00$310.20
$320.00$315.00Aug 21$4.62$4.62$0.3812.16$315.38
$308.00$306.00Jul 24$1.82$1.82$0.1810.11$306.18

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$0.0781.7%33.4%
$284.00Jul 8Jul 9$0.0974.3%32.3%
$298.00Jul 8Jul 9$0.0941.7%20.5%
$277.00Jul 10Jul 13$0.1037.1%26.5%
$261.00Jul 8Jul 10$0.12241.3%57.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 8Jul 9$0.0541.7%20.5%
$306.00Jul 8Jul 17$0.0597.5%17.5%
$284.00Jul 8Jul 9$0.0774.3%32.3%
$285.00Jul 8Jul 9$0.0966.8%30.7%
$253.00Jul 10Jul 17$0.0964.7%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 554 found (cheapest 0.39% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.56$0.57$1.13$291.87$294.130.39%
$294.00Jul 8$0.19$1.20$1.39$292.61$295.390.47%
$292.00Jul 8$1.22$0.24$1.46$290.54$293.460.50%
$295.00Jul 8$0.06$2.07$2.13$292.87$297.130.73%
$291.00Jul 8$2.08$0.10$2.18$288.82$293.180.74%
$293.00Jul 9$1.44$1.42$2.86$290.14$295.860.98%
$294.00Jul 9$0.95$1.92$2.87$291.13$296.870.98%
$296.00Jul 8$0.03$3.02$3.05$292.95$299.051.04%
$290.00Jul 8$3.03$0.04$3.07$286.93$293.071.05%
$292.00Jul 9$2.05$1.03$3.08$288.92$295.081.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$291.00Jul 8$0.06$0.10$0.16$290.84$295.16
$294.00$291.00Jul 8$0.19$0.10$0.29$290.71$294.29
$295.00$292.00Jul 8$0.06$0.24$0.30$291.70$295.30
$294.00$292.00Jul 8$0.19$0.24$0.43$291.57$294.43
$298.00$289.00Jul 9$0.10$0.36$0.46$288.54$298.46
$297.00$289.00Jul 9$0.18$0.36$0.54$288.46$297.54
$298.00$290.00Jul 9$0.10$0.52$0.62$289.38$298.62
$295.00$293.00Jul 8$0.06$0.57$0.63$292.37$295.63
$296.00$289.00Jul 9$0.33$0.36$0.69$288.31$296.69
$297.00$290.00Jul 9$0.18$0.52$0.70$289.30$297.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 435 found (best R:R 40.67, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.88$0.1240.67$240.12$254.88
245/250255/260Aug 14$4.85$0.1532.33$245.15$259.85
245/250255/260Aug 21$4.83$0.1728.41$245.17$259.83
250/255260/265Aug 21$4.80$0.2024.00$250.20$264.80
250/255260/266Aug 7$5.75$0.2523.00$249.25$265.75
240/245255/260Aug 21$4.79$0.2122.81$240.21$259.79
245/250260/265Aug 21$4.74$0.2618.23$245.26$264.74
255/260265/270Aug 21$4.71$0.2916.24$255.29$269.71
268/269271/273Aug 7$1.88$0.1215.67$267.12$272.88
240/245260/265Aug 21$4.70$0.3015.67$240.30$264.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 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
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$245.00$250.00$255.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 21$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 455 found (best net $-0.01, 434 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$278.00$287.001:2Jul 21-$0.99$8.01
$322.00$330.001:2Jul 8-$0.01$7.99
$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 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
$255.00$245.001:2Jul 13-$0.01$9.99
$270.00$260.001:2Jul 20-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 226 found (best yield 2.83%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Aug 14$8.300.510.0%2.83%2.83%1032
$295.00Aug 21$7.970.480.7%2.72%3.40%94521.3K
$294.00Aug 14$7.740.490.3%2.64%2.98%7--
$293.00Aug 7$7.400.510.0%2.53%2.53%16115
$295.00Aug 14$7.190.480.7%2.45%3.14%3458
$294.00Aug 7$6.840.490.3%2.33%2.68%23124
$296.00Aug 14$6.660.461.0%2.27%3.30%17549
$293.00Jul 31$6.450.510.0%2.20%2.20%10140
$295.00Aug 7$6.310.470.7%2.15%2.84%34473
$297.00Aug 14$6.160.441.4%2.10%3.47%244

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 463,723
Total Puts 969,681
Put/Call Ratio 2.09
Net Difference -505,958

Prior's Put/Call Breakdown

Total Calls 534,042
Total Puts 564,101
Put/Call Ratio 1.06
Net Difference -30,059

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