Tour v302
IWM
iShares Russell 2000 ETF
$292.92 -1.10%
(7/8 13:55) ◀
|
Wednesday, July 8, 2026 (2:00pm)
January 2026
|
▶ (7/8 14:05)
◀ 7/8 14:00 ▶

Option Volume

Detail
ℹ
Current (07/08 2:00pm) 1,444,466
Calls: 468,021 (32%)
Puts: 976,445 (68%)
Prior (07/07) 1,102,839
Calls: 536,568 (49%)
Puts: 566,271 (51%)
Current vs Prior +30.98%
Calls: -12.78% (Calls)
Puts: +72.43% (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 -16.81%
Calls: -32.92%
Puts: -6.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:00pm) $163.47M
Calls: $41.16M (25%)
Puts: $122.31M (75%)
Prior (07/07) $77.84M
Calls: $42.41M (54%)
Puts: $35.42M (46%)
Current vs Prior +110.02%
Calls: -2.96%
Puts: +245.29%
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 +7.34%
Calls: -24.10%
Puts: +24.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:00pm) 2.09
Prior (07/07) 1.06
Current vs Prior +97.69%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +40.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:00pm) 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 0.60% | 1.23%0.60% | 1.42%1.42% | 2.87%2.24% | 6.78%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -40.54% | -8.10%-40.53% | -10.28%-10.28% | +5.64%-5.23% | +3.83%
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 -44.47% | -15.65%-18.40% | +2.26%-12.47% | +4.89%-6.20% | +3.27%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -40.54% | -8.10%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.93% | 19.87%
Calls: 6.78% | 18.06%
Puts: 5.08% | 21.68%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior +118.82% | +401.77%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -18.86% | +317.31%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($122.31M). Massive premium surge with dollar volume up 110% 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
14:00BEARISHBEARISHBEARISH
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 166 of results (avg 7.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 842.5843.15$42.861.3%440.9344
$267.50Jul 825.1125.77$25.442.6%70.894
$265.00Jul 827.6128.35$27.982.6%220.909
$299.00Aug 74.334.47$4.403.2%570.38193
$293.00Jul 80.510.53$0.523.8%75.4K0.51105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 216.576.81$6.693.6%2.1K0.4332.8K
$292.00Jul 80.240.25$0.254.0%103.7K0.241.5K
$280.00Jul 170.720.75$0.744.1%10.2K0.12122.7K
$315.00Aug 2121.9222.84$22.384.1%20.86338
$286.00Aug 74.054.23$4.144.3%510.34127

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.42, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 80.150.17$0.1612.5%60.0K0.2462
$299.00Jul 100.150.17$0.1612.5%1.4K0.081.9K
$297.00Jul 90.160.18$0.1711.8%3.5K0.11600
$306.00Jul 170.200.22$0.219.5%4570.062.5K
$298.00Jul 100.250.27$0.267.7%7150.13830
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 80.090.10$0.1010.0%72.9K0.127.9K
$286.00Jul 90.120.14$0.1315.4%1.9K0.06840
$282.50Jul 100.140.16$0.1513.3%1540.05366
$283.00Jul 100.160.17$0.175.9%1400.06597
$287.00Jul 90.170.19$0.1811.1%1.6K0.09802

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 574 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Jul 819.2921.37$20.3310.2%751.00--
$272.50Jul 818.9421.77$20.3613.9%11.00--
$273.00Jul 818.7020.44$19.578.9%121.00--
$274.00Jul 818.6120.27$19.448.5%121.00--
$281.00Jul 810.6212.48$11.5516.1%501.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 96.717.40$7.069.8%741.002.1K
$301.00Jul 96.829.67$8.2534.5%201.00463
$302.00Jul 98.179.26$8.7212.5%201.00284
$303.00Jul 98.7811.35$10.0725.5%121.00166
$307.00Jul 912.7615.56$14.1619.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,279 active (total vol 1.4M, top 103.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.510.53$0.523.8%75.4K0.51105
$294.00Jul 80.150.17$0.1612.5%60.0K0.2462
$295.00Jul 80.040.05$0.0520.0%47.6K0.09263
$296.00Jul 80.020.03$0.0333.3%38.8K0.041.2K
$292.00Jul 81.141.22$1.186.8%32.9K0.7634
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.240.25$0.254.0%103.7K0.241.5K
$291.00Jul 80.090.10$0.1010.0%72.9K0.127.9K
$293.00Jul 80.570.60$0.595.1%72.1K0.491.7K
$290.00Jul 80.040.05$0.0520.0%69.4K0.061.6K
$285.00Jul 171.361.51$1.4410.4%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 601.7%, max 2923.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21551.7%18.2%2923.2%68954
$330.00Jul 8Aug 21542.6%18.3%2865.0%8297.5K
$250.00Jul 8Aug 21645.5%28.9%2131.0%524.6K
$260.00Jul 8Aug 21516.2%26.3%1861.8%1675.7K
$265.00Jul 8Aug 21493.6%25.4%1840.6%349.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 8Aug 21490.8%18.4%2565.4%352
$235.00Jul 8Aug 21906.4%34.2%2549.0%59.2K
$240.00Jul 8Aug 21836.6%31.8%2533.2%45422.9K
$255.00Jul 8Aug 21630.4%27.2%2215.8%1.3K23.5K
$314.00Jul 8Aug 7368.3%16.6%2120.4%614

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 512 found (best R:R 152.85, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 21$0.10$4.90$0.1049.00$330.10
$306.00$310.00Jul 22$0.14$3.86$0.1427.57$306.14
$325.00$330.00Aug 21$0.21$4.79$0.2122.81$325.21
$315.00$317.50Aug 7$0.13$2.37$0.1318.23$315.13
$317.50$320.00Aug 7$0.14$2.36$0.1416.86$317.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 22$0.13$19.87$0.13152.85$269.87
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89
$255.00$250.00Jul 31$0.12$4.88$0.1240.67$254.88
$260.00$255.00Jul 24$0.13$4.87$0.1337.46$259.87
$255.00$250.00Aug 7$0.13$4.87$0.1337.46$254.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 728 found (best R:R 82.33, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 9$9.88$9.88$0.1282.33$259.88
$245.00$260.00Jul 24$14.77$14.77$0.2364.22$259.77
$260.00$266.00Aug 7$5.84$5.84$0.1636.50$265.84
$235.00$240.00Aug 21$4.83$4.83$0.1728.41$239.83
$250.00$255.00Aug 21$4.82$4.82$0.1826.78$254.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$313.00$307.00Jul 13$5.71$5.71$0.2919.69$307.29
$320.00$315.00Aug 21$4.62$4.62$0.3812.16$315.38
$316.00$308.00Jul 9$7.36$7.36$0.6411.50$308.64
$311.00$305.00Jul 14$5.46$5.46$0.5410.11$305.54
$300.00$299.00Jul 10$0.89$0.89$0.118.09$299.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.67, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 8Jul 9$0.0843.1%20.2%
$279.00Jul 9Jul 10$0.0840.7%34.0%
$305.00Jul 8Jul 9$0.0993.1%40.9%
$265.00Jul 8Jul 17$0.11493.6%33.8%
$245.00Jul 17Jul 24$0.1478.5%54.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 8Jul 9$0.0586.3%34.7%
$254.00Jul 10Jul 17$0.05136.4%42.0%
$284.00Jul 8Jul 9$0.0675.0%31.9%
$258.00Jul 10Jul 17$0.06124.9%41.0%
$306.00Jul 8Jul 17$0.0799.9%17.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 554 found (cheapest 0.38% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.52$0.59$1.11$291.89$294.110.38%
$294.00Jul 8$0.16$1.23$1.39$292.61$295.390.47%
$292.00Jul 8$1.18$0.25$1.43$290.57$293.430.49%
$291.00Jul 8$1.95$0.10$2.05$288.95$293.050.70%
$295.00Jul 8$0.05$2.10$2.15$292.85$297.150.73%
$293.00Jul 9$1.44$1.43$2.87$290.13$295.870.98%
$291.00Jul 9$2.29$0.64$2.93$288.07$293.931.00%
$294.00Jul 9$0.94$2.03$2.97$291.03$296.971.01%
$290.00Jul 8$3.01$0.05$3.06$286.94$293.061.04%
$296.00Jul 8$0.03$3.12$3.15$292.85$299.151.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.09% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$291.00Jul 8$0.16$0.10$0.26$290.74$294.26
$294.00$292.00Jul 8$0.16$0.25$0.41$291.59$294.41
$296.00$289.00Jul 9$0.35$0.36$0.71$288.29$296.71
$294.00$293.00Jul 8$0.16$0.59$0.75$292.25$294.75
$316.00$291.00Jul 8$0.65$0.10$0.75$290.25$316.75
$296.00$290.00Jul 9$0.35$0.48$0.83$289.17$296.83
$316.00$292.00Jul 8$0.65$0.25$0.90$291.10$316.90
$295.00$289.00Jul 9$0.54$0.36$0.90$288.10$295.90
$296.00$291.00Jul 9$0.35$0.64$0.99$290.01$296.99
$295.00$290.00Jul 9$0.54$0.48$1.02$288.98$296.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 352 found (best R:R 32.33, avg credit $1.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/275280/285Aug 21$4.85$0.1532.33$270.15$284.85
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
240/245255/260Aug 21$4.81$0.1925.32$240.19$259.81
272/273280/285Jul 15$4.77$0.2320.74$268.23$284.77
272/274287/290Jul 21$2.86$0.1420.43$271.14$289.86
240/245260/265Aug 21$4.76$0.2419.83$240.24$264.76
268/269271/273Aug 7$1.89$0.1117.18$267.11$272.89
270/271273/276Aug 14$2.83$0.1716.65$268.17$275.83
279/280285/288Jul 20$2.34$0.1614.62$277.66$287.34
265/270275/280Aug 21$4.68$0.3214.62$265.32$279.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 416 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Jul 31$0.07$4.9370.43
$330.00$335.00$340.00Jul 17$0.08$4.9261.50
$315.00$320.00$325.00Aug 21$0.09$4.9154.56
$330.00$335.00$340.00Aug 21$0.09$4.9154.56
$250.00$255.00$260.00Jul 31$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 31$0.08$4.9261.50
$240.00$245.00$250.00Jul 31$0.09$4.9154.56
$250.00$255.00$260.00Aug 7$0.10$4.9049.00
$250.00$255.00$260.00Aug 21$0.11$4.8944.45
$245.00$250.00$255.00Aug 14$0.12$4.8840.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 423 found (best net $-1.04, 354 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$2.13$15.87
$330.00$340.001:2Aug 14-$2.00$8.00
$310.00$320.001:2Jul 21-$2.02$7.98
$278.00$287.001:2Jul 21-$1.52$7.48
$322.00$330.001:2Jul 8-$1.97$6.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$235.001:2Jul 20-$1.04$23.96
$270.00$250.001:2Jul 22-$1.00$19.00
$265.00$245.001:2Jul 15-$1.35$18.65
$255.00$240.001:2Jul 14-$1.05$13.95
$255.00$240.001:2Jul 8-$1.07$13.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 201 found (best yield 2.57%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$7.540.470.7%2.57%3.28%94521.3K
$293.00Aug 14$7.450.520.0%2.54%2.57%1032
$294.00Aug 14$7.170.500.4%2.45%2.82%7--
$293.00Aug 7$6.930.510.0%2.37%2.39%16115
$294.00Aug 7$6.590.490.4%2.25%2.62%23124
$295.00Aug 14$6.400.480.7%2.18%2.89%3458
$296.00Aug 14$6.000.461.1%2.05%3.10%17549
$293.00Jul 31$5.960.510.0%2.03%2.06%10140
$297.00Aug 14$5.830.441.4%1.99%3.38%244
$295.00Aug 7$5.620.470.7%1.92%2.63%34473

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 468,021
Total Puts 976,445
Put/Call Ratio 2.09
Net Difference -508,424

Prior's Put/Call Breakdown

Total Calls 536,568
Total Puts 566,271
Put/Call Ratio 1.06
Net Difference -29,703

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