Tour v302
IWM
iShares Russell 2000 ETF
$293.52 -0.90%
(7/8 14:00) ◀
|
Wednesday, July 8, 2026 (2:05pm)
January 2026
|
▶ (7/8 14:10)
◀ 7/8 14:05 ▶

Option Volume

Detail
ℹ
Current (07/08 2:05pm) 1,458,672
Calls: 476,354 (33%)
Puts: 982,318 (67%)
Prior (07/07) 1,108,667
Calls: 539,059 (49%)
Puts: 569,608 (51%)
Current vs Prior +31.57%
Calls: -11.63% (Calls)
Puts: +72.46% (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 -15.99%
Calls: -31.72%
Puts: -5.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:05pm) $156.41M
Calls: $49.80M (32%)
Puts: $106.61M (68%)
Prior (07/07) $77.21M
Calls: $41.17M (53%)
Puts: $36.04M (47%)
Current vs Prior +102.57%
Calls: +20.94%
Puts: +195.83%
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 +2.70%
Calls: -8.17%
Puts: +8.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:05pm) 2.06
Prior (07/07) 1.06
Current vs Prior +95.16%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +39.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:05pm) 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 0.56% | 1.14%0.56% | 1.47%1.47% | 2.80%2.40% | 6.73%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -45.02% | -14.67%-45.02% | -7.46%-7.46% | +3.04%+1.20% | +3.05%
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 -48.66% | -21.68%-24.56% | +5.47%-9.71% | +2.31%+0.17% | +2.49%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -45.02% | -14.67%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.44% | 1.50%
Calls: 2.38% | 1.16%
Puts: 2.50% | 1.85%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -9.96% | -62.12%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -66.61% | -68.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($106.61M). Massive premium surge with dollar volume up 103% vs prior. Extreme bearish P/C ratio of 2.06 - heavy put buying. P/C ratio rising 95% - 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
14:05BEARISHBEARISHBEARISH
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 1,142 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2159.8159.94$59.880.2%--1.00554
$235.00Jul 1758.7458.87$58.810.2%30.99123
$240.00Jul 1753.7653.88$53.820.2%120.9983
$236.00Jul 1757.7457.87$57.810.2%--0.9921
$237.00Jul 1756.7556.88$56.820.2%--0.9930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.4346.56$46.500.3%11.00--
$325.00Jul 831.4431.55$31.500.3%21.00--
$330.00Aug 2136.4336.56$36.500.4%20.97--
$322.00Jul 828.4428.55$28.500.4%21.00--
$324.00Jul 830.4330.55$30.490.4%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
$304.00Jul 130.050.06$0.0616.7%260.03300
$311.00Jul 170.050.06$0.0616.7%430.029.5K
$312.00Jul 200.050.06$0.0616.7%20.025
$299.00Jul 90.060.07$0.0714.3%7880.05812
$306.00Jul 140.060.07$0.0714.3%60.0368
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Jul 100.050.06$0.0616.7%2240.024.6K
$277.00Jul 100.050.06$0.0616.7%2550.021.9K
$269.00Jul 130.050.06$0.0616.7%110.011
$270.00Jul 130.050.06$0.0616.7%--0.01190
$239.00Jul 170.050.06$0.0616.7%--0.01819

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 573 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 843.4443.56$43.500.3%441.0044
$260.00Jul 833.4433.57$33.500.4%161.008
$261.00Jul 832.4432.57$32.500.4%361.008
$262.00Jul 831.4431.56$31.500.4%351.0011
$262.50Jul 830.9431.07$31.010.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.50Jul 108.949.05$9.001.2%11.00122
$303.00Jul 109.439.55$9.491.3%51.00175
$304.00Jul 1010.4410.55$10.501.0%--1.0010
$305.00Jul 1011.4311.55$11.491.0%1191.00109
$310.00Jul 1016.4316.56$16.490.8%201.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,279 active (total vol 1.4M, top 105.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.830.85$0.842.4%76.4K0.64105
$294.00Jul 80.310.32$0.323.1%62.6K0.3562
$295.00Jul 80.080.09$0.0911.1%48.6K0.13263
$296.00Jul 80.020.03$0.0333.3%40.0K0.041.2K
$292.00Jul 81.621.65$1.641.8%33.0K0.8434
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.120.13$0.137.7%105.1K0.161.5K
$291.00Jul 80.040.05$0.0520.0%73.8K0.067.9K
$293.00Jul 80.320.33$0.333.0%73.4K0.361.7K
$290.00Jul 80.020.03$0.0333.3%69.5K0.031.6K
$285.00Jul 171.271.31$1.293.1%57.4K0.21106.0K

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 370.3%, max 1456.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21280.3%18.0%1456.2%68954
$330.00Jul 8Aug 21251.2%17.9%1301.8%8297.5K
$250.00Jul 8Aug 21338.4%29.1%1061.7%524.6K
$320.00Jul 8Aug 21190.6%18.3%941.4%1.6K7.9K
$260.00Jul 8Aug 21261.4%26.6%883.7%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21457.6%33.5%1267.1%59.2K
$240.00Jul 8Aug 21417.2%31.9%1206.1%45422.9K
$325.00Jul 8Aug 21221.3%18.1%1121.3%352
$255.00Jul 8Aug 21299.7%27.8%977.4%1.3K23.5K
$320.00Jul 8Aug 21190.6%18.3%941.4%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 4.84)

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$0.11$9.89$0.1189.91$310.11
$330.00$335.00Aug 21$0.10$4.90$0.1049.00$330.10
$325.00$330.00Aug 14$0.14$4.86$0.1434.71$325.14
$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$0.12$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. 719 found (best R:R 106.14, avg 2.38)

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
$325.00$320.00Aug 21$4.89$4.89$0.1144.45$320.11
$307.00$304.00Jul 16$2.87$2.87$0.1322.08$304.13
$310.00$308.00Jul 24$1.89$1.89$0.1117.18$308.11
$312.00$302.00Jul 20$9.37$9.37$0.6314.87$302.63
$313.00$310.00Jul 31$2.77$2.77$0.2312.04$310.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.53, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$299.00Jul 8Jul 9$0.0648.2%20.5%
$283.00Jul 8Jul 9$0.0887.8%34.4%
$284.00Jul 8Jul 9$0.0980.1%32.5%
$277.00Jul 10Jul 13$0.0936.9%26.6%
$285.00Jul 8Jul 9$0.1072.4%30.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 8Jul 9$0.0680.1%32.5%
$285.00Jul 8Jul 9$0.0772.4%30.8%
$306.00Jul 8Jul 17$0.0798.9%17.5%
$298.00Jul 8Jul 9$0.0940.5%19.9%
$253.00Jul 10Jul 17$0.0965.3%43.1%

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%
$294.00Jul 8$0.32$0.80$1.12$292.88$295.120.38%
$293.00Jul 8$0.84$0.33$1.17$291.83$294.170.40%
$295.00Jul 8$0.09$1.56$1.65$293.35$296.650.56%
$292.00Jul 8$1.64$0.13$1.77$290.23$293.770.60%
$296.00Jul 8$0.03$2.51$2.54$293.46$298.540.87%
$291.00Jul 8$2.55$0.05$2.60$288.40$293.600.89%
$294.00Jul 9$1.16$1.62$2.78$291.22$296.780.95%
$293.00Jul 9$1.72$1.17$2.89$290.11$295.890.98%
$295.00Jul 9$0.73$2.19$2.92$292.08$297.920.99%
$292.00Jul 9$2.38$0.84$3.22$288.78$295.221.10%

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$0.05$0.14$290.86$295.14
$295.00$292.00Jul 8$0.09$0.13$0.22$291.78$295.22
$294.00$291.00Jul 8$0.32$0.05$0.37$290.63$294.37
$295.00$293.00Jul 8$0.09$0.33$0.42$292.58$295.42
$298.00$289.00Jul 9$0.12$0.29$0.41$288.59$298.41
$294.00$292.00Jul 8$0.32$0.13$0.45$291.55$294.45
$297.00$289.00Jul 9$0.23$0.29$0.52$288.48$297.52
$298.00$290.00Jul 9$0.12$0.42$0.54$289.46$298.54
$294.00$293.00Jul 8$0.32$0.33$0.65$292.35$294.65
$297.00$290.00Jul 9$0.23$0.42$0.65$289.35$297.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 414 found (best R:R 44.45, avg credit $1.32)

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$5.77$0.2325.09$249.23$265.77
250/255260/265Aug 21$4.80$0.2024.00$250.20$264.80
245/250260/265Aug 21$4.75$0.2519.00$245.25$264.75
255/260265/270Aug 21$4.73$0.2717.52$255.27$269.73
240/245260/265Aug 21$4.71$0.2916.24$240.29$264.71
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. 158 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 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$0.09$4.9154.56
$255.00$260.00$265.00Aug 21$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$0.06$4.9482.33
$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. 448 found (best net $-0.01, 426 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-$1.27$7.73
$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. 218 found (best yield 2.80%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.210.490.5%2.80%3.30%94521.3K
$294.00Aug 14$8.000.500.2%2.73%2.89%9--
$295.00Aug 14$7.440.480.5%2.53%3.04%3458
$294.00Aug 7$7.100.500.2%2.42%2.58%23124
$296.00Aug 14$6.900.460.8%2.35%3.20%17549
$295.00Aug 7$6.540.480.5%2.23%2.73%34473
$297.00Aug 14$6.390.441.2%2.18%3.36%244
$294.00Jul 31$6.140.490.2%2.09%2.26%21180
$297.50Aug 14$6.140.431.4%2.09%3.45%214
$296.00Aug 7$6.010.460.8%2.05%2.89%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 476,354
Total Puts 982,318
Put/Call Ratio 2.06
Net Difference -505,964

Prior's Put/Call Breakdown

Total Calls 539,059
Total Puts 569,608
Put/Call Ratio 1.06
Net Difference -30,549

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