Tour v302
IWM
iShares Russell 2000 ETF
$293.25 -0.99%
(7/8 14:05) ◀
|
Wednesday, July 8, 2026 (2:10pm)
January 2026
|
▶ (7/8 14:15)
◀ 7/8 14:10 ▶

Option Volume

Detail
ℹ
Current (07/08 2:10pm) 1,466,156
Calls: 480,672 (33%)
Puts: 985,484 (67%)
Prior (07/07) 1,115,180
Calls: 542,668 (49%)
Puts: 572,512 (51%)
Current vs Prior +31.47%
Calls: -11.42% (Calls)
Puts: +72.13% (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 -15.56%
Calls: -31.10%
Puts: -5.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:10pm) $157.11M
Calls: $45.13M (29%)
Puts: $111.97M (71%)
Prior (07/07) $77.16M
Calls: $37.72M (49%)
Puts: $39.44M (51%)
Current vs Prior +103.62%
Calls: +19.65%
Puts: +183.94%
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 +3.16%
Calls: -16.77%
Puts: +14.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:10pm) 2.05
Prior (07/07) 1.05
Current vs Prior +94.33%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +38.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:10pm) 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 0.55% | 1.13%0.55% | 1.47%1.47% | 2.79%2.39% | 6.71%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -45.64% | -15.36%-45.64% | -7.59%-7.59% | +2.88%+1.01% | +2.83%
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 -49.24% | -22.31%-25.41% | +5.32%-9.84% | +2.15%-0.03% | +2.27%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -45.64% | -15.36%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.08% | 1.21%
Calls: 3.08% | 1.29%
Puts: 3.09% | 1.14%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior +13.65% | -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 -57.86% | -74.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($111.97M). Massive premium surge with dollar volume up 104% vs prior. Extreme bearish P/C ratio of 2.05 - heavy put buying. P/C ratio rising 94% - 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 BEARISH
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
14:10BEARISHBEARISHBEARISH
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 1,140 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.4658.58$58.520.2%30.99123
$237.00Jul 1756.4756.59$56.530.2%--0.9930
$238.00Jul 1755.4755.59$55.530.2%--0.9980
$235.00Aug 2159.5259.65$59.590.2%--1.00554
$235.00Jul 958.1858.31$58.250.2%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.7146.84$46.780.3%11.00--
$330.00Aug 2136.7136.84$36.780.4%20.97--
$325.00Jul 831.7231.84$31.780.4%21.00--
$324.00Jul 830.7230.84$30.780.4%21.00--
$323.00Jul 829.7229.84$29.780.4%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
$295.00Jul 80.050.06$0.0616.7%49.1K0.10263
$299.00Jul 90.050.06$0.0616.7%7880.04812
$304.00Jul 130.050.06$0.0616.7%260.03300
$308.00Jul 150.050.06$0.0616.7%130.02165
$309.00Jul 160.050.06$0.0616.7%--0.0241
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 90.050.06$0.0616.7%1940.03156
$276.00Jul 100.050.06$0.0616.7%2240.024.6K
$277.00Jul 100.050.06$0.0616.7%2850.021.9K
$269.00Jul 130.050.06$0.0616.7%110.011
$239.00Jul 170.050.06$0.0616.7%--0.01819

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 575 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 843.1643.28$43.220.3%441.0044
$260.00Jul 833.1633.28$33.220.4%161.008
$261.00Jul 832.1632.28$32.220.4%361.008
$262.00Jul 831.1631.28$31.220.4%351.0011
$262.50Jul 830.6630.78$30.720.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.50Jul 109.229.34$9.281.3%11.00122
$303.00Jul 109.729.84$9.781.2%51.00175
$304.00Jul 1010.7210.84$10.781.1%--1.0010
$305.00Jul 1011.7211.83$11.780.9%1191.00109
$310.00Jul 1016.7216.83$16.770.7%201.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,282 active (total vol 1.5M, top 105.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.640.66$0.653.1%76.7K0.61105
$294.00Jul 80.200.21$0.214.8%64.0K0.3062
$295.00Jul 80.050.06$0.0616.7%49.1K0.10263
$296.00Jul 80.010.02$0.0250.0%41.0K0.031.2K
$292.00Jul 81.341.40$1.374.4%33.0K0.8334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.140.15$0.156.7%105.7K0.171.5K
$291.00Jul 80.040.05$0.0520.0%74.2K0.077.9K
$293.00Jul 80.400.41$0.412.4%74.1K0.391.7K
$290.00Jul 80.020.03$0.0333.3%69.6K0.031.6K
$285.00Jul 171.331.36$1.352.2%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 378.1%, max 1502.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21285.6%17.8%1502.1%68954
$330.00Jul 8Aug 21256.0%18.0%1325.5%8307.5K
$250.00Jul 8Aug 21343.0%29.1%1077.2%524.6K
$320.00Jul 8Aug 21194.5%18.3%963.1%1.6K7.9K
$260.00Jul 8Aug 21264.8%26.6%895.8%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21464.1%33.5%1284.5%59.2K
$240.00Jul 8Aug 21423.1%32.0%1223.1%45922.9K
$325.00Jul 8Aug 21225.7%18.1%1148.3%352
$255.00Jul 8Aug 21303.7%27.8%991.8%1.3K23.5K
$320.00Jul 8Aug 21194.5%18.3%963.1%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 528 found (best R:R 180.82, avg 4.86)

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. 716 found (best R:R 99.00, avg 2.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.85$14.85$0.1599.00$259.85
$235.00$240.00Aug 21$4.89$4.89$0.1144.45$239.89
$240.00$245.00Aug 21$4.87$4.87$0.1337.46$244.87
$255.00$260.00Jul 31$4.86$4.86$0.1434.71$259.86
$250.00$255.00Aug 7$4.86$4.86$0.1434.71$254.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$307.00$304.00Jul 16$2.89$2.89$0.1126.27$304.11
$310.00$308.00Jul 24$1.90$1.90$0.1019.00$308.10
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 8Jul 9$0.0788.3%33.6%
$284.00Jul 8Jul 9$0.0980.5%32.2%
$277.00Jul 10Jul 13$0.0936.7%26.4%
$298.00Jul 8Jul 9$0.1042.1%19.9%
$285.00Jul 8Jul 9$0.1172.6%30.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$306.00Jul 8Jul 17$0.05101.4%17.4%
$284.00Jul 8Jul 9$0.0680.5%32.2%
$285.00Jul 8Jul 9$0.0872.6%30.4%
$298.00Jul 8Jul 9$0.0842.1%19.9%
$253.00Jul 10Jul 17$0.0965.2%43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 554 found (cheapest 0.36% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.65$0.41$1.06$291.94$294.060.36%
$294.00Jul 8$0.21$0.97$1.18$292.82$295.180.40%
$292.00Jul 8$1.37$0.15$1.52$290.48$293.520.52%
$295.00Jul 8$0.06$1.83$1.89$293.11$296.890.64%
$291.00Jul 8$2.28$0.05$2.33$288.67$293.330.79%
$294.00Jul 9$1.03$1.76$2.79$291.21$296.790.95%
$296.00Jul 8$0.02$2.79$2.81$293.19$298.810.96%
$293.00Jul 9$1.55$1.29$2.84$290.16$295.840.97%
$295.00Jul 9$0.64$2.38$3.02$291.98$298.021.03%
$292.00Jul 9$2.19$0.93$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 0.04% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$291.00Jul 8$0.06$0.05$0.11$290.89$295.11
$295.00$292.00Jul 8$0.06$0.15$0.21$291.79$295.21
$294.00$291.00Jul 8$0.21$0.05$0.26$290.74$294.26
$294.00$292.00Jul 8$0.21$0.15$0.36$291.64$294.36
$298.00$289.00Jul 9$0.11$0.32$0.43$288.57$298.43
$295.00$293.00Jul 8$0.06$0.41$0.47$292.53$295.47
$297.00$289.00Jul 9$0.20$0.32$0.52$288.48$297.52
$298.00$290.00Jul 9$0.11$0.46$0.57$289.43$298.57
$294.00$293.00Jul 8$0.21$0.41$0.62$292.38$294.62
$296.00$289.00Jul 9$0.36$0.32$0.68$288.32$296.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 429 found (best R:R 44.45, avg credit $1.30)

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$4.83$0.1728.41$245.17$259.83
250/255260/266Aug 7$5.78$0.2226.27$249.22$265.78
240/245255/260Aug 21$4.80$0.2024.00$240.20$259.80
250/255260/265Aug 21$4.80$0.2024.00$250.20$264.80
245/250260/265Aug 21$4.73$0.2717.52$245.27$264.73
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
250/255265/270Aug 21$4.66$0.3413.71$250.34$269.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.05$4.9599.00
$330.00$335.00$340.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Jul 31$0.07$4.9370.43
$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
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$250.00$255.00$260.00Aug 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. 453 found (best net $-0.01, 431 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. 214 found (best yield 2.75%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.070.480.6%2.75%3.35%94621.3K
$294.00Aug 14$7.840.500.3%2.67%2.93%9--
$295.00Aug 14$7.280.480.6%2.48%3.08%3458
$294.00Aug 7$6.940.490.3%2.37%2.62%23124
$296.00Aug 14$6.750.460.9%2.30%3.24%17549
$295.00Aug 7$6.390.480.6%2.18%2.78%35473
$297.00Aug 14$6.250.441.3%2.13%3.41%244
$297.50Aug 14$6.000.431.4%2.05%3.50%214
$294.00Jul 31$5.990.490.3%2.04%2.30%21180
$296.00Aug 7$5.870.450.9%2.00%2.94%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 480,672
Total Puts 985,484
Put/Call Ratio 2.05
Net Difference -504,812

Prior's Put/Call Breakdown

Total Calls 542,668
Total Puts 572,512
Put/Call Ratio 1.05
Net Difference -29,844

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