Tour v302
IWM
iShares Russell 2000 ETF
$293.51 -0.90%
(7/8 14:10) ◀
|
Wednesday, July 8, 2026 (2:15pm)
January 2026
|
▶ (7/8 14:20)
◀ 7/8 14:15 ▶

Option Volume

Detail
ℹ
Current (07/08 2:15pm) 1,475,740
Calls: 485,520 (33%)
Puts: 990,220 (67%)
Prior (07/07) 1,119,545
Calls: 545,108 (49%)
Puts: 574,437 (51%)
Current vs Prior +31.82%
Calls: -10.93% (Calls)
Puts: +72.38% (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 -15.01%
Calls: -30.41%
Puts: -4.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:15pm) $156.59M
Calls: $49.42M (32%)
Puts: $107.18M (68%)
Prior (07/07) $76.16M
Calls: $37.11M (49%)
Puts: $39.05M (51%)
Current vs Prior +105.62%
Calls: +33.16%
Puts: +174.49%
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 +2.82%
Calls: -8.87%
Puts: +9.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:15pm) 2.04
Prior (07/07) 1.05
Current vs Prior +93.54%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +37.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:15pm) 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%2.38% | 6.72%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -46.36% | -15.44%-46.36% | -7.68%-7.68% | +2.80%+0.77% | +2.90%
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 -49.91% | -22.38%-26.40% | +5.23%-9.92% | +2.06%-0.26% | +2.34%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -46.36% | -15.44%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.50% | 1.21%
Calls: 2.47% | 1.18%
Puts: 2.53% | 1.23%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -7.75% | -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 -65.79% | -74.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($107.18M). Massive premium surge with dollar volume up 106% vs prior. Extreme bearish P/C ratio of 2.04 - 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
14:15BEARISHBEARISHBEARISH
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 958.4458.56$58.500.2%11.00--
$236.00Jul 1757.7257.84$57.780.2%--0.9921
$237.00Jul 1756.7256.84$56.780.2%--0.9930
$235.00Aug 2159.7759.90$59.840.2%--1.00554
$239.00Jul 1754.7354.85$54.790.2%--0.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.4646.58$46.520.3%11.00--
$330.00Aug 2136.4636.59$36.530.4%20.97--
$325.00Jul 831.4631.58$31.520.4%21.00--
$324.00Jul 830.4630.58$30.520.4%21.00--
$325.00Aug 2131.4631.59$31.530.4%10.9452

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 329 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
$295.00Jul 80.060.07$0.0714.3%49.6K0.11263
$301.00Jul 100.060.07$0.0714.3%9380.045.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Jul 90.050.06$0.0616.7%4220.03368
$277.00Jul 100.050.06$0.0616.7%2850.021.9K
$277.50Jul 100.050.06$0.0616.7%2630.021.7K
$269.00Jul 130.050.06$0.0616.7%110.011
$270.00Jul 130.050.06$0.0616.7%--0.01190

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 843.4243.54$43.480.3%441.0044
$260.00Jul 833.4233.54$33.480.4%161.008
$261.00Jul 832.4232.54$32.480.4%361.008
$262.00Jul 831.4131.54$31.480.4%351.0011
$262.50Jul 830.9131.04$30.980.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.50Jul 108.979.08$9.031.2%11.00122
$303.00Jul 109.479.59$9.531.3%51.00175
$304.00Jul 1010.4610.58$10.521.1%--1.0010
$305.00Jul 1011.4611.58$11.521.0%1191.00109
$310.00Jul 1016.4616.58$16.520.7%201.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,282 active (total vol 1.5M, top 106.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.800.82$0.812.5%77.4K0.64105
$294.00Jul 80.270.28$0.283.6%65.6K0.3462
$295.00Jul 80.060.07$0.0714.3%49.6K0.11263
$296.00Jul 80.010.02$0.0250.0%41.5K0.031.2K
$292.00Jul 81.601.65$1.633.1%33.1K0.8434
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.120.13$0.137.7%106.6K0.161.5K
$293.00Jul 80.320.33$0.333.0%75.3K0.361.7K
$291.00Jul 80.040.06$0.0540.0%75.0K0.077.9K
$290.00Jul 80.020.03$0.0333.3%69.7K0.031.6K
$285.00Jul 171.271.30$1.292.3%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 387.6%, max 1513.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21290.7%18.0%1513.8%68954
$330.00Jul 8Aug 21260.5%17.9%1353.7%8307.5K
$250.00Jul 8Aug 21350.8%29.1%1106.1%524.6K
$320.00Jul 8Aug 21197.7%18.3%981.9%1.6K7.9K
$260.00Jul 8Aug 21271.0%26.5%920.8%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21474.3%33.6%1313.6%59.2K
$240.00Jul 8Aug 21432.5%31.9%1253.9%45922.9K
$325.00Jul 8Aug 21229.6%18.1%1169.6%352
$255.00Jul 8Aug 21310.7%27.8%1018.2%1.3K23.5K
$320.00Jul 8Aug 21197.7%18.3%981.9%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 4.88)

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$250.00Jul 22$0.24$19.76$0.2482.33$269.76
$270.00$260.00Jul 20$0.13$9.87$0.1375.92$269.87
$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. 722 found (best R:R 106.14, avg 2.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.86$14.86$0.14106.14$259.86
$235.00$240.00Aug 21$4.89$4.89$0.1144.45$239.89
$255.00$260.00Jul 31$4.87$4.87$0.1337.46$259.87
$240.00$245.00Aug 21$4.87$4.87$0.1337.46$244.87
$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$2.87$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$9.39$9.39$0.6115.39$302.61
$313.00$310.00Jul 31$2.78$2.78$0.2212.64$310.22
$320.00$315.00Aug 21$4.59$4.59$0.4111.20$315.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.53, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 8Jul 9$0.0790.9%33.4%
$284.00Jul 8Jul 9$0.0883.0%31.7%
$285.00Jul 8Jul 9$0.0975.0%30.5%
$277.00Jul 10Jul 13$0.0936.9%26.6%
$298.00Jul 8Jul 9$0.1142.1%19.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$306.00Jul 8Jul 17$0.06102.7%17.5%
$285.00Jul 8Jul 9$0.0775.0%30.5%
$298.00Jul 8Jul 9$0.0842.1%19.9%
$286.00Jul 8Jul 9$0.0966.9%28.8%
$253.00Jul 10Jul 17$0.0965.4%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 554 found (cheapest 0.36% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 8$0.28$0.79$1.07$292.93$295.070.36%
$293.00Jul 8$0.81$0.33$1.14$291.86$294.140.39%
$295.00Jul 8$0.07$1.59$1.66$293.34$296.660.57%
$292.00Jul 8$1.63$0.13$1.76$290.24$293.760.60%
$296.00Jul 8$0.02$2.54$2.56$293.44$298.560.87%
$291.00Jul 8$2.53$0.05$2.58$288.42$293.580.88%
$294.00Jul 9$1.13$1.62$2.75$291.25$296.750.94%
$293.00Jul 9$1.69$1.17$2.86$290.14$295.860.97%
$295.00Jul 9$0.71$2.20$2.91$292.09$297.910.99%
$292.00Jul 9$2.36$0.84$3.20$288.80$295.201.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 2.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$291.00Jul 8$0.07$0.05$0.12$290.88$295.12
$295.00$292.00Jul 8$0.07$0.13$0.20$291.80$295.20
$294.00$291.00Jul 8$0.28$0.05$0.33$290.67$294.33
$294.00$292.00Jul 8$0.28$0.13$0.41$291.59$294.41
$295.00$293.00Jul 8$0.07$0.33$0.40$292.60$295.40
$298.00$289.00Jul 9$0.12$0.29$0.41$288.59$298.41
$297.00$289.00Jul 9$0.23$0.29$0.52$288.48$297.52
$298.00$290.00Jul 9$0.12$0.41$0.53$289.47$298.53
$294.00$293.00Jul 8$0.28$0.33$0.61$292.39$294.61
$297.00$290.00Jul 9$0.23$0.41$0.64$289.36$297.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 407 found (best R:R 40.67, avg credit $1.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.88$0.1240.67$240.12$254.88
245/250255/260Aug 14$4.86$0.1434.71$245.14$259.86
245/250255/260Aug 21$4.84$0.1630.25$245.16$259.84
240/245255/260Aug 21$4.81$0.1925.32$240.19$259.81
250/255260/266Aug 7$5.76$0.2424.00$249.24$265.76
250/255260/265Aug 21$4.80$0.2024.00$250.20$264.80
255/260265/270Aug 21$4.75$0.2519.00$255.25$269.75
245/250260/265Aug 21$4.74$0.2618.23$245.26$264.74
240/245260/265Aug 21$4.71$0.2916.24$240.29$264.71
250/255265/270Aug 21$4.67$0.3314.15$250.33$269.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 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
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$0.08$4.9261.50
$320.00$325.00$330.00Aug 7$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 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$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. 454 found (best net $-0.01, 432 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-$1.24$7.76
$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-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 218 found (best yield 2.79%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.190.490.5%2.79%3.30%94721.3K
$294.00Aug 14$7.970.500.2%2.72%2.88%9--
$295.00Aug 14$7.410.480.5%2.52%3.03%3458
$294.00Aug 7$7.070.500.2%2.41%2.58%23124
$296.00Aug 14$6.870.460.8%2.34%3.19%17549
$295.00Aug 7$6.520.480.5%2.22%2.73%35473
$297.00Aug 14$6.360.441.2%2.17%3.36%244
$294.00Jul 31$6.120.490.2%2.09%2.25%22180
$297.50Aug 14$6.110.431.4%2.08%3.44%214
$296.00Aug 7$5.990.460.8%2.04%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 485,520
Total Puts 990,220
Put/Call Ratio 2.04
Net Difference -504,700

Prior's Put/Call Breakdown

Total Calls 545,108
Total Puts 574,437
Put/Call Ratio 1.05
Net Difference -29,329

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