Tour v302
IWM
iShares Russell 2000 ETF
$293.30 -0.98%
(7/8 14:20) ◀
|
Wednesday, July 8, 2026 (2:25pm)
January 2026
|
▶ (7/8 14:30)
◀ 7/8 14:25 ▶

Option Volume

Detail
ℹ
Current (07/08 2:25pm) 1,495,207
Calls: 494,520 (33%)
Puts: 1,000,687 (67%)
Prior (07/07) 1,135,255
Calls: 550,739 (49%)
Puts: 584,516 (51%)
Current vs Prior +31.71%
Calls: -10.21% (Calls)
Puts: +71.20% (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 -13.89%
Calls: -29.12%
Puts: -3.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:25pm) $156.84M
Calls: $45.56M (29%)
Puts: $111.27M (71%)
Prior (07/07) $76.49M
Calls: $40.15M (52%)
Puts: $36.34M (48%)
Current vs Prior +105.04%
Calls: +13.48%
Puts: +206.22%
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 +2.98%
Calls: -15.97%
Puts: +13.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:25pm) 2.02
Prior (07/07) 1.06
Current vs Prior +90.66%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +36.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:25pm) 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 0.52% | 1.11%0.52% | 1.45%1.45% | 2.79%2.39% | 6.72%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -48.67% | -16.40%-48.66% | -8.47%-8.47% | +2.74%+0.84% | +2.92%
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 -52.06% | -23.27%-29.56% | +4.32%-10.70% | +2.01%-0.19% | +2.36%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -48.67% | -16.40%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.81% | 1.23%
Calls: 3.17% | 1.29%
Puts: 4.44% | 1.16%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior +40.59% | -68.94%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -47.87% | -74.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($111.27M). Massive premium surge with dollar volume up 105% vs prior. Extreme bearish P/C ratio of 2.02 - heavy put buying. P/C ratio rising 91% - 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
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
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 1,144 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2159.5759.69$59.630.2%--1.00554
$235.00Jul 1758.5158.63$58.570.2%30.99123
$235.00Jul 958.2358.35$58.290.2%11.00--
$236.00Jul 1757.5157.63$57.570.2%--0.9921
$237.00Jul 1756.5156.63$56.570.2%--0.9930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.6746.79$46.730.3%11.00--
$325.00Jul 831.6831.79$31.740.3%21.00--
$330.00Aug 2136.6736.80$36.740.4%20.97--
$324.00Jul 830.6830.79$30.740.4%21.00--
$323.00Jul 829.6829.79$29.740.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 322 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Jul 150.050.06$0.0616.7%130.02165
$309.00Jul 160.050.06$0.0616.7%--0.0241
$312.00Jul 200.050.06$0.0616.7%20.025
$310.00Jul 170.060.07$0.0714.3%3440.0221.2K
$303.00Jul 130.070.08$0.0812.5%4100.04621
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$255.00Jul 150.050.06$0.0616.7%10.01--
$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
$235.00Jul 958.2358.35$58.290.2%11.00--
$250.00Jul 943.2343.35$43.290.3%--1.0010
$260.00Jul 933.2333.35$33.290.4%51.005
$269.00Jul 924.2424.36$24.300.5%11.00--
$270.00Jul 923.2423.36$23.300.5%51.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 83.683.79$3.742.9%9861.001.1K
$298.00Jul 84.684.79$4.732.3%4681.00862
$299.00Jul 85.685.78$5.731.7%1671.00799
$300.00Jul 86.686.78$6.731.5%2091.00611
$301.00Jul 87.687.78$7.731.3%561.00265

Most actively traded options today. High liquidity = easy entry/exit. 1,286 active (total vol 1.5M, top 109.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.620.64$0.633.2%78.4K0.59105
$294.00Jul 80.170.18$0.185.6%69.3K0.2562
$295.00Jul 80.040.05$0.0520.0%51.3K0.08263
$296.00Jul 80.010.02$0.0250.0%41.7K0.031.2K
$292.00Jul 81.381.44$1.414.3%33.1K0.8334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.120.13$0.137.7%109.4K0.171.5K
$293.00Jul 80.350.36$0.362.8%79.1K0.411.7K
$291.00Jul 80.040.05$0.0520.0%75.3K0.077.9K
$290.00Jul 80.010.02$0.0250.0%70.1K0.021.6K
$285.00Jul 171.321.35$1.342.2%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 405.9%, max 1606.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21305.1%17.9%1606.4%68954
$330.00Jul 8Aug 21273.6%18.0%1424.2%8307.5K
$250.00Jul 8Aug 21364.9%29.1%1155.2%524.6K
$320.00Jul 8Aug 21208.1%18.3%1038.1%1.6K7.9K
$260.00Jul 8Aug 21281.5%26.5%960.5%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21494.0%33.5%1376.3%59.2K
$240.00Jul 8Aug 21450.3%31.9%1310.8%45922.9K
$325.00Jul 8Aug 21241.3%18.1%1236.1%352
$255.00Jul 8Aug 21323.0%27.8%1061.1%1.3K23.5K
$320.00Jul 8Aug 21208.1%18.3%1038.1%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 524 found (best R:R 199.00, avg 4.87)

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$0.15$4.85$0.1532.33$320.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.10$19.90$0.10199.00$269.90
$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
$245.00$240.00Aug 21$0.10$4.90$0.1049.00$244.90
$275.00$270.00Jul 16$0.11$4.89$0.1144.45$274.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 715 found (best R:R 106.14, avg 2.33)

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
$250.00$255.00Aug 7$4.88$4.88$0.1240.67$254.88
$240.00$245.00Aug 21$4.88$4.88$0.1240.67$244.88
$255.00$260.00Jul 31$4.87$4.87$0.1337.46$259.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$307.00$304.00Jul 16$2.89$2.89$0.1126.27$304.11
$312.00$302.00Jul 20$9.42$9.42$0.5816.24$302.58
$313.00$310.00Jul 31$2.80$2.80$0.2014.00$310.20
$320.00$315.00Aug 21$4.60$4.60$0.4011.50$315.40
$308.00$306.00Jul 24$1.81$1.81$0.199.53$306.19

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$0.0893.3%32.9%
$284.00Jul 8Jul 9$0.0985.0%32.1%
$298.00Jul 8Jul 9$0.0945.8%19.8%
$277.00Jul 10Jul 13$0.0936.6%26.3%
$285.00Jul 8Jul 9$0.1076.6%30.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 8Jul 9$0.0685.0%32.1%
$285.00Jul 8Jul 9$0.0776.6%30.4%
$298.00Jul 8Jul 9$0.0745.8%19.8%
$253.00Jul 10Jul 17$0.0965.2%43.0%
$254.00Jul 10Jul 17$0.0963.6%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 554 found (cheapest 0.34% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.63$0.36$0.99$292.01$293.990.34%
$294.00Jul 8$0.18$0.90$1.08$292.92$295.080.37%
$292.00Jul 8$1.41$0.13$1.54$290.46$293.540.53%
$295.00Jul 8$0.05$1.77$1.82$293.18$296.820.62%
$291.00Jul 8$2.32$0.05$2.37$288.63$293.370.81%
$294.00Jul 9$1.02$1.72$2.74$291.26$296.740.93%
$296.00Jul 8$0.02$2.74$2.76$293.24$298.760.94%
$293.00Jul 9$1.55$1.25$2.80$290.20$295.800.95%
$295.00Jul 9$0.63$2.33$2.96$292.04$297.961.01%
$292.00Jul 9$2.20$0.90$3.10$288.90$295.101.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.03% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$291.00Jul 8$0.05$0.05$0.10$290.90$295.10
$295.00$292.00Jul 8$0.05$0.13$0.18$291.82$295.18
$294.00$291.00Jul 8$0.18$0.05$0.23$290.77$294.23
$294.00$292.00Jul 8$0.18$0.13$0.31$291.69$294.31
$295.00$293.00Jul 8$0.05$0.36$0.41$292.59$295.41
$298.00$289.00Jul 9$0.10$0.31$0.41$288.59$298.41
$297.00$289.00Jul 9$0.19$0.31$0.50$288.50$297.50
$294.00$293.00Jul 8$0.18$0.36$0.54$292.46$294.54
$298.00$290.00Jul 9$0.10$0.44$0.54$289.46$298.54
$297.00$290.00Jul 9$0.19$0.44$0.63$289.37$297.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 414 found (best R:R 37.46, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.87$0.1337.46$240.13$254.87
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
250/255260/266Aug 7$5.76$0.2424.00$249.24$265.76
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$4.74$0.2618.23$245.26$264.74
255/260265/270Aug 21$4.72$0.2816.86$255.28$269.72
240/245260/265Aug 21$4.69$0.3115.13$240.31$264.69
250/255260/270Aug 14$9.32$0.6813.71$245.68$269.32

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
$250.00$255.00$260.00Jul 31$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$240.00$245.00$250.00Aug 21$0.06$4.9482.33
$330.00$335.00$340.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$240.00$245.00$250.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 456 found (best net $-0.01, 435 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-$1.11$7.89
$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. 210 found (best yield 2.75%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.080.480.6%2.75%3.33%94721.3K
$294.00Aug 14$7.860.490.2%2.68%2.92%9--
$295.00Aug 14$7.310.480.6%2.49%3.07%3458
$294.00Aug 7$6.960.490.2%2.37%2.61%23124
$296.00Aug 14$6.780.460.9%2.31%3.23%17549
$295.00Aug 7$6.420.470.6%2.19%2.77%35473
$297.00Aug 14$6.270.441.3%2.14%3.40%244
$294.00Jul 31$6.010.490.2%2.05%2.29%22180
$297.50Aug 14$6.020.431.4%2.05%3.48%214
$296.00Aug 7$5.890.450.9%2.01%2.93%817

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 494,520
Total Puts 1,000,687
Put/Call Ratio 2.02
Net Difference -506,167

Prior's Put/Call Breakdown

Total Calls 550,739
Total Puts 584,516
Put/Call Ratio 1.06
Net Difference -33,777

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