Tour v302
IWM
iShares Russell 2000 ETF
$293.26 -0.99%
(7/8 14:25) ◀
|
Wednesday, July 8, 2026 (2:30pm)
January 2026
|
▶ (7/8 14:35)
◀ 7/8 14:30 ▶

Option Volume

Detail
ℹ
Current (07/08 2:30pm) 1,503,146
Calls: 497,965 (33%)
Puts: 1,005,181 (67%)
Prior (07/07) 1,141,879
Calls: 553,781 (48%)
Puts: 588,098 (52%)
Current vs Prior +31.64%
Calls: -10.08% (Calls)
Puts: +70.92% (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 -13.43%
Calls: -28.62%
Puts: -3.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:30pm) $157.35M
Calls: $45.25M (29%)
Puts: $112.10M (71%)
Prior (07/07) $76.90M
Calls: $39.77M (52%)
Puts: $37.13M (48%)
Current vs Prior +104.61%
Calls: +13.77%
Puts: +201.92%
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 +3.32%
Calls: -16.55%
Puts: +14.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:30pm) 2.02
Prior (07/07) 1.06
Current vs Prior +90.08%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +36.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:30pm) 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 0.53% | 1.12%0.53% | 1.46%1.46% | 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 -48.33% | -15.88%-48.33% | -8.02%-8.02% | +2.76%+1.00% | +2.93%
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 -51.74% | -22.79%-29.10% | +4.83%-10.26% | +2.02%-0.03% | +2.37%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -48.33% | -15.88%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.33% | 1.50%
Calls: 3.28% | 1.30%
Puts: 5.38% | 1.71%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior +59.78% | -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 -40.75% | -68.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($112.10M). 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 90% - 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
14:30BEARISHBEARISHBEARISH
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 1,142 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 958.2158.32$58.270.2%11.00--
$235.00Jul 1758.4858.60$58.540.2%30.99123
$236.00Jul 1757.4857.60$57.540.2%--0.9921
$237.00Jul 1756.4956.61$56.550.2%--0.9930
$238.00Jul 1755.4955.61$55.550.2%--0.9980
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.6946.82$46.760.3%11.00--
$293.00Jul 153.043.05$3.050.3%3.4K0.4897
$325.00Jul 831.7031.81$31.760.3%21.00--
$330.00Aug 2136.6936.82$36.750.4%20.97--
$324.00Jul 830.7030.81$30.760.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 331 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 90.050.06$0.0616.7%7900.04812
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$255.00Jul 150.050.06$0.0616.7%10.01--

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 843.1943.30$43.250.3%441.0044
$260.00Jul 833.1933.30$33.240.3%161.008
$261.00Jul 832.1932.30$32.240.3%361.008
$262.00Jul 831.1931.30$31.250.4%351.0011
$262.50Jul 830.6930.80$30.750.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 108.708.82$8.761.4%811.001.2K
$302.50Jul 109.209.32$9.261.3%11.00122
$303.00Jul 109.709.81$9.751.1%51.00175
$304.00Jul 1010.7010.82$10.761.1%--1.0010
$305.00Jul 1011.7011.82$11.761.0%1191.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,288 active (total vol 1.5M, top 109.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.600.62$0.613.3%78.7K0.61105
$294.00Jul 80.160.17$0.175.9%70.5K0.2762
$295.00Jul 80.030.04$0.0425.0%52.4K0.07263
$296.00Jul 80.010.02$0.0250.0%41.7K0.031.2K
$292.00Jul 81.351.41$1.384.3%33.3K0.8534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.120.13$0.137.7%109.8K0.151.5K
$293.00Jul 80.350.37$0.365.6%81.8K0.391.7K
$291.00Jul 80.040.05$0.0520.0%75.5K0.067.9K
$290.00Jul 80.010.02$0.0250.0%70.4K0.021.6K
$285.00Jul 171.331.35$1.341.5%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 416.0%, max 1636.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21311.7%18.0%1636.4%68954
$330.00Jul 8Aug 21279.5%18.0%1448.8%8307.5K
$250.00Jul 8Aug 21374.0%29.1%1184.4%524.6K
$320.00Jul 8Aug 21212.4%18.3%1061.5%1.6K7.9K
$260.00Jul 8Aug 21288.7%26.6%986.4%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21506.1%33.5%1410.6%59.2K
$240.00Jul 8Aug 21461.5%32.0%1343.5%45922.9K
$325.00Jul 8Aug 21246.4%18.1%1264.8%352
$255.00Jul 8Aug 21331.1%27.8%1091.3%1.3K23.5K
$320.00Jul 8Aug 21212.4%18.3%1061.5%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 531 found (best R:R 199.00, 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$0.12$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$0.10$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. 721 found (best R:R 106.14, avg 2.40)

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
$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
$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
$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$0.0896.1%33.2%
$284.00Jul 8Jul 9$0.0987.6%31.9%
$298.00Jul 8Jul 9$0.0946.2%19.6%
$277.00Jul 10Jul 13$0.0936.8%26.4%
$285.00Jul 8Jul 9$0.1179.0%30.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$306.00Jul 8Jul 17$0.05110.8%17.5%
$284.00Jul 8Jul 9$0.0687.6%31.9%
$298.00Jul 8Jul 9$0.0646.2%19.6%
$285.00Jul 8Jul 9$0.0779.0%30.3%
$253.00Jul 10Jul 17$0.0965.4%43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 554 found (cheapest 0.33% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.61$0.36$0.97$292.03$293.970.33%
$294.00Jul 8$0.17$0.93$1.10$292.90$295.100.38%
$292.00Jul 8$1.38$0.13$1.51$290.49$293.510.51%
$295.00Jul 8$0.04$1.80$1.84$293.16$296.840.63%
$291.00Jul 8$2.29$0.05$2.34$288.66$293.340.80%
$296.00Jul 8$0.02$2.75$2.77$293.23$298.770.94%
$294.00Jul 9$1.02$1.75$2.77$291.23$296.770.94%
$293.00Jul 9$1.54$1.27$2.81$290.19$295.810.96%
$295.00Jul 9$0.62$2.35$2.97$292.03$297.971.01%
$292.00Jul 9$2.18$0.91$3.09$288.91$295.091.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.03% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$291.00Jul 8$0.04$0.05$0.09$290.91$295.09
$295.00$292.00Jul 8$0.04$0.13$0.17$291.83$295.17
$294.00$291.00Jul 8$0.17$0.05$0.22$290.78$294.22
$294.00$292.00Jul 8$0.17$0.13$0.30$291.70$294.30
$295.00$293.00Jul 8$0.04$0.36$0.40$292.60$295.40
$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$0.17$0.36$0.53$292.47$294.53
$298.00$290.00Jul 9$0.10$0.45$0.55$289.45$298.55
$297.00$290.00Jul 9$0.19$0.45$0.64$289.36$297.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 423 found (best R:R 37.46, avg credit $1.31)

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$4.86$0.1434.71$245.14$259.86
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$4.79$0.2122.81$250.21$264.79
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
269/270271/273Aug 7$1.88$0.1215.67$268.12$272.88
240/245260/265Aug 21$4.68$0.3214.63$240.32$264.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$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$0.07$4.9370.43
$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. 454 found (best net $-0.01, 433 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. 212 found (best yield 2.75%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.070.480.6%2.75%3.35%94721.3K
$294.00Aug 14$7.850.500.2%2.68%2.93%9--
$295.00Aug 14$7.300.480.6%2.49%3.08%3458
$294.00Aug 7$6.950.490.2%2.37%2.62%23124
$296.00Aug 14$6.770.460.9%2.31%3.24%17549
$295.00Aug 7$6.410.480.6%2.19%2.78%35473
$297.00Aug 14$6.260.441.3%2.13%3.41%244
$294.00Jul 31$6.000.490.2%2.05%2.30%22180
$297.50Aug 14$6.010.431.4%2.05%3.50%214
$296.00Aug 7$5.890.450.9%2.01%2.94%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 497,965
Total Puts 1,005,181
Put/Call Ratio 2.02
Net Difference -507,216

Prior's Put/Call Breakdown

Total Calls 553,781
Total Puts 588,098
Put/Call Ratio 1.06
Net Difference -34,317

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