Tour v302
IWM
iShares Russell 2000 ETF
$293.11 -1.04%
(7/8 14:30) ◀
|
Wednesday, July 8, 2026 (2:35pm)
January 2026
|
▶ (7/8 14:40)
◀ 7/8 14:35 ▶

Option Volume

Detail
ℹ
Current (07/08 2:35pm) 1,511,582
Calls: 502,496 (33%)
Puts: 1,009,086 (67%)
Prior (07/07) 1,156,149
Calls: 560,656 (48%)
Puts: 595,493 (52%)
Current vs Prior +30.74%
Calls: -10.37% (Calls)
Puts: +69.45% (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 -12.95%
Calls: -27.98%
Puts: -2.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:35pm) $158.79M
Calls: $43.16M (27%)
Puts: $115.63M (73%)
Prior (07/07) $77.16M
Calls: $35.12M (46%)
Puts: $42.04M (54%)
Current vs Prior +105.81%
Calls: +22.90%
Puts: +175.06%
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 +4.26%
Calls: -20.41%
Puts: +17.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:35pm) 2.01
Prior (07/07) 1.06
Current vs Prior +89.07%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +35.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:35pm) 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 -47.63% | -15.83%-47.63% | -8.19%-8.19% | +2.81%+1.05% | +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 -51.09% | -22.75%-28.14% | +4.64%-10.43% | +2.08%+0.02% | +2.37%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -47.63% | -15.83%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.81% | 1.23%
Calls: 3.85% | 1.37%
Puts: 5.77% | 1.09%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior +77.49% | -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 -34.19% | -74.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($115.63M). Massive premium surge with dollar volume up 106% vs prior. Extreme bearish P/C ratio of 2.01 - heavy put buying. P/C ratio rising 89% - 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
14:35BEARISHBEARISHBEARISH
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 1,138 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.3458.46$58.400.2%30.99123
$235.00Jul 958.0758.19$58.130.2%11.00--
$236.00Jul 1757.3557.47$57.410.2%--0.9921
$237.00Jul 1756.3556.47$56.410.2%--0.9930
$242.00Jul 1751.3751.48$51.430.2%--0.9913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.8446.96$46.900.3%11.00--
$325.00Jul 831.8431.95$31.900.3%21.00--
$330.00Aug 2136.8336.96$36.890.4%20.97--
$324.00Jul 830.8430.95$30.900.4%21.00--
$323.00Jul 829.8429.95$29.900.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 331 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 100.050.06$0.0616.7%9640.035.8K
$308.00Jul 150.050.06$0.0616.7%130.02165
$309.00Jul 160.050.06$0.0616.7%--0.0241
$310.00Jul 170.060.07$0.0714.3%3440.0221.2K
$303.00Jul 130.070.08$0.0812.5%4100.04621
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 90.050.06$0.0616.7%2230.03156
$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 843.0543.16$43.110.3%441.0044
$260.00Jul 833.0533.16$33.100.3%161.008
$261.00Jul 832.0532.16$32.100.3%361.008
$262.00Jul 831.0531.16$31.110.4%351.0011
$262.50Jul 830.5530.66$30.610.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 108.848.96$8.901.3%811.001.2K
$302.50Jul 109.349.46$9.401.3%11.00122
$303.00Jul 109.849.96$9.901.2%51.00175
$304.00Jul 1010.8410.96$10.901.1%--1.0010
$305.00Jul 1011.8411.95$11.900.9%1191.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,289 active (total vol 1.5M, top 110.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.510.53$0.523.8%79.2K0.53105
$294.00Jul 80.130.14$0.147.1%72.6K0.2062
$295.00Jul 80.020.03$0.0333.3%52.9K0.05263
$296.00Jul 80.000.01$0.01100.0%41.8K0.011.2K
$292.00Jul 81.211.28$1.255.6%33.3K0.8034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.140.15$0.156.7%110.2K0.211.5K
$293.00Jul 80.410.42$0.422.4%82.9K0.471.7K
$291.00Jul 80.040.05$0.0520.0%75.7K0.087.9K
$290.00Jul 80.010.02$0.0250.0%70.4K0.021.6K
$285.00Jul 171.351.38$1.372.2%57.4K0.22106.0K

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 427.1%, max 1690.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21321.4%17.9%1690.4%70954
$330.00Jul 8Aug 21288.3%18.0%1505.8%1.2K7.5K
$250.00Jul 8Aug 21381.4%29.1%1211.3%524.6K
$320.00Jul 8Aug 21219.6%18.3%1103.4%1.6K7.9K
$260.00Jul 8Aug 21293.9%26.6%1005.8%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21516.8%33.6%1440.0%59.2K
$240.00Jul 8Aug 21471.0%31.9%1375.6%45922.9K
$325.00Jul 8Aug 21254.5%18.1%1309.7%352
$255.00Jul 8Aug 21337.4%27.8%1113.3%1.3K23.5K
$320.00Jul 8Aug 21219.6%18.3%1103.4%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 180.82, avg 4.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 21$0.11$9.89$0.1189.91$310.11
$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
$325.00$330.00Aug 21$0.19$4.81$0.1925.32$325.19
$315.00$317.50Jul 31$0.11$2.39$0.1121.73$315.11
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$0.11$4.89$0.1144.45$274.89
$245.00$240.00Aug 21$0.11$4.89$0.1144.45$244.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 714 found (best R:R 99.00, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.85$14.85$0.1599.00$259.85
$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
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.45$9.45$0.5517.18$302.55
$313.00$310.00Jul 31$2.80$2.80$0.2014.00$310.20
$320.00$315.00Aug 21$4.61$4.61$0.3911.82$315.39
$308.00$306.00Jul 24$1.82$1.82$0.1810.11$306.18
$314.00$310.00Aug 7$3.59$3.59$0.418.76$310.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.54, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 8Jul 9$0.0896.3%33.6%
$298.00Jul 8Jul 9$0.0849.6%20.0%
$284.00Jul 8Jul 9$0.0987.6%31.7%
$277.00Jul 10Jul 13$0.0936.3%26.3%
$285.00Jul 8Jul 9$0.1178.8%30.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 8Jul 9$0.0687.6%31.7%
$298.00Jul 8Jul 9$0.0749.6%20.0%
$285.00Jul 8Jul 9$0.0878.8%30.2%
$253.00Jul 10Jul 17$0.0965.1%42.8%
$254.00Jul 10Jul 17$0.0963.5%42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 554 found (cheapest 0.32% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.52$0.42$0.94$292.06$293.940.32%
$294.00Jul 8$0.14$1.04$1.18$292.82$295.180.40%
$292.00Jul 8$1.25$0.15$1.40$290.60$293.400.48%
$295.00Jul 8$0.03$1.93$1.96$293.04$296.960.67%
$291.00Jul 8$2.16$0.05$2.21$288.79$293.210.75%
$293.00Jul 9$1.46$1.33$2.79$290.21$295.790.95%
$294.00Jul 9$0.96$1.83$2.79$291.21$296.790.95%
$296.00Jul 8$0.01$2.91$2.92$293.08$298.921.00%
$295.00Jul 9$0.57$2.45$3.02$291.98$298.021.03%
$292.00Jul 9$2.09$0.96$3.05$288.95$295.051.04%

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$0.03$0.05$0.08$290.92$295.08
$294.00$291.00Jul 8$0.14$0.05$0.19$290.81$294.19
$295.00$292.00Jul 8$0.03$0.15$0.18$291.82$295.18
$294.00$292.00Jul 8$0.14$0.15$0.29$291.71$294.29
$298.00$289.00Jul 9$0.09$0.33$0.42$288.58$298.42
$295.00$293.00Jul 8$0.03$0.42$0.45$292.55$295.45
$297.00$289.00Jul 9$0.18$0.33$0.51$288.49$297.51
$294.00$293.00Jul 8$0.14$0.42$0.56$292.44$294.56
$298.00$290.00Jul 9$0.09$0.48$0.57$289.43$298.57
$296.00$289.00Jul 9$0.33$0.33$0.66$288.34$296.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 419 found (best R:R 40.67, avg credit $1.31)

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
250/255260/266Aug 7$5.77$0.2325.09$249.23$265.77
240/245255/260Aug 21$4.80$0.2024.00$240.20$259.80
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
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. 155 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
$320.00$325.00$330.00Jul 31$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 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. 453 found (best net $-0.01, 434 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-$1.01$7.99
$315.00$320.001:2Jul 17$0.00$5.00
$325.00$330.001:2Jul 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 2.74%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.020.480.6%2.74%3.38%95221.3K
$294.00Aug 14$7.780.490.3%2.65%2.96%9--
$295.00Aug 14$7.230.480.6%2.47%3.11%3458
$294.00Aug 7$6.880.490.3%2.35%2.65%24124
$296.00Aug 14$6.710.461.0%2.29%3.28%17549
$295.00Aug 7$6.340.470.6%2.16%2.81%35473
$297.00Aug 14$6.200.431.3%2.12%3.44%244
$297.50Aug 14$5.960.421.5%2.03%3.53%214
$294.00Jul 31$5.930.490.3%2.02%2.33%22180
$296.00Aug 7$5.820.451.0%1.99%2.97%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 502,496
Total Puts 1,009,086
Put/Call Ratio 2.01
Net Difference -506,590

Prior's Put/Call Breakdown

Total Calls 560,656
Total Puts 595,493
Put/Call Ratio 1.06
Net Difference -34,837

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