Tour v302
IWM
iShares Russell 2000 ETF
$293.36 -0.96%
(7/8 14:35) ◀
|
Wednesday, July 8, 2026 (2:40pm)
January 2026
|
▶ (7/8 14:45)
◀ 7/8 14:40 ▶

Option Volume

Detail
ℹ
Current (07/08 2:40pm) 1,525,904
Calls: 508,330 (33%)
Puts: 1,017,574 (67%)
Prior (07/07) 1,163,246
Calls: 563,755 (48%)
Puts: 599,491 (52%)
Current vs Prior +31.18%
Calls: -9.83% (Calls)
Puts: +69.74% (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 -12.12%
Calls: -27.14%
Puts: -2.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:40pm) $156.21M
Calls: $46.51M (30%)
Puts: $109.70M (70%)
Prior (07/07) $76.75M
Calls: $36.53M (48%)
Puts: $40.22M (52%)
Current vs Prior +103.54%
Calls: +27.33%
Puts: +172.74%
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 +2.57%
Calls: -14.22%
Puts: +11.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:40pm) 2.00
Prior (07/07) 1.06
Current vs Prior +88.25%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +35.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:40pm) 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 0.50% | 1.11%0.50% | 1.44%1.44% | 2.77%2.38% | 6.72%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -50.35% | -16.67%-50.35% | -9.13%-9.13% | +2.22%+0.39% | +2.85%
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 -53.64% | -23.51%-31.88% | +3.58%-11.34% | +1.49%-0.63% | +2.29%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -50.35% | -16.67%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.72% | 1.54%
Calls: 4.69% | 1.90%
Puts: 4.76% | 1.19%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior +74.17% | -61.11%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -35.42% | -67.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($109.70M). Massive premium surge with dollar volume up 104% vs prior. Extreme bearish P/C ratio of 2.00 - heavy put buying. P/C ratio rising 88% - 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
14:40BEARISHBEARISHBEARISH
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 1,136 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 958.3058.42$58.360.2%11.00--
$237.00Jul 1756.5856.70$56.640.2%--0.9930
$235.00Aug 2159.6259.75$59.690.2%--1.00554
$235.00Jul 1758.5758.70$58.640.2%30.99123
$240.00Jul 1753.5953.71$53.650.2%120.9983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.6046.73$46.670.3%11.00--
$293.00Jul 152.982.99$2.990.3%3.4K0.4897
$330.00Aug 2136.6036.73$36.670.4%20.97--
$324.00Jul 830.6130.72$30.670.4%21.00--
$325.00Jul 831.6031.72$31.660.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 329 found (avg $0.38, 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
$284.00Jul 90.050.06$0.0616.7%4300.03368
$276.00Jul 100.050.06$0.0616.7%2240.024.6K
$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%150.011

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 843.2843.40$43.340.3%441.0044
$260.00Jul 833.2833.40$33.340.4%161.008
$261.00Jul 832.2832.39$32.340.3%361.008
$262.00Jul 831.2831.40$31.340.4%351.0011
$262.50Jul 830.7830.89$30.840.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 108.608.72$8.661.4%811.001.2K
$302.50Jul 109.109.22$9.161.3%11.00122
$303.00Jul 109.609.72$9.661.2%51.00175
$304.00Jul 1010.6010.73$10.671.2%--1.0010
$305.00Jul 1011.6011.71$11.660.9%1191.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,290 active (total vol 1.5M, top 110.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.620.65$0.644.7%79.6K0.62105
$294.00Jul 80.170.18$0.185.6%75.5K0.2662
$295.00Jul 80.030.04$0.0425.0%54.3K0.07263
$296.00Jul 80.000.01$0.01100.0%41.8K0.011.2K
$292.00Jul 81.411.48$1.444.9%33.6K0.8534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.090.10$0.1010.0%110.5K0.151.5K
$293.00Jul 80.300.32$0.316.5%84.8K0.381.7K
$291.00Jul 80.030.04$0.0425.0%77.4K0.067.9K
$290.00Jul 80.010.02$0.0250.0%70.4K0.021.6K
$285.00Jul 171.281.31$1.302.3%58.4K0.21106.0K

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 442.9%, max 1745.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21329.5%17.9%1745.3%70954
$330.00Jul 8Aug 21295.4%17.9%1548.1%1.2K7.5K
$250.00Jul 8Aug 21395.3%29.1%1258.1%524.6K
$320.00Jul 8Aug 21224.5%18.3%1126.2%1.6K7.9K
$260.00Jul 8Aug 21305.1%26.6%1047.6%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21534.9%33.5%1497.0%59.2K
$240.00Jul 8Aug 21487.7%32.0%1426.2%45922.9K
$325.00Jul 8Aug 21260.4%18.0%1344.6%352
$255.00Jul 8Aug 21350.0%27.8%1159.7%1.3K23.5K
$320.00Jul 8Aug 21224.5%18.3%1126.2%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 526 found (best R:R 180.82, avg 4.90)

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$0.11$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$0.11$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
$245.00$240.00Aug 21$0.10$4.90$0.1049.00$244.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 722 found (best R:R 99.00, avg 2.39)

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$4.90$4.90$0.1049.00$239.90
$255.00$260.00Jul 31$4.87$4.87$0.1337.46$259.87
$250.00$255.00Aug 7$4.87$4.87$0.1337.46$254.87
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$4.61$4.61$0.3911.82$315.39
$299.00$298.00Jul 10$0.90$0.90$0.109.00$298.10

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$0.07101.6%33.3%
$284.00Jul 8Jul 9$0.0992.6%31.6%
$298.00Jul 8Jul 9$0.0948.8%19.7%
$277.00Jul 10Jul 13$0.0936.8%26.4%
$285.00Jul 8Jul 9$0.1183.5%30.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$306.00Jul 8Jul 17$0.06117.1%17.3%
$285.00Jul 8Jul 9$0.0783.5%30.4%
$298.00Jul 8Jul 9$0.0848.8%19.7%
$253.00Jul 10Jul 17$0.0965.5%43.1%
$254.00Jul 10Jul 17$0.0963.9%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$0.64$0.31$0.95$292.05$293.950.32%
$294.00Jul 8$0.18$0.84$1.02$292.98$295.020.35%
$292.00Jul 8$1.44$0.10$1.54$290.46$293.540.52%
$295.00Jul 8$0.04$1.70$1.74$293.26$296.740.59%
$291.00Jul 8$2.38$0.04$2.42$288.58$293.420.82%
$296.00Jul 8$0.01$2.67$2.68$293.32$298.680.91%
$294.00Jul 9$1.04$1.68$2.72$291.28$296.720.93%
$293.00Jul 9$1.58$1.21$2.79$290.21$295.790.95%
$295.00Jul 9$0.64$2.27$2.91$292.09$297.910.99%
$292.00Jul 9$2.23$0.86$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 2.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$291.00Jul 8$0.04$0.04$0.08$290.92$295.08
$295.00$292.00Jul 8$0.04$0.10$0.14$291.86$295.14
$294.00$291.00Jul 8$0.18$0.04$0.22$290.78$294.22
$294.00$292.00Jul 8$0.18$0.10$0.28$291.72$294.28
$295.00$293.00Jul 8$0.04$0.31$0.35$292.65$295.35
$298.00$289.00Jul 9$0.10$0.30$0.40$288.60$298.40
$294.00$293.00Jul 8$0.18$0.31$0.49$292.51$294.49
$297.00$289.00Jul 9$0.19$0.30$0.49$288.51$297.49
$298.00$290.00Jul 9$0.10$0.42$0.52$289.48$298.52
$297.00$290.00Jul 9$0.19$0.42$0.61$289.39$297.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 417 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$4.87$0.1337.46$245.13$259.87
245/250255/260Aug 21$4.85$0.1532.33$245.15$259.85
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$4.79$0.2122.81$250.21$264.79
245/250260/265Aug 21$4.74$0.2618.23$245.26$264.74
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$9.33$0.6713.93$245.67$269.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 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 7$0.06$4.9482.33
$330.00$335.00$340.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 31$0.05$4.9599.00
$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$0.05$4.9599.00
$250.00$255.00$260.00Aug 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. 458 found (best net $-0.01, 437 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-$1.12$7.88
$315.00$320.001:2Jul 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. 211 found (best yield 2.77%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.120.480.6%2.77%3.33%96121.3K
$294.00Aug 14$7.890.500.2%2.69%2.91%9--
$295.00Aug 14$7.340.480.6%2.50%3.06%3458
$294.00Aug 7$6.990.490.2%2.38%2.60%30124
$296.00Aug 14$6.800.460.9%2.32%3.22%17549
$295.00Aug 7$6.440.470.6%2.20%2.75%35473
$297.00Aug 14$6.290.441.2%2.14%3.38%244
$294.00Jul 31$6.040.490.2%2.06%2.28%22180
$297.50Aug 14$6.050.431.4%2.06%3.47%214
$296.00Aug 7$5.920.450.9%2.02%2.92%917

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 508,330
Total Puts 1,017,574
Put/Call Ratio 2.00
Net Difference -509,244

Prior's Put/Call Breakdown

Total Calls 563,755
Total Puts 599,491
Put/Call Ratio 1.06
Net Difference -35,736

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