Tour v302
IWM
iShares Russell 2000 ETF
$293.30 -0.98%
(7/8 14:40) ◀
|
Wednesday, July 8, 2026 (2:45pm)
January 2026
|
▶ (7/8 14:50)
◀ 7/8 14:45 ▶

Option Volume

Detail
ℹ
Current (07/08 2:45pm) 1,533,386
Calls: 512,482 (33%)
Puts: 1,020,904 (67%)
Prior (07/07) 1,179,716
Calls: 568,987 (48%)
Puts: 610,729 (52%)
Current vs Prior +29.98%
Calls: -9.93% (Calls)
Puts: +67.16% (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 -11.69%
Calls: -26.54%
Puts: -1.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:45pm) $156.96M
Calls: $45.92M (29%)
Puts: $111.04M (71%)
Prior (07/07) $78.68M
Calls: $33.41M (42%)
Puts: $45.28M (58%)
Current vs Prior +99.49%
Calls: +37.46%
Puts: +145.25%
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 +3.06%
Calls: -15.31%
Puts: +13.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:45pm) 1.99
Prior (07/07) 1.07
Current vs Prior +85.59%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +34.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:45pm) 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% | 2.78%2.38% | 6.71%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -50.35% | -16.91%-50.34% | -9.33%-9.33% | +2.24%+0.41% | +2.81%
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 -53.63% | -23.73%-31.87% | +3.35%-11.53% | +1.51%-0.61% | +2.25%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -50.35% | -16.91%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.76% | 1.56%
Calls: 4.92% | 1.94%
Puts: 4.60% | 1.18%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior +75.65% | -60.61%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -34.87% | -67.24%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($111.04M). Elevated premium activity with dollar volume up 99% vs prior. Extreme bearish P/C ratio of 1.99 - heavy put buying. P/C ratio rising 86% - 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
14:45BEARISHBEARISHBEARISH
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 1,125 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.5258.64$58.580.2%30.99123
$235.00Jul 958.2458.37$58.310.2%11.00--
$240.00Aug 2154.6754.80$54.740.2%441.002.8K
$245.00Jul 1748.5648.68$48.620.2%--0.99192
$237.00Jul 1756.5156.65$56.580.2%--0.9930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.6546.80$46.720.3%11.00--
$330.00Aug 2136.6536.80$36.720.4%20.97--
$325.00Jul 831.6631.79$31.730.4%21.00--
$324.00Jul 830.6630.79$30.730.4%21.00--
$323.00Jul 829.6629.79$29.730.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 311 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 100.050.06$0.0616.7%9710.035.8K
$308.00Jul 150.050.06$0.0616.7%130.02165
$303.00Jul 130.070.08$0.0812.5%4100.04621
$298.00Jul 90.080.09$0.0911.1%2.1K0.06384
$300.00Jul 100.090.10$0.1010.0%18.4K0.063.5K
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%150.011
$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
$240.00Aug 754.1554.31$54.230.3%101.00--
$245.00Aug 749.2349.38$49.310.3%101.0051
$235.00Aug 2159.5559.70$59.630.3%--1.00554
$240.00Aug 2154.6754.80$54.740.2%441.002.8K
$250.00Jul 843.2143.34$43.280.3%441.0044
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 82.662.78$2.724.4%3.3K1.002.6K
$297.00Jul 83.663.77$3.723.0%9871.001.1K
$298.00Jul 84.664.77$4.722.3%4711.00862
$299.00Jul 85.665.77$5.721.9%1691.00799
$300.00Jul 86.676.77$6.721.5%2091.00611

Most actively traded options today. High liquidity = easy entry/exit. 1,290 active (total vol 1.5M, top 111.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.590.62$0.614.9%79.9K0.61105
$294.00Jul 80.150.16$0.166.3%76.9K0.2562
$295.00Jul 80.020.03$0.0333.3%55.3K0.06263
$296.00Jul 80.000.01$0.01100.0%41.8K0.011.2K
$292.00Jul 81.351.41$1.384.3%33.7K0.8434
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.100.11$0.119.1%111.2K0.161.5K
$293.00Jul 80.320.33$0.333.0%86.1K0.401.7K
$291.00Jul 80.030.04$0.0425.0%77.5K0.067.9K
$290.00Jul 80.010.02$0.0250.0%70.5K0.021.6K
$285.00Jul 171.301.33$1.322.3%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 452.5%, max 1786.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21337.2%17.9%1786.4%70954
$330.00Jul 8Aug 21302.3%17.9%1591.6%1.2K7.5K
$250.00Jul 8Aug 21403.6%29.1%1287.4%524.6K
$320.00Jul 8Aug 21229.9%18.3%1156.0%1.6K7.9K
$260.00Jul 8Aug 21311.4%26.6%1070.9%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21546.3%33.6%1527.7%59.2K
$240.00Jul 8Aug 21498.0%32.0%1456.0%45922.9K
$325.00Jul 8Aug 21266.6%18.1%1377.0%352
$255.00Jul 8Aug 21357.5%27.8%1184.2%1.3K23.5K
$320.00Jul 8Aug 21229.9%18.3%1157.2%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 523 found (best R:R 180.82, avg 4.61)

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$0.20$4.80$0.2024.00$325.20
$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$0.10$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. 712 found (best R:R 106.14, avg 2.30)

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$4.88$4.88$0.1240.67$259.88
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.44$9.44$0.5616.86$302.56
$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
$308.00$306.00Jul 24$1.82$1.82$0.1810.11$306.18
$302.00$301.00Jul 14$0.90$0.90$0.109.00$301.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.54, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 8Jul 9$0.07103.3%33.2%
$277.00Jul 10Jul 13$0.0736.8%26.4%
$298.00Jul 8Jul 9$0.0850.1%19.4%
$284.00Jul 8Jul 9$0.0994.1%32.0%
$261.00Jul 8Jul 10$0.11302.3%58.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 8Jul 9$0.0650.4%19.4%
$285.00Jul 8Jul 9$0.0784.9%30.3%
$253.00Jul 10Jul 17$0.0965.5%43.0%
$254.00Jul 10Jul 17$0.0963.9%42.0%
$286.00Jul 8Jul 9$0.1075.6%29.1%

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$0.61$0.33$0.94$292.06$293.940.32%
$294.00Jul 8$0.16$0.87$1.03$292.97$295.030.35%
$292.00Jul 8$1.38$0.11$1.49$290.51$293.490.51%
$295.00Jul 8$0.03$1.76$1.79$293.21$296.790.61%
$291.00Jul 8$2.32$0.04$2.36$288.64$293.360.80%
$296.00Jul 8$0.01$2.72$2.73$293.27$298.730.93%
$294.00Jul 9$1.02$1.70$2.72$291.28$296.720.93%
$293.00Jul 9$1.55$1.23$2.78$290.22$295.780.95%
$295.00Jul 9$0.62$2.30$2.92$292.08$297.921.00%
$292.00Jul 9$2.20$0.88$3.08$288.92$295.081.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.02% of stock, avg 2.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$291.00Jul 8$0.03$0.04$0.07$290.93$295.07
$295.00$292.00Jul 8$0.03$0.11$0.14$291.86$295.14
$294.00$291.00Jul 8$0.16$0.04$0.20$290.80$294.20
$294.00$292.00Jul 8$0.16$0.11$0.27$291.73$294.27
$295.00$293.00Jul 8$0.03$0.33$0.36$292.64$295.36
$298.00$289.00Jul 9$0.09$0.30$0.39$288.61$298.39
$297.00$289.00Jul 9$0.18$0.30$0.48$288.52$297.48
$294.00$293.00Jul 8$0.16$0.33$0.49$292.51$294.49
$298.00$290.00Jul 9$0.09$0.43$0.52$289.48$298.52
$297.00$290.00Jul 9$0.18$0.43$0.61$289.39$297.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 421 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$4.85$0.1532.33$245.15$259.85
240/245255/260Aug 21$4.82$0.1826.78$240.18$259.82
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
255/260265/270Aug 21$4.73$0.2717.52$255.27$269.73
245/250260/265Aug 21$4.72$0.2816.86$245.28$264.72
240/245260/265Aug 21$4.69$0.3115.13$240.31$264.69
250/255265/270Aug 21$4.66$0.3413.71$250.34$269.66

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
$240.00$245.00$250.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Jul 31$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$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 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 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. 452 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-$1.11$7.89
$315.00$320.001:2Jul 17$0.00$5.00
$320.00$325.001:2Jul 24$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. 210 found (best yield 2.76%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.090.480.6%2.76%3.34%96221.3K
$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$6.950.490.2%2.37%2.61%30124
$296.00Aug 14$6.770.460.9%2.31%3.23%17549
$295.00Aug 7$6.410.470.6%2.19%2.77%35473
$297.00Aug 14$6.270.441.3%2.14%3.40%244
$294.00Jul 31$6.020.490.2%2.05%2.29%22180
$297.50Aug 14$6.020.431.4%2.05%3.48%214
$296.00Aug 7$5.880.450.9%2.00%2.93%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 512,482
Total Puts 1,020,904
Put/Call Ratio 1.99
Net Difference -508,422

Prior's Put/Call Breakdown

Total Calls 568,987
Total Puts 610,729
Put/Call Ratio 1.07
Net Difference -41,742

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