Tour v302
IWM
iShares Russell 2000 ETF
$293.38 -0.95%
(7/8 14:45) ◀
|
Wednesday, July 8, 2026 (2:50pm)
January 2026
|
▶ (7/8 14:55)
◀ 7/8 14:50 ▶

Option Volume

Detail
ℹ
Current (07/08 2:50pm) 1,541,235
Calls: 514,756 (33%)
Puts: 1,026,479 (67%)
Prior (07/07) 1,201,316
Calls: 576,763 (48%)
Puts: 624,553 (52%)
Current vs Prior +28.30%
Calls: -10.75% (Calls)
Puts: +64.35% (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 -11.24%
Calls: -26.22%
Puts: -1.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:50pm) $155.99M
Calls: $47.16M (30%)
Puts: $108.83M (70%)
Prior (07/07) $84.14M
Calls: $30.91M (37%)
Puts: $53.22M (63%)
Current vs Prior +85.40%
Calls: +52.54%
Puts: +104.49%
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 +2.42%
Calls: -13.03%
Puts: +10.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:50pm) 1.99
Prior (07/07) 1.08
Current vs Prior +84.15%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +34.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:50pm) 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% | 1.45%1.45% | 2.77%2.38% | 6.71%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -51.03% | -16.93%-51.02% | -8.92%-8.92% | +2.22%+0.38% | +2.74%
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 -54.27% | -23.75%-32.80% | +3.81%-11.14% | +1.49%-0.64% | +2.18%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -51.03% | -16.93%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.78% | 1.23%
Calls: 4.62% | 1.26%
Puts: 4.94% | 1.20%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior +76.38% | -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 -34.60% | -74.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($108.83M). Elevated premium activity with dollar volume up 85% vs prior. Extreme bearish P/C ratio of 1.99 - heavy put buying. P/C ratio rising 84% - 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
14:50BEARISHBEARISHBEARISH
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 1,147 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2159.6459.76$59.700.2%--1.00554
$235.00Jul 1758.5958.71$58.650.2%30.99123
$235.00Jul 958.3258.44$58.380.2%11.00--
$236.00Jul 1757.6057.72$57.660.2%--0.9921
$237.00Jul 1756.6056.72$56.660.2%--0.9930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.5846.71$46.650.3%11.00--
$325.00Jul 831.5931.70$31.650.3%21.00--
$330.00Aug 2136.5836.71$36.640.4%20.97--
$324.00Jul 830.5930.70$30.650.4%21.00--
$323.00Jul 829.5929.70$29.650.4%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
$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
$307.00Jul 150.070.08$0.0812.5%220.03317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Jul 90.050.06$0.0616.7%4320.03368
$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

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 843.3043.41$43.360.3%441.0044
$260.00Jul 833.3033.41$33.350.3%161.008
$261.00Jul 832.3032.41$32.350.3%361.008
$262.00Jul 831.3031.41$31.360.4%351.0011
$262.50Jul 830.8030.91$30.860.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 108.598.69$8.641.2%811.001.2K
$302.50Jul 109.099.20$9.151.2%11.00122
$303.00Jul 109.599.69$9.641.0%51.00175
$304.00Jul 1010.5910.70$10.651.0%--1.0010
$305.00Jul 1011.5811.70$11.641.0%1191.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,291 active (total vol 1.5M, top 112.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.630.66$0.654.6%80.3K0.63105
$294.00Jul 80.160.17$0.175.9%77.6K0.2762
$295.00Jul 80.020.03$0.0333.3%55.8K0.06263
$296.00Jul 80.000.01$0.01100.0%41.8K0.011.2K
$292.00Jul 81.421.46$1.442.8%33.7K0.8734
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.080.09$0.0911.1%112.4K0.141.5K
$293.00Jul 80.280.30$0.296.9%88.0K0.371.7K
$291.00Jul 80.020.03$0.0333.3%78.9K0.047.9K
$290.00Jul 80.010.02$0.0250.0%70.8K0.021.6K
$285.00Jul 171.281.30$1.291.6%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 470.7%, max 1840.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21348.3%17.9%1840.3%70954
$330.00Jul 8Aug 21312.2%17.9%1644.1%1.2K7.5K
$250.00Jul 8Aug 21418.4%29.1%1338.5%524.6K
$320.00Jul 8Aug 21237.2%18.3%1197.6%1.6K7.9K
$260.00Jul 8Aug 21323.0%26.5%1117.8%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21566.1%33.5%1589.0%59.2K
$240.00Jul 8Aug 21516.2%31.9%1517.6%45922.9K
$325.00Jul 8Aug 21275.2%18.0%1428.7%352
$255.00Jul 8Aug 21370.4%27.7%1235.6%1.3K23.5K
$320.00Jul 8Aug 21237.2%18.3%1197.4%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 527 found (best R:R 180.82, avg 4.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 21$0.11$9.89$0.1189.91$310.11
$330.00$335.00Aug 21$0.10$4.90$0.1049.00$330.10
$325.00$330.00Aug 14$0.12$4.88$0.1240.67$325.12
$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
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$0.12$9.88$0.1282.33$269.88
$270.00$250.00Jul 22$0.24$19.76$0.2482.33$269.76
$260.00$255.00Jul 31$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 7$0.11$4.89$0.1144.45$254.89

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 2.31)

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
$240.00$245.00Aug 21$4.87$4.87$0.1337.46$244.87
$250.00$255.00Aug 7$4.86$4.86$0.1434.71$254.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$308.00Jul 24$1.89$1.89$0.1117.18$308.11
$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
$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. 76 found (avg debit $0.54, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 8Jul 9$0.07107.7%33.5%
$284.00Jul 8Jul 9$0.0998.2%31.8%
$298.00Jul 8Jul 9$0.0951.4%19.6%
$277.00Jul 10Jul 13$0.0937.0%26.3%
$285.00Jul 8Jul 9$0.1188.6%30.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 8Jul 9$0.0788.6%30.6%
$298.00Jul 8Jul 9$0.0751.3%19.6%
$253.00Jul 10Jul 17$0.0965.7%43.1%
$254.00Jul 10Jul 17$0.0964.0%42.1%
$286.00Jul 8Jul 9$0.1079.0%29.5%

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$0.65$0.29$0.94$292.06$293.940.32%
$294.00Jul 8$0.17$0.81$0.98$293.02$294.980.33%
$292.00Jul 8$1.44$0.09$1.53$290.47$293.530.52%
$295.00Jul 8$0.03$1.67$1.70$293.30$296.700.58%
$291.00Jul 8$2.38$0.03$2.41$288.59$293.410.82%
$296.00Jul 8$0.01$2.64$2.65$293.35$298.650.90%
$294.00Jul 9$1.05$1.66$2.71$291.29$296.710.92%
$293.00Jul 9$1.59$1.19$2.78$290.22$295.780.95%
$295.00Jul 9$0.65$2.25$2.90$292.10$297.900.99%
$292.00Jul 9$2.25$0.85$3.10$288.90$295.101.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.04% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$292.00Jul 8$0.03$0.09$0.12$291.88$295.12
$294.00$292.00Jul 8$0.17$0.09$0.26$291.74$294.26
$295.00$293.00Jul 8$0.03$0.29$0.32$292.68$295.32
$298.00$289.00Jul 9$0.10$0.28$0.38$288.62$298.38
$294.00$293.00Jul 8$0.17$0.29$0.46$292.54$294.46
$297.00$289.00Jul 9$0.19$0.28$0.47$288.53$297.47
$298.00$290.00Jul 9$0.10$0.41$0.51$289.49$298.51
$297.00$290.00Jul 9$0.19$0.41$0.60$289.40$297.60
$296.00$289.00Jul 9$0.36$0.28$0.64$288.36$296.64
$298.00$291.00Jul 9$0.10$0.60$0.70$290.30$298.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 410 found (best R:R 44.45, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.89$0.1144.45$240.11$254.89
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$4.81$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$4.75$0.2519.00$245.25$264.75
255/260265/270Aug 21$4.73$0.2717.52$255.27$269.73
240/245260/265Aug 21$4.71$0.2916.24$240.29$264.71
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. 158 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$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
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
$320.00$325.00$330.00Aug 7$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$320.00$325.00$330.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 14$0.09$4.9154.56
$250.00$255.00$260.00Aug 21$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 455 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-$1.15$7.85
$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
$255.00$245.001:2Jul 13$0.00$10.00
$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 2.77%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.120.480.6%2.77%3.32%96221.3K
$294.00Aug 14$7.890.500.2%2.69%2.90%9--
$295.00Aug 14$7.340.480.6%2.50%3.05%3458
$294.00Aug 7$7.000.490.2%2.39%2.60%30124
$296.00Aug 14$6.810.460.9%2.32%3.21%17549
$295.00Aug 7$6.450.480.6%2.20%2.75%35473
$297.00Aug 14$6.290.441.2%2.14%3.38%244
$294.00Jul 31$6.050.490.2%2.06%2.27%22180
$297.50Aug 14$6.050.431.4%2.06%3.47%214
$296.00Aug 7$5.920.450.9%2.02%2.91%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 514,756
Total Puts 1,026,479
Put/Call Ratio 1.99
Net Difference -511,723

Prior's Put/Call Breakdown

Total Calls 576,763
Total Puts 624,553
Put/Call Ratio 1.08
Net Difference -47,790

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