Tour v302
IWM
iShares Russell 2000 ETF
$293.31 -0.97%
(7/8 14:50) ◀
|
Wednesday, July 8, 2026 (2:55pm)
January 2026
|
▶ (7/8 15:00)
◀ 7/8 14:55 ▶

Option Volume

Detail
ℹ
Current (07/08 2:55pm) 1,546,367
Calls: 516,940 (33%)
Puts: 1,029,427 (67%)
Prior (07/07) 1,230,628
Calls: 596,172 (48%)
Puts: 634,456 (52%)
Current vs Prior +25.66%
Calls: -13.29% (Calls)
Puts: +62.25% (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 -10.94%
Calls: -25.90%
Puts: -0.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:55pm) $156.41M
Calls: $46.31M (30%)
Puts: $110.10M (70%)
Prior (07/07) $85.62M
Calls: $30.38M (35%)
Puts: $55.24M (65%)
Current vs Prior +82.69%
Calls: +52.47%
Puts: +99.31%
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 +2.70%
Calls: -14.59%
Puts: +12.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:55pm) 1.99
Prior (07/07) 1.06
Current vs Prior +87.12%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +34.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:55pm) 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 0.49% | 1.11%0.49% | 1.44%1.44% | 2.78%2.37% | 6.72%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -51.69% | -16.91%-51.69% | -9.11%-9.11% | +2.24%+0.26% | +2.91%
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 -54.89% | -23.74%-33.72% | +3.59%-11.33% | +1.51%-0.76% | +2.35%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -51.69% | -16.91%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.62% | 1.23%
Calls: 1.67% | 1.28%
Puts: 3.57% | 1.18%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -3.32% | -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 -64.15% | -74.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($110.10M). Elevated premium activity with dollar volume up 83% vs prior. Extreme bearish P/C ratio of 1.99 - heavy put buying. P/C ratio rising 87% - 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
14:55BEARISHBEARISHBEARISH
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 1,142 of results (avg 2.0%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.5558.66$58.610.2%30.99123
$238.00Jul 1755.5655.67$55.620.2%--0.9980
$235.00Aug 2159.5959.71$59.650.2%--1.00554
$235.00Jul 958.2858.40$58.340.2%11.00--
$240.00Jul 1053.3553.46$53.410.2%--1.00264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.6246.75$46.690.3%11.00--
$330.00Aug 2136.6336.75$36.690.3%20.97--
$293.00Jul 152.993.00$3.000.3%3.4K0.4897
$325.00Jul 831.6331.74$31.690.3%21.00--
$323.00Jul 829.6429.75$29.700.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 326 found (avg $0.39, 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%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. 576 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 843.2643.37$43.320.3%441.0044
$260.00Jul 833.2633.37$33.320.3%161.008
$261.00Jul 832.2632.37$32.320.3%361.008
$262.00Jul 831.2631.37$31.320.4%351.0011
$262.50Jul 830.7630.87$30.820.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 96.656.75$6.701.5%891.002.1K
$301.00Jul 97.657.75$7.701.3%201.00463
$302.00Jul 98.648.75$8.701.3%241.00284
$303.00Jul 99.649.75$9.701.1%121.00166
$304.00Jul 910.6410.75$10.701.0%121.0012

Most actively traded options today. High liquidity = easy entry/exit. 1,292 active (total vol 1.5M, top 112.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.590.60$0.601.7%80.5K0.62105
$294.00Jul 80.140.15$0.156.7%78.5K0.2662
$295.00Jul 80.020.03$0.0333.3%56.0K0.06263
$296.00Jul 80.000.01$0.01100.0%41.9K0.011.2K
$292.00Jul 81.381.43$1.403.6%33.7K0.8734
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.080.09$0.0911.1%112.9K0.141.5K
$293.00Jul 80.290.30$0.303.3%89.1K0.381.7K
$291.00Jul 80.020.03$0.0333.3%79.0K0.047.9K
$290.00Jul 80.010.02$0.0250.0%70.9K0.021.6K
$285.00Jul 171.291.31$1.301.5%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 483.1%, max 1901.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21357.3%17.9%1901.0%70954
$330.00Jul 8Aug 21320.3%17.9%1694.3%1.2K7.5K
$250.00Jul 8Aug 21428.4%29.0%1376.0%524.6K
$320.00Jul 8Aug 21243.5%18.3%1230.0%1.6K7.9K
$260.00Jul 8Aug 21330.6%26.5%1146.1%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21579.7%33.5%1630.5%59.2K
$240.00Jul 8Aug 21528.6%32.0%1553.7%45922.9K
$325.00Jul 8Aug 21282.4%18.1%1462.8%352
$255.00Jul 8Aug 21379.3%27.8%1264.8%1.3K23.5K
$320.00Jul 8Aug 21243.5%18.3%1230.1%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 529 found (best R:R 180.82, avg 4.60)

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$0.15$4.85$0.1532.33$320.15
$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$0.12$9.88$0.1282.33$269.88
$270.00$250.00Jul 22$0.24$19.76$0.2482.33$269.76
$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. 716 found (best R:R 106.14, avg 2.35)

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$4.88$4.88$0.1240.67$239.88
$240.00$245.00Aug 21$4.88$4.88$0.1240.67$244.88
$255.00$260.00Jul 31$4.87$4.87$0.1337.46$259.87
$250.00$255.00Aug 7$4.85$4.85$0.1532.33$254.85
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$9.44$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

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$0.07110.0%33.5%
$277.00Jul 10Jul 13$0.0836.9%26.3%
$284.00Jul 8Jul 9$0.09100.3%31.8%
$298.00Jul 8Jul 9$0.0953.0%19.7%
$285.00Jul 8Jul 9$0.1090.4%30.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 8Jul 9$0.0653.0%19.7%
$285.00Jul 8Jul 9$0.0790.4%30.6%
$286.00Jul 8Jul 9$0.0980.6%28.8%
$253.00Jul 10Jul 17$0.0965.6%43.1%
$254.00Jul 10Jul 17$0.0964.0%42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 555 found (cheapest 0.31% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.60$0.30$0.90$292.10$293.900.31%
$294.00Jul 8$0.15$0.84$0.99$293.01$294.990.34%
$292.00Jul 8$1.40$0.09$1.49$290.51$293.490.51%
$295.00Jul 8$0.03$1.72$1.75$293.25$296.750.60%
$291.00Jul 8$2.33$0.03$2.36$288.64$293.360.80%
$296.00Jul 8$0.01$2.70$2.71$293.29$298.710.92%
$294.00Jul 9$1.03$1.69$2.72$291.28$296.720.93%
$293.00Jul 9$1.56$1.22$2.78$290.22$295.780.95%
$295.00Jul 9$0.63$2.29$2.92$292.08$297.921.00%
$292.00Jul 9$2.21$0.87$3.08$288.92$295.081.05%

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$0.15$0.09$0.24$291.76$294.24
$295.00$293.00Jul 8$0.03$0.30$0.33$292.67$295.33
$298.00$289.00Jul 9$0.10$0.29$0.39$288.61$298.39
$294.00$293.00Jul 8$0.15$0.30$0.45$292.55$294.45
$297.00$289.00Jul 9$0.19$0.29$0.48$288.52$297.48
$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
$296.00$289.00Jul 9$0.35$0.29$0.64$288.36$296.64
$298.00$291.00Jul 9$0.10$0.61$0.71$290.29$298.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 414 found (best R:R 40.67, avg credit $1.32)

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$4.83$0.1728.41$245.17$259.83
250/255260/266Aug 7$5.78$0.2226.27$249.22$265.78
250/255260/265Aug 21$4.81$0.1925.32$250.19$264.81
240/245255/260Aug 21$4.79$0.2122.81$240.21$259.79
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$4.70$0.3015.67$240.30$264.70
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. 163 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
$240.00$245.00$250.00Aug 21$0.05$4.9599.00
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 7$0.06$4.9482.33
$325.00$330.00$335.00Aug 14$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.05$4.9599.00
$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$0.06$4.9482.33
$245.00$250.00$255.00Aug 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. 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
$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 2.76%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.100.480.6%2.76%3.34%96421.3K
$294.00Aug 14$7.860.500.2%2.68%2.92%12--
$295.00Aug 14$7.310.480.6%2.49%3.07%3458
$294.00Aug 7$6.970.490.2%2.38%2.61%30124
$296.00Aug 14$6.780.460.9%2.31%3.23%17549
$295.00Aug 7$6.420.470.6%2.19%2.76%35473
$297.00Aug 14$6.270.441.3%2.14%3.40%244
$297.50Aug 14$6.030.431.4%2.06%3.48%214
$294.00Jul 31$6.020.490.2%2.05%2.29%22180
$296.00Aug 7$5.890.450.9%2.01%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 516,940
Total Puts 1,029,427
Put/Call Ratio 1.99
Net Difference -512,487

Prior's Put/Call Breakdown

Total Calls 596,172
Total Puts 634,456
Put/Call Ratio 1.06
Net Difference -38,284

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