Tour v302
IWM
iShares Russell 2000 ETF
$293.40 -0.94%
(7/8 14:55) ◀
|
Wednesday, July 8, 2026 (3:00pm)
January 2026
|
▶ (7/8 15:05)
◀ 7/8 15:00 ▶

Option Volume

Detail
ℹ
Current (07/08 3:00pm) 1,556,015
Calls: 520,907 (33%)
Puts: 1,035,108 (67%)
Prior (07/07) 1,239,868
Calls: 599,627 (48%)
Puts: 640,241 (52%)
Current vs Prior +25.50%
Calls: -13.13% (Calls)
Puts: +61.67% (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 -10.39%
Calls: -25.34%
Puts: -0.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 3:00pm) $155.33M
Calls: $47.31M (30%)
Puts: $108.02M (70%)
Prior (07/07) $87.03M
Calls: $29.60M (34%)
Puts: $57.43M (66%)
Current vs Prior +78.48%
Calls: +59.82%
Puts: +88.09%
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 +1.99%
Calls: -12.75%
Puts: +10.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:00pm) 1.99
Prior (07/07) 1.07
Current vs Prior +86.11%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +34.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 3:00pm) 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 0.48% | 1.10%0.48% | 1.45%1.45% | 2.77%2.37% | 6.71%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -52.71% | -17.19%-52.71% | -8.93%-8.93% | +2.08%+0.23% | +2.83%
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 -55.84% | -23.99%-35.11% | +3.80%-11.15% | +1.35%-0.79% | +2.27%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -52.71% | -17.19%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.38% | 0.93%
Calls: 6.35% | 0.62%
Puts: 6.41% | 1.23%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior +135.42% | -76.52%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -12.71% | -80.47%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($108.02M). Elevated premium activity with dollar volume up 78% 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
15:00BEARISHBEARISHBEARISH
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 1,130 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2159.6759.79$59.730.2%--1.00554
$235.00Jul 958.3558.47$58.410.2%11.00--
$245.00Jul 1748.6648.77$48.720.2%--0.99192
$237.00Jul 1756.6256.75$56.690.2%--0.9930
$242.00Jul 1751.6451.76$51.700.2%--0.9913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.5546.68$46.610.3%11.00--
$324.00Jul 830.5630.67$30.620.4%21.00--
$325.00Jul 831.5531.67$31.610.4%21.00--
$330.00Aug 2136.5536.69$36.620.4%20.97--
$323.00Jul 1429.5629.68$29.620.4%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 316 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 100.050.06$0.0616.7%1.0K0.045.8K
$306.00Jul 140.050.06$0.0616.7%60.0268
$303.00Jul 130.070.08$0.0812.5%4100.04621
$298.00Jul 90.090.10$0.1010.0%2.2K0.07384
$300.00Jul 100.090.10$0.1010.0%18.7K0.063.5K
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
$278.00Jul 100.050.06$0.0616.7%280.023.9K
$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 843.3343.45$43.390.3%441.0044
$260.00Jul 833.3333.46$33.390.4%161.008
$261.00Jul 832.3332.45$32.390.4%361.008
$262.00Jul 831.3331.44$31.390.4%351.0011
$262.50Jul 830.8330.96$30.900.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 108.568.68$8.621.4%821.001.2K
$302.50Jul 109.059.18$9.121.4%11.00122
$303.00Jul 109.569.68$9.621.2%51.00175
$304.00Jul 1010.5610.68$10.621.1%--1.0010
$305.00Jul 1011.5511.68$11.621.1%1191.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,294 active (total vol 1.5M, top 114.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.610.65$0.636.3%80.8K0.66105
$294.00Jul 80.150.16$0.166.3%79.3K0.2762
$295.00Jul 80.010.02$0.0250.0%56.9K0.04263
$296.00Jul 80.000.01$0.01100.0%41.9K0.011.2K
$292.00Jul 81.421.47$1.443.5%33.8K0.8934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.060.07$0.0714.3%114.1K0.111.5K
$293.00Jul 80.240.25$0.254.0%91.2K0.341.7K
$291.00Jul 80.020.03$0.0333.3%79.7K0.047.9K
$290.00Jul 80.010.02$0.0250.0%71.0K0.021.6K
$285.00Jul 171.261.29$1.272.4%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 504.2%, max 1966.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21370.8%17.9%1966.8%70954
$330.00Jul 8Aug 21332.4%18.0%1750.4%1.2K7.5K
$250.00Jul 8Aug 21446.0%29.1%1432.5%524.6K
$320.00Jul 8Aug 21252.4%18.3%1281.5%1.6K7.9K
$260.00Jul 8Aug 21344.5%26.5%1198.0%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21603.5%33.5%1699.5%59.2K
$240.00Jul 8Aug 21550.2%31.9%1623.5%45922.9K
$325.00Jul 8Aug 21293.0%18.0%1528.2%352
$255.00Jul 8Aug 21395.0%27.8%1321.4%1.3K23.5K
$320.00Jul 8Aug 21252.5%18.3%1282.4%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 522 found (best R:R 180.82, avg 4.64)

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$0.13$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$0.19$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. 713 found (best R:R 106.14, avg 2.34)

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$4.90$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
$240.00$245.00Aug 21$4.87$4.87$0.1337.46$244.87
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$9.43$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$1.80$1.80$0.209.00$306.20

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$0.06115.1%33.8%
$277.00Jul 10Jul 13$0.0737.1%26.4%
$284.00Jul 8Jul 9$0.09105.0%32.0%
$298.00Jul 8Jul 9$0.0954.3%19.5%
$275.00Jul 9Jul 10$0.1048.5%39.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 8Jul 9$0.0694.8%30.5%
$298.00Jul 8Jul 9$0.0754.3%19.5%
$253.00Jul 10Jul 17$0.0865.8%42.8%
$286.00Jul 8Jul 9$0.0984.5%29.1%
$254.00Jul 10Jul 17$0.0964.2%42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 555 found (cheapest 0.30% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.63$0.25$0.88$292.12$293.880.30%
$294.00Jul 8$0.16$0.78$0.94$293.06$294.940.32%
$292.00Jul 8$1.44$0.07$1.51$290.49$293.510.51%
$295.00Jul 8$0.02$1.64$1.66$293.34$296.660.57%
$291.00Jul 8$2.41$0.03$2.44$288.56$293.440.83%
$296.00Jul 8$0.01$2.63$2.64$293.36$298.640.90%
$294.00Jul 9$1.06$1.63$2.69$291.31$296.690.92%
$293.00Jul 9$1.61$1.18$2.79$290.21$295.790.95%
$295.00Jul 9$0.65$2.24$2.89$292.11$297.890.99%
$292.00Jul 9$2.26$0.84$3.10$288.90$295.101.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.08% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$292.00Jul 8$0.16$0.07$0.23$291.77$294.23
$298.00$289.00Jul 9$0.10$0.28$0.38$288.62$298.38
$294.00$293.00Jul 8$0.16$0.25$0.41$292.59$294.41
$297.00$289.00Jul 9$0.19$0.28$0.47$288.53$297.47
$298.00$290.00Jul 9$0.10$0.40$0.50$289.50$298.50
$297.00$290.00Jul 9$0.19$0.40$0.59$289.41$297.59
$296.00$289.00Jul 9$0.37$0.28$0.65$288.35$296.65
$298.00$291.00Jul 9$0.10$0.57$0.67$290.33$298.67
$296.00$290.00Jul 9$0.37$0.40$0.77$289.23$296.77
$297.00$291.00Jul 9$0.19$0.57$0.76$290.24$297.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 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$4.85$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$4.74$0.2618.23$255.26$269.74
240/245260/265Aug 21$4.71$0.2916.24$240.29$264.71
250/255260/270Aug 14$9.34$0.6614.15$245.66$269.34

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$0.06$4.9482.33
$320.00$325.00$330.00Jul 31$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$325.00$330.00$335.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$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. 450 found (best net $-0.01, 429 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
$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
$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%3.31%96421.3K
$294.00Aug 14$7.900.500.2%2.69%2.90%12--
$295.00Aug 14$7.350.480.6%2.51%3.05%3458
$294.00Aug 7$7.000.500.2%2.39%2.59%30124
$296.00Aug 14$6.820.460.9%2.32%3.21%17549
$295.00Aug 7$6.450.480.6%2.20%2.74%35473
$297.00Aug 14$6.300.441.2%2.15%3.37%244
$297.50Aug 14$6.060.431.4%2.07%3.46%214
$294.00Jul 31$6.050.490.2%2.06%2.27%22180
$296.00Aug 7$5.930.450.9%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 520,907
Total Puts 1,035,108
Put/Call Ratio 1.99
Net Difference -514,201

Prior's Put/Call Breakdown

Total Calls 599,627
Total Puts 640,241
Put/Call Ratio 1.07
Net Difference -40,614

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