Tour v302
IWM
iShares Russell 2000 ETF
$293.24 -1.00%
(7/8 15:00) ◀
|
Wednesday, July 8, 2026 (3:05pm)
January 2026
|
▶ (7/8 15:10)
◀ 7/8 15:05 ▶

Option Volume

Detail
ℹ
Current (07/08 3:05pm) 1,571,913
Calls: 525,390 (33%)
Puts: 1,046,523 (67%)
Prior (07/07) 1,268,081
Calls: 607,697 (48%)
Puts: 660,384 (52%)
Current vs Prior +23.96%
Calls: -13.54% (Calls)
Puts: +58.47% (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 -9.47%
Calls: -24.69%
Puts: +0.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 3:05pm) $156.85M
Calls: $44.87M (29%)
Puts: $111.98M (71%)
Prior (07/07) $97.47M
Calls: $27.45M (28%)
Puts: $70.02M (72%)
Current vs Prior +60.92%
Calls: +63.48%
Puts: +59.92%
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 +2.99%
Calls: -17.25%
Puts: +14.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:05pm) 1.99
Prior (07/07) 1.09
Current vs Prior +83.30%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +34.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 3:05pm) 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% | 1.44%1.44% | 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 -53.02% | -17.41%-53.02% | -9.31%-9.31% | +2.01%+0.00% | +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 -56.13% | -24.19%-35.54% | +3.37%-11.52% | +1.28%-1.02% | +2.27%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -53.02% | -17.41%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHNEUTRAL

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.67% | 1.24%
Calls: 1.92% | 1.32%
Puts: 3.41% | 1.16%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -1.48% | -68.69%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -63.47% | -73.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($111.98M). Elevated premium activity with dollar volume up 61% vs prior. Extreme bearish P/C ratio of 1.99 - heavy put buying. P/C ratio rising 83% - 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
15:05BEARISHBEARISHBEARISH
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 1,132 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2154.6354.73$54.680.2%471.002.8K
$236.00Jul 1757.4857.59$57.540.2%--1.0021
$235.00Aug 2159.5259.64$59.580.2%--1.00554
$239.00Jul 1754.4954.60$54.550.2%--1.0020
$235.00Jul 958.2058.32$58.260.2%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.7046.82$46.760.3%11.00--
$325.00Jul 831.7131.82$31.770.3%21.00--
$330.00Aug 2136.7036.83$36.770.4%20.97--
$324.00Jul 830.7130.82$30.770.4%21.00--
$323.00Jul 829.7129.82$29.770.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 328 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 100.050.06$0.0616.7%1.1K0.035.8K
$306.00Jul 140.050.06$0.0616.7%60.0268
$309.00Jul 160.050.06$0.0616.7%--0.0241
$303.00Jul 130.060.07$0.0714.3%4350.03621
$310.00Jul 170.060.07$0.0714.3%3640.0221.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Jul 90.050.06$0.0616.7%4330.03368
$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. 577 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 843.1843.29$43.240.3%441.0044
$260.00Jul 833.1833.29$33.240.3%161.008
$261.00Jul 832.1832.29$32.240.3%361.008
$262.00Jul 831.1831.29$31.240.4%351.0011
$262.50Jul 830.6830.79$30.740.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 108.728.82$8.771.1%831.001.2K
$302.50Jul 109.229.32$9.271.1%11.00122
$303.00Jul 109.729.82$9.771.0%51.00175
$304.00Jul 1010.7110.82$10.771.0%--1.0010
$305.00Jul 1011.7111.82$11.770.9%1191.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,295 active (total vol 1.6M, top 114.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.510.52$0.521.9%81.8K0.59105
$294.00Jul 80.100.12$0.1118.2%80.3K0.2062
$295.00Jul 80.010.02$0.0250.0%57.9K0.04263
$296.00Jul 80.000.01$0.01100.0%41.9K0.011.2K
$292.00Jul 81.271.32$1.303.8%33.8K0.8834
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.070.08$0.0812.5%114.7K0.141.5K
$293.00Jul 80.280.29$0.293.4%93.1K0.421.7K
$291.00Jul 80.010.02$0.0250.0%79.9K0.037.9K
$290.00Jul 80.000.01$0.01100.0%71.1K0.011.6K
$285.00Jul 171.291.32$1.312.3%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 523.1%, max 2055.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21385.8%17.9%2055.1%72954
$330.00Jul 8Aug 21346.0%17.9%1832.6%1.2K7.5K
$250.00Jul 8Aug 21460.2%29.1%1483.5%524.6K
$320.00Jul 8Aug 21263.3%18.2%1345.2%1.6K7.9K
$260.00Jul 8Aug 21354.9%26.5%1239.1%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21623.2%33.5%1762.8%59.2K
$240.00Jul 8Aug 21568.1%31.9%1680.0%45922.9K
$325.00Jul 8Aug 21305.2%18.0%1592.0%352
$255.00Jul 8Aug 21407.3%27.7%1368.6%1.3K23.5K
$320.00Jul 8Aug 21263.3%18.2%1345.2%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 524 found (best R:R 180.82, avg 4.62)

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$0.19$4.81$0.1925.32$325.19
$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. 711 found (best R:R 106.14, avg 2.29)

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$4.86$4.86$0.1434.71$254.86
$240.00$245.00Aug 21$4.86$4.86$0.1434.71$244.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.45$9.45$0.5517.18$302.55
$313.00$310.00Jul 31$2.79$2.79$0.2113.29$310.21
$320.00$315.00Aug 21$4.61$4.61$0.3911.82$315.39
$308.00$306.00Jul 24$1.81$1.81$0.199.53$306.19
$314.00$310.00Aug 7$3.58$3.58$0.428.52$310.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 8Jul 9$0.06138.1%35.7%
$283.00Jul 8Jul 9$0.07117.2%33.2%
$284.00Jul 8Jul 9$0.08106.7%31.5%
$298.00Jul 8Jul 9$0.0858.4%19.7%
$277.00Jul 10Jul 13$0.0936.7%26.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 8Jul 9$0.0558.4%19.7%
$285.00Jul 8Jul 9$0.0796.1%30.2%
$286.00Jul 8Jul 9$0.0985.5%28.8%
$253.00Jul 10Jul 17$0.0965.6%43.0%
$254.00Jul 10Jul 17$0.0964.0%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 556 found (cheapest 0.28% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.52$0.29$0.81$292.19$293.810.28%
$294.00Jul 8$0.11$0.88$0.99$293.01$294.990.34%
$292.00Jul 8$1.30$0.08$1.38$290.62$293.380.47%
$295.00Jul 8$0.02$1.78$1.80$293.20$296.800.61%
$291.00Jul 8$2.25$0.02$2.27$288.73$293.270.77%
$294.00Jul 9$0.99$1.72$2.71$291.29$296.710.92%
$293.00Jul 9$1.51$1.25$2.76$290.24$295.760.94%
$296.00Jul 8$0.01$2.77$2.78$293.22$298.780.95%
$295.00Jul 9$0.60$2.33$2.93$292.07$297.931.00%
$292.00Jul 9$2.15$0.89$3.04$288.96$295.041.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.06% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$292.00Jul 8$0.11$0.08$0.19$291.81$294.19
$298.00$289.00Jul 9$0.09$0.30$0.39$288.61$298.39
$294.00$293.00Jul 8$0.11$0.29$0.40$292.60$294.40
$297.00$289.00Jul 9$0.17$0.30$0.47$288.53$297.47
$298.00$290.00Jul 9$0.09$0.43$0.52$289.48$298.52
$297.00$290.00Jul 9$0.17$0.43$0.60$289.40$297.60
$296.00$289.00Jul 9$0.33$0.30$0.63$288.37$296.63
$298.00$291.00Jul 9$0.09$0.62$0.71$290.29$298.71
$296.00$290.00Jul 9$0.33$0.43$0.76$289.24$296.76
$297.00$291.00Jul 9$0.17$0.62$0.79$290.21$297.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 419 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$4.86$0.1434.71$245.14$259.86
245/250255/260Aug 21$4.84$0.1630.25$245.16$259.84
250/255260/266Aug 7$5.79$0.2127.57$249.21$265.79
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$4.76$0.2419.83$245.24$264.76
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$9.32$0.6813.71$245.68$269.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 31$0.05$4.9599.00
$245.00$250.00$255.00Aug 7$0.05$4.9599.00
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$325.00$330.00$335.00Aug 14$0.07$4.9370.43
PUTS (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
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$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. 454 found (best net $-0.01, 434 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-$1.06$7.94
$315.00$320.001:2Jul 17$0.00$5.00
$325.00$330.001:2Jul 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 2.75%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.060.480.6%2.75%3.35%96421.3K
$294.00Aug 14$7.820.490.3%2.67%2.93%12--
$295.00Aug 14$7.270.480.6%2.48%3.08%3458
$294.00Aug 7$6.920.490.3%2.36%2.62%30124
$296.00Aug 14$6.740.460.9%2.30%3.24%17549
$295.00Aug 7$6.380.470.6%2.18%2.78%35473
$297.00Aug 14$6.230.441.3%2.12%3.41%344
$294.00Jul 31$5.970.490.3%2.04%2.30%22180
$297.50Aug 14$5.990.431.4%2.04%3.50%214
$296.00Aug 7$5.850.450.9%1.99%2.94%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 525,390
Total Puts 1,046,523
Put/Call Ratio 1.99
Net Difference -521,133

Prior's Put/Call Breakdown

Total Calls 607,697
Total Puts 660,384
Put/Call Ratio 1.09
Net Difference -52,687

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