Tour v302
IWM
iShares Russell 2000 ETF
$293.39 -0.95%
(7/8 15:05) ◀
|
Wednesday, July 8, 2026 (3:10pm)
January 2026
|
▶ (7/8 15:10)
◀ 7/8 15:10 ▶

Option Volume

Detail
ℹ
Current (07/08 3:10pm) 1,576,957
Calls: 528,371 (34%)
Puts: 1,048,586 (66%)
Prior (07/07) 1,282,506
Calls: 612,732 (48%)
Puts: 669,774 (52%)
Current vs Prior +22.96%
Calls: -13.77% (Calls)
Puts: +56.56% (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 -9.18%
Calls: -24.27%
Puts: +0.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 3:10pm) $155.70M
Calls: $46.87M (30%)
Puts: $108.83M (70%)
Prior (07/07) $103.82M
Calls: $26.39M (25%)
Puts: $77.43M (75%)
Current vs Prior +49.97%
Calls: +77.58%
Puts: +40.56%
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 +2.23%
Calls: -13.56%
Puts: +10.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:10pm) 1.98
Prior (07/07) 1.09
Current vs Prior +81.55%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +33.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 3:10pm) 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 0.46% | 1.09%0.46% | 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 -54.38% | -17.95%-54.38% | -9.35%-9.35% | +2.09%-0.05% | +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 -57.40% | -24.69%-37.40% | +3.33%-11.55% | +1.36%-1.07% | +2.18%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -54.38% | -17.95%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.49% | 1.25%
Calls: 5.08% | 1.27%
Puts: 3.90% | 1.22%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior +65.68% | -68.43%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -38.57% | -73.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($108.83M). Extreme bearish P/C ratio of 1.98 - heavy put buying. P/C ratio rising 82% - increased hedging/bearish positioning. Put-heavy open interest (2,555,085 puts vs 711,123 calls) suggests hedging or 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
15:10BEARISHBEARISHBEARISH
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 1,143 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.6058.72$58.660.2%30.99123
$235.00Jul 958.3358.45$58.390.2%11.00--
$238.00Jul 1755.6155.73$55.670.2%--0.9980
$235.00Aug 2159.6459.77$59.710.2%--1.00554
$240.00Jul 3154.0354.15$54.090.2%321.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.5746.70$46.640.3%11.00--
$325.00Jul 831.5831.69$31.640.3%21.00--
$330.00Aug 2136.5736.70$36.640.4%20.97--
$324.00Jul 830.5830.69$30.640.4%21.00--
$323.00Jul 829.5829.69$29.640.4%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
$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
$310.00Jul 170.060.07$0.0714.3%3640.0221.2K
$303.00Jul 130.070.08$0.0812.5%4350.04621
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.050.06$0.0616.7%115.1K0.101.5K
$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

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 843.3143.42$43.370.3%441.0044
$260.00Jul 833.3133.42$33.370.3%161.008
$261.00Jul 832.3132.42$32.370.3%361.008
$262.00Jul 831.3131.42$31.370.4%351.0011
$262.50Jul 830.8130.92$30.870.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 108.588.68$8.631.2%831.001.2K
$302.50Jul 109.089.18$9.131.1%11.00122
$303.00Jul 109.589.68$9.631.0%51.00175
$304.00Jul 1010.5810.70$10.641.1%--1.0010
$305.00Jul 1011.5811.68$11.630.9%1191.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,296 active (total vol 1.6M, top 115.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.570.60$0.595.1%82.0K0.65105
$294.00Jul 80.120.13$0.137.7%81.9K0.2462
$295.00Jul 80.010.02$0.0250.0%58.1K0.04263
$296.00Jul 80.000.01$0.01100.0%41.9K0.011.2K
$292.00Jul 81.381.43$1.403.6%33.9K0.9034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.050.06$0.0616.7%115.1K0.101.5K
$293.00Jul 80.230.24$0.244.2%93.8K0.351.7K
$291.00Jul 80.010.02$0.0250.0%80.3K0.037.9K
$290.00Jul 80.000.01$0.01100.0%71.1K0.011.6K
$285.00Jul 171.271.29$1.281.6%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 545.1%, max 2122.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21399.0%18.0%2122.0%72954
$330.00Jul 8Aug 21357.7%17.9%1897.2%1.2K7.5K
$250.00Jul 8Aug 21479.4%29.1%1548.0%524.6K
$320.00Jul 8Aug 21271.7%18.2%1390.8%1.6K7.9K
$260.00Jul 8Aug 21370.1%26.5%1295.3%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21648.6%33.5%1834.9%59.2K
$240.00Jul 8Aug 21591.4%31.9%1753.1%45922.9K
$325.00Jul 8Aug 21315.3%18.0%1655.0%352
$255.00Jul 8Aug 21424.5%27.7%1430.4%1.3K23.5K
$320.00Jul 8Aug 21271.7%18.2%1390.8%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 4.66)

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$0.15$4.85$0.1532.33$320.15
$325.00$330.00Aug 21$0.18$4.82$0.1826.78$325.18
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
$245.00$240.00Aug 21$0.10$4.90$0.1049.00$244.90
$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. 714 found (best R:R 106.14, avg 2.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.86$14.86$0.14106.14$259.86
$245.00$250.00Aug 7$4.90$4.90$0.1049.00$249.90
$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$4.87$4.87$0.1337.46$254.87
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$9.42$9.42$0.5816.24$302.58
$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 $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 8Jul 9$0.06145.1%36.2%
$283.00Jul 8Jul 9$0.08123.5%33.8%
$298.00Jul 8Jul 9$0.0858.8%19.5%
$284.00Jul 8Jul 9$0.09112.6%32.0%
$277.00Jul 10Jul 13$0.0937.1%26.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 8Jul 9$0.0658.8%19.5%
$285.00Jul 8Jul 9$0.07101.6%30.8%
$286.00Jul 8Jul 9$0.0990.6%29.1%
$253.00Jul 10Jul 17$0.0965.9%43.1%
$254.00Jul 10Jul 17$0.0964.3%42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 556 found (cheapest 0.28% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.59$0.24$0.83$292.17$293.830.28%
$294.00Jul 8$0.13$0.77$0.90$293.10$294.900.31%
$292.00Jul 8$1.40$0.06$1.46$290.54$293.460.50%
$295.00Jul 8$0.02$1.65$1.67$293.33$296.670.57%
$291.00Jul 8$2.39$0.02$2.41$288.59$293.410.82%
$296.00Jul 8$0.01$2.63$2.64$293.36$298.640.90%
$294.00Jul 9$1.03$1.64$2.67$291.33$296.670.91%
$293.00Jul 9$1.57$1.19$2.76$290.24$295.760.94%
$295.00Jul 9$0.63$2.23$2.86$292.14$297.860.97%
$292.00Jul 9$2.22$0.84$3.06$288.94$295.061.04%

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$0.13$0.06$0.19$291.81$294.19
$298.00$289.00Jul 9$0.09$0.27$0.36$288.64$298.36
$294.00$293.00Jul 8$0.13$0.24$0.37$292.63$294.37
$297.00$289.00Jul 9$0.18$0.27$0.45$288.55$297.45
$298.00$290.00Jul 9$0.09$0.40$0.49$289.51$298.49
$297.00$290.00Jul 9$0.18$0.40$0.58$289.42$297.58
$296.00$289.00Jul 9$0.35$0.27$0.62$288.38$296.62
$298.00$291.00Jul 9$0.09$0.58$0.67$290.33$298.67
$296.00$290.00Jul 9$0.35$0.40$0.75$289.25$296.75
$297.00$291.00Jul 9$0.18$0.58$0.76$290.24$297.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 402 found (best R:R 37.46, avg credit $1.33)

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
250/255260/266Aug 7$5.78$0.2226.27$249.22$265.78
240/245255/260Aug 21$4.80$0.2024.00$240.20$259.80
250/255260/265Aug 21$4.79$0.2122.81$250.21$264.79
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$4.69$0.3115.13$240.31$264.69
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. 157 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 7$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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 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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 457 found (best net $-0.01, 436 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$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 2.77%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.120.480.6%2.77%3.32%96521.3K
$294.00Aug 14$7.890.500.2%2.69%2.90%12--
$295.00Aug 14$7.340.480.6%2.50%3.05%3458
$294.00Aug 7$6.990.490.2%2.38%2.59%30124
$296.00Aug 14$6.810.460.9%2.32%3.21%17549
$295.00Aug 7$6.440.480.6%2.20%2.74%35473
$297.00Aug 14$6.300.441.2%2.15%3.38%344
$294.00Jul 31$6.040.490.2%2.06%2.27%22180
$297.50Aug 14$6.050.431.4%2.06%3.46%214
$296.00Aug 7$5.920.450.9%2.02%2.91%1717

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 528,371
Total Puts 1,048,586
Put/Call Ratio 1.98
Net Difference -520,215

Prior's Put/Call Breakdown

Total Calls 612,732
Total Puts 669,774
Put/Call Ratio 1.09
Net Difference -57,042

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