Tour v302
IWM
iShares Russell 2000 ETF
$293.08 -1.05%
(7/8 15:13) ◀
|
Wednesday, July 8, 2026 (3:15pm)
January 2026
|
▶ (7/8 15:20)
◀ 7/8 15:15 ▶

Option Volume

Detail
ℹ
Current (07/08 3:15pm) 1,582,971
Calls: 532,045 (34%)
Puts: 1,050,926 (66%)
Prior (07/07) 1,310,632
Calls: 625,692 (48%)
Puts: 684,940 (52%)
Current vs Prior +20.78%
Calls: -14.97% (Calls)
Puts: +53.43% (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 -8.84%
Calls: -23.74%
Puts: +1.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 3:15pm) $158.16M
Calls: $42.68M (27%)
Puts: $115.48M (73%)
Prior (07/07) $108.35M
Calls: $28.41M (26%)
Puts: $79.94M (74%)
Current vs Prior +45.97%
Calls: +50.22%
Puts: +44.46%
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 +3.85%
Calls: -21.29%
Puts: +17.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:15pm) 1.98
Prior (07/07) 1.09
Current vs Prior +80.44%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +33.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 3:15pm) 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% | 1.11%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 -52.99% | -17.10%-52.99% | -8.83%-8.83% | +2.19%+0.20% | +2.79%
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 -56.10% | -23.91%-35.50% | +3.91%-11.05% | +1.46%-0.82% | +2.23%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -52.99% | -17.10%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.23% | 1.25%
Calls: 2.44% | 1.40%
Puts: 2.02% | 1.10%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -17.71% | -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 -69.49% | -73.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($115.48M). Extreme bearish P/C ratio of 1.98 - heavy put buying. P/C ratio rising 80% - 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
15:15BEARISHBEARISHBEARISH
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 1,137 of results (avg 2.0%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1755.3255.44$55.380.2%--0.9980
$235.00Aug 2159.3659.49$59.430.2%--1.00554
$235.00Jul 1758.3158.44$58.380.2%30.99123
$235.00Jul 958.0358.16$58.100.2%11.00--
$240.00Jul 2453.5253.64$53.580.2%20.9937
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.8646.99$46.930.3%11.00--
$330.00Aug 2136.8636.99$36.920.4%20.97--
$325.00Jul 831.8731.99$31.930.4%21.00--
$324.00Jul 830.8730.99$30.930.4%21.00--
$323.00Jul 829.8729.99$29.930.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 329 found (avg $0.39, 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 170.050.06$0.0616.7%3700.0221.2K
$303.00Jul 130.060.07$0.0714.3%4350.03621
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Jul 100.050.06$0.0616.7%2420.024.6K
$277.00Jul 100.050.06$0.0616.7%2850.021.9K
$269.00Jul 130.050.06$0.0616.7%150.011
$270.00Jul 130.050.06$0.0616.7%--0.01190
$255.00Jul 150.050.06$0.0616.7%10.01--

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 843.0143.13$43.070.3%441.0044
$260.00Jul 833.0133.13$33.070.4%161.008
$261.00Jul 832.0132.13$32.070.4%361.008
$262.00Jul 831.0131.13$31.070.4%351.0011
$262.50Jul 830.5130.63$30.570.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 108.878.97$8.921.1%831.001.2K
$302.50Jul 109.379.47$9.421.1%11.00122
$303.00Jul 109.869.97$9.911.1%51.00175
$304.00Jul 1010.8610.97$10.921.0%--1.0010
$305.00Jul 1011.8611.97$11.920.9%1191.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,296 active (total vol 1.6M, top 115.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 80.070.08$0.0812.5%83.1K0.1662
$293.00Jul 80.400.41$0.412.4%83.0K0.55105
$295.00Jul 80.010.02$0.0250.0%58.9K0.04263
$296.00Jul 80.000.01$0.01100.0%41.9K0.011.2K
$292.00Jul 81.131.17$1.153.5%34.0K0.8634
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.070.08$0.0812.5%115.4K0.141.5K
$293.00Jul 80.320.33$0.333.0%94.7K0.451.7K
$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 171.331.35$1.341.5%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 563.6%, max 2210.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21414.6%17.9%2210.7%72954
$330.00Jul 8Aug 21371.9%17.9%1980.7%1.2K7.5K
$250.00Jul 8Aug 21492.6%29.1%1592.5%524.6K
$320.00Jul 8Aug 21283.2%18.2%1452.8%1.7K7.9K
$260.00Jul 8Aug 21379.7%26.5%1330.6%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21667.5%33.5%1892.5%59.2K
$240.00Jul 8Aug 21608.3%31.9%1808.7%45922.9K
$325.00Jul 8Aug 21328.2%18.0%1723.7%352
$255.00Jul 8Aug 21435.9%27.8%1470.2%1.3K23.5K
$320.00Jul 8Aug 21283.2%18.2%1452.8%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 525 found (best R:R 180.82, avg 4.58)

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$0.18$4.82$0.1826.78$325.18
$315.00$317.50Jul 31$0.10$2.40$0.1024.00$315.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.11$19.89$0.11180.82$269.89
$270.00$250.00Jul 22$0.25$19.75$0.2579.00$269.75
$270.00$260.00Jul 20$0.13$9.87$0.1375.92$269.87
$275.00$270.00Jul 16$0.11$4.89$0.1144.45$274.89
$250.00$245.00Aug 14$0.11$4.89$0.1144.45$249.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 712 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$4.88$4.88$0.1240.67$259.88
$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$9.47$9.47$0.5317.87$302.53
$313.00$310.00Jul 31$2.80$2.80$0.2014.00$310.20
$320.00$315.00Aug 21$4.63$4.63$0.3712.51$315.37
$308.00$306.00Jul 24$1.83$1.83$0.1710.76$306.17
$314.00$310.00Aug 7$3.59$3.59$0.418.76$310.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$269.00Jul 8Jul 9$0.05279.8%56.0%
$270.00Jul 8Jul 9$0.05268.8%53.7%
$274.00Jul 8Jul 9$0.05224.7%44.9%
$281.00Jul 8Jul 9$0.06147.1%37.3%
$298.00Jul 8Jul 9$0.0763.7%19.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 8Jul 9$0.07102.1%30.1%
$253.00Jul 10Jul 17$0.0965.5%42.9%
$254.00Jul 10Jul 17$0.0963.9%41.9%
$286.00Jul 8Jul 9$0.1090.7%28.8%
$256.00Jul 10Jul 17$0.1060.7%40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 556 found (cheapest 0.25% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.41$0.33$0.74$292.26$293.740.25%
$294.00Jul 8$0.08$0.99$1.07$292.93$295.070.37%
$292.00Jul 8$1.15$0.08$1.23$290.77$293.230.42%
$295.00Jul 8$0.02$1.93$1.95$293.05$296.950.67%
$291.00Jul 8$2.10$0.02$2.12$288.88$293.120.72%
$294.00Jul 9$0.93$1.81$2.74$291.26$296.740.93%
$293.00Jul 9$1.43$1.32$2.75$290.25$295.750.94%
$296.00Jul 8$0.01$2.92$2.93$293.07$298.931.00%
$292.00Jul 9$2.05$0.94$2.99$289.01$294.991.02%
$295.00Jul 9$0.56$2.44$3.00$292.00$298.001.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.05% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$292.00Jul 8$0.08$0.08$0.16$291.84$294.16
$294.00$293.00Jul 8$0.08$0.33$0.41$292.59$294.41
$298.00$289.00Jul 9$0.08$0.32$0.40$288.60$298.40
$297.00$289.00Jul 9$0.16$0.32$0.48$288.52$297.48
$298.00$290.00Jul 9$0.08$0.46$0.54$289.46$298.54
$296.00$289.00Jul 9$0.31$0.32$0.63$288.37$296.63
$297.00$290.00Jul 9$0.16$0.46$0.62$289.38$297.62
$298.00$291.00Jul 9$0.08$0.66$0.74$290.26$298.74
$296.00$290.00Jul 9$0.31$0.46$0.77$289.23$296.77
$297.00$291.00Jul 9$0.16$0.66$0.82$290.18$297.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 423 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$5.77$0.2325.09$249.23$265.77
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$4.70$0.3015.67$240.30$264.70
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. 159 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
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$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
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$245.00$250.00$255.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.07$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. 455 found (best net $-0.01, 436 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$278.00$287.001:2Jul 21-$0.96$8.04
$322.00$330.001:2Jul 8-$0.01$7.99
$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
$267.00$255.001:2Jul 13-$0.01$11.99
$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. 210 found (best yield 2.72%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$7.980.480.7%2.72%3.38%96521.3K
$294.00Aug 14$7.750.490.3%2.64%2.96%12--
$295.00Aug 14$7.200.480.7%2.46%3.11%3458
$294.00Aug 7$6.850.490.3%2.34%2.65%30124
$296.00Aug 14$6.680.461.0%2.28%3.28%17549
$295.00Aug 7$6.310.470.7%2.15%2.81%36473
$297.00Aug 14$6.170.441.3%2.11%3.44%344
$297.50Aug 14$5.930.431.5%2.02%3.53%214
$294.00Jul 31$5.900.490.3%2.01%2.33%22180
$296.00Aug 7$5.790.451.0%1.98%2.97%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 532,045
Total Puts 1,050,926
Put/Call Ratio 1.98
Net Difference -518,881

Prior's Put/Call Breakdown

Total Calls 625,692
Total Puts 684,940
Put/Call Ratio 1.09
Net Difference -59,248

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