Tour v302
IWM
iShares Russell 2000 ETF
$293.10 -1.04%
(7/8 15:15) ◀
|
Wednesday, July 8, 2026 (3:20pm)
January 2026
|
▶ (7/8 15:25)
◀ 7/8 15:20 ▶

Option Volume

Detail
ℹ
Current (07/08 3:20pm) 1,591,000
Calls: 534,857 (34%)
Puts: 1,056,143 (66%)
Prior (07/07) 1,335,244
Calls: 630,654 (47%)
Puts: 704,590 (53%)
Current vs Prior +19.15%
Calls: -15.19% (Calls)
Puts: +49.89% (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 -8.37%
Calls: -23.34%
Puts: +1.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 3:20pm) $158.97M
Calls: $42.48M (27%)
Puts: $116.49M (73%)
Prior (07/07) $109.33M
Calls: $28.85M (26%)
Puts: $80.48M (74%)
Current vs Prior +45.40%
Calls: +47.25%
Puts: +44.74%
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 +4.38%
Calls: -21.66%
Puts: +18.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:20pm) 1.97
Prior (07/07) 1.12
Current vs Prior +76.74%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +33.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 3:20pm) 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 0.47% | 1.10%0.47% | 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 -53.33% | -17.37%-53.34% | -9.05%-9.05% | +1.93%+0.19% | +2.78%
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 -56.42% | -24.15%-35.97% | +3.66%-11.26% | +1.21%-0.83% | +2.22%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -53.33% | -17.37%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.04% | 1.25%
Calls: 5.00% | 1.40%
Puts: 7.07% | 1.11%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior +122.88% | -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 -17.36% | -73.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($116.49M). Extreme bearish P/C ratio of 1.97 - heavy put buying. P/C ratio rising 77% - 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
15:20BEARISHBEARISHBEARISH
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 1,130 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.3358.45$58.390.2%30.99123
$238.00Jul 1755.3455.46$55.400.2%--0.9980
$235.00Aug 2159.3859.51$59.450.2%--1.00554
$239.00Jul 1754.3554.47$54.410.2%--0.9920
$244.00Jul 1749.3749.48$49.430.2%--0.9934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.8446.96$46.900.3%11.00--
$330.00Aug 2136.8436.97$36.910.4%20.97--
$323.00Jul 829.8529.96$29.910.4%21.00--
$323.00Jul 1429.8529.96$29.910.4%11.00--
$325.00Jul 831.8531.97$31.910.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 319 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 80.050.06$0.0616.7%84.0K0.1362
$310.00Jul 170.050.06$0.0616.7%3700.0221.2K
$308.00Jul 160.060.07$0.0714.3%30.0260
$298.00Jul 90.070.08$0.0812.5%2.3K0.06384
$305.00Jul 140.070.08$0.0812.5%710.03129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$255.00Jul 150.050.06$0.0616.7%10.01--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 579 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 843.0343.15$43.090.3%441.0044
$260.00Jul 833.0433.15$33.100.3%161.008
$261.00Jul 832.0432.15$32.100.3%361.008
$262.00Jul 831.0331.15$31.090.4%351.0011
$262.50Jul 830.5330.65$30.590.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 108.858.96$8.911.2%831.001.2K
$302.50Jul 109.359.47$9.411.3%11.00122
$303.00Jul 109.859.96$9.911.1%51.00175
$304.00Jul 1010.8510.96$10.911.0%--1.0010
$305.00Jul 1011.8511.96$11.910.9%2831.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,298 active (total vol 1.6M, top 115.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 80.050.06$0.0616.7%84.0K0.1362
$293.00Jul 80.390.41$0.405.0%83.4K0.53105
$295.00Jul 80.000.01$0.01100.0%59.8K0.02263
$296.00Jul 80.000.01$0.01100.0%41.9K0.011.2K
$292.00Jul 81.141.18$1.163.4%34.0K0.8634
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.070.08$0.0812.5%115.8K0.141.5K
$293.00Jul 80.300.31$0.313.2%96.6K0.471.7K
$291.00Jul 80.010.02$0.0250.0%80.4K0.037.9K
$290.00Jul 80.000.01$0.01100.0%71.1K0.011.6K
$285.00Jul 171.331.35$1.341.5%58.4K0.22106.0K

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 599.5%, max 2335.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21437.6%18.0%2335.4%72954
$330.00Jul 8Aug 21392.6%18.0%2084.3%1.2K7.5K
$250.00Jul 8Aug 21518.7%29.1%1683.8%524.6K
$320.00Jul 8Aug 21299.1%18.2%1539.8%1.7K7.9K
$260.00Jul 8Aug 21399.7%26.5%1405.9%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21703.0%33.5%2000.1%59.2K
$240.00Jul 8Aug 21640.7%31.9%1907.4%45922.9K
$325.00Jul 8Aug 21346.5%18.1%1817.5%352
$255.00Jul 8Aug 21458.9%27.8%1552.7%1.3K23.5K
$320.00Jul 8Aug 21299.1%18.2%1539.8%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 518 found (best R:R 180.82, avg 4.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 21$0.10$9.90$0.1099.00$310.10
$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
$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. 706 found (best R:R 106.14, avg 2.28)

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$4.89$4.89$0.1144.45$239.89
$255.00$260.00Jul 31$4.88$4.88$0.1240.67$259.88
$240.00$245.00Aug 21$4.87$4.87$0.1337.46$244.87
$250.00$255.00Aug 7$4.86$4.86$0.1434.71$254.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.48$9.48$0.5218.23$302.52
$313.00$310.00Jul 31$2.80$2.80$0.2014.00$310.20
$320.00$315.00Aug 21$4.62$4.62$0.3812.16$315.38
$308.00$306.00Jul 24$1.81$1.81$0.199.53$306.19
$314.00$310.00Aug 7$3.61$3.61$0.399.26$310.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.54, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 8Jul 9$0.06154.4%37.2%
$282.00Jul 8Jul 9$0.07142.7%34.5%
$283.00Jul 8Jul 9$0.07130.8%33.0%
$298.00Jul 8Jul 9$0.0767.8%19.8%
$277.00Jul 10Jul 13$0.0736.6%26.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 8Jul 9$0.07107.0%30.4%
$253.00Jul 10Jul 17$0.0965.6%42.9%
$254.00Jul 10Jul 17$0.0963.9%41.9%
$286.00Jul 8Jul 9$0.1094.9%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. 558 found (cheapest 0.24% of stock, avg 5.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.40$0.31$0.71$292.29$293.710.24%
$294.00Jul 8$0.06$0.99$1.05$292.95$295.050.36%
$292.00Jul 8$1.16$0.08$1.24$290.76$293.240.42%
$295.00Jul 8$0.01$1.92$1.93$293.07$296.930.66%
$291.00Jul 8$2.11$0.02$2.13$288.87$293.130.73%
$293.00Jul 9$1.43$1.30$2.73$290.27$295.730.93%
$294.00Jul 9$0.92$1.80$2.72$291.28$296.720.93%
$296.00Jul 8$0.01$2.91$2.92$293.08$298.921.00%
$295.00Jul 9$0.55$2.42$2.97$292.03$297.971.01%
$292.00Jul 9$2.05$0.93$2.98$289.02$294.981.02%

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$0.06$0.08$0.14$291.86$294.14
$294.00$293.00Jul 8$0.06$0.31$0.37$292.63$294.37
$298.00$289.00Jul 9$0.08$0.31$0.39$288.61$298.39
$297.00$289.00Jul 9$0.16$0.31$0.47$288.53$297.47
$298.00$290.00Jul 9$0.08$0.45$0.53$289.47$298.53
$296.00$289.00Jul 9$0.30$0.31$0.61$288.39$296.61
$297.00$290.00Jul 9$0.16$0.45$0.61$289.39$297.61
$298.00$291.00Jul 9$0.08$0.65$0.73$290.27$298.73
$296.00$290.00Jul 9$0.30$0.45$0.75$289.25$296.75
$297.00$291.00Jul 9$0.16$0.65$0.81$290.19$297.81

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$4.85$0.1532.33$245.15$259.85
240/245255/260Aug 21$4.81$0.1925.32$240.19$259.81
250/255260/266Aug 7$5.76$0.2424.00$249.24$265.76
250/255260/265Aug 21$4.79$0.2122.81$250.21$264.79
245/250260/265Aug 21$4.73$0.2717.52$245.27$264.73
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
250/255265/270Aug 21$4.66$0.3413.71$250.34$269.66

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
$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
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$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. 451 found (best net $-0.01, 431 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$278.00$287.001:2Jul 21-$0.99$8.01
$322.00$330.001:2Jul 8-$0.01$7.99
$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
$267.00$255.001:2Jul 13-$0.01$11.99
$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. 208 found (best yield 2.73%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$7.990.480.7%2.73%3.37%96921.3K
$294.00Aug 14$7.750.490.3%2.64%2.95%12--
$295.00Aug 14$7.210.470.7%2.46%3.11%3458
$294.00Aug 7$6.850.490.3%2.34%2.64%30124
$296.00Aug 14$6.680.461.0%2.28%3.27%17549
$295.00Aug 7$6.310.470.7%2.15%2.80%36473
$297.00Aug 14$6.180.431.3%2.11%3.44%344
$294.00Jul 31$5.910.490.3%2.02%2.32%22180
$297.50Aug 14$5.930.421.5%2.02%3.52%214
$296.00Aug 7$5.790.451.0%1.98%2.96%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 534,857
Total Puts 1,056,143
Put/Call Ratio 1.97
Net Difference -521,286

Prior's Put/Call Breakdown

Total Calls 630,654
Total Puts 704,590
Put/Call Ratio 1.12
Net Difference -73,936

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