Tour v302
IWM
iShares Russell 2000 ETF
$293.33 -0.97%
(7/8 15:20) ◀
|
Wednesday, July 8, 2026 (3:25pm)
January 2026
|
▶ (7/8 15:30)
◀ 7/8 15:25 ▶

Option Volume

Detail
ℹ
Current (07/08 3:25pm) 1,594,860
Calls: 536,322 (34%)
Puts: 1,058,538 (66%)
Prior (07/07) 1,357,450
Calls: 636,473 (47%)
Puts: 720,977 (53%)
Current vs Prior +17.49%
Calls: -15.74% (Calls)
Puts: +46.82% (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 -8.15%
Calls: -23.13%
Puts: +1.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 3:25pm) $156.74M
Calls: $45.72M (29%)
Puts: $111.02M (71%)
Prior (07/07) $109.34M
Calls: $30.48M (28%)
Puts: $78.85M (72%)
Current vs Prior +43.36%
Calls: +49.98%
Puts: +40.80%
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 +2.92%
Calls: -15.68%
Puts: +13.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:25pm) 1.97
Prior (07/07) 1.13
Current vs Prior +74.24%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +33.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 3:25pm) 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 0.44% | 1.09%0.44% | 1.44%1.44% | 2.77%2.37% | 6.72%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -56.39% | -18.45%-56.39% | -9.55%-9.55% | +1.98%+0.11% | +2.85%
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 -59.27% | -25.15%-40.16% | +3.09%-11.76% | +1.25%-0.91% | +2.30%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -56.39% | -18.45%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.09% | 0.96%
Calls: 5.77% | 1.30%
Puts: 6.41% | 0.61%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior +124.72% | -75.76%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -16.67% | -79.84%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($111.02M). Extreme bearish P/C ratio of 1.97 - heavy put buying. P/C ratio rising 74% - 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
15:25BEARISHBEARISHBEARISH
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 1,134 of results (avg 2.0%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 958.2858.39$58.340.2%11.00--
$236.00Jul 1757.5657.67$57.620.2%--0.9921
$237.00Jul 1756.5656.67$56.620.2%--0.9930
$238.00Jul 1755.5655.67$55.620.2%--0.9980
$235.00Aug 2159.6059.72$59.660.2%--1.00554
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.6346.74$46.690.2%11.00--
$330.00Aug 2136.6336.75$36.690.3%20.97--
$323.00Jul 1429.6329.74$29.690.4%11.00--
$325.00Jul 831.6231.74$31.680.4%21.00--
$322.00Jul 828.6328.74$28.690.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 325 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
$310.00Jul 170.050.06$0.0616.7%3940.0221.2K
$303.00Jul 130.060.07$0.0714.3%4350.03621
$311.00Jul 200.060.07$0.0714.3%--0.0224
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Jul 90.050.06$0.0616.7%4350.03368
$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. 579 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 843.2643.38$43.320.3%441.0044
$260.00Jul 833.2633.38$33.320.4%161.008
$261.00Jul 832.2632.38$32.320.4%361.008
$262.00Jul 831.2631.38$31.320.4%351.0011
$262.50Jul 830.7630.88$30.820.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 96.656.74$6.701.3%911.002.1K
$301.00Jul 97.667.74$7.701.0%211.00463
$302.00Jul 98.658.74$8.701.0%241.00284
$303.00Jul 99.659.74$9.700.9%121.00166
$304.00Jul 910.6510.74$10.700.8%121.0012

Most actively traded options today. High liquidity = easy entry/exit. 1,299 active (total vol 1.6M, top 116.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 80.080.09$0.0911.1%84.6K0.1862
$293.00Jul 80.500.53$0.525.8%83.7K0.63105
$295.00Jul 80.000.01$0.01100.0%60.0K0.02263
$296.00Jul 80.000.01$0.01100.0%41.9K0.011.2K
$292.00Jul 81.311.38$1.355.2%34.0K0.8934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.040.05$0.0520.0%116.3K0.111.5K
$293.00Jul 80.200.21$0.214.8%97.5K0.371.7K
$291.00Jul 80.010.02$0.0250.0%80.8K0.037.9K
$290.00Jul 80.000.01$0.01100.0%71.1K0.011.6K
$285.00Jul 171.281.30$1.291.6%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 625.4%, max 2430.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21452.3%17.9%2430.4%72954
$330.00Jul 8Aug 21405.6%17.9%2169.0%1.2K7.5K
$250.00Jul 8Aug 21541.3%29.1%1760.2%524.6K
$320.00Jul 8Aug 21308.5%18.2%1593.4%1.7K7.9K
$260.00Jul 8Aug 21417.9%26.6%1472.6%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21733.0%33.6%2083.0%59.2K
$240.00Jul 8Aug 21668.2%32.0%1986.8%46122.9K
$325.00Jul 8Aug 21357.8%18.0%1886.3%352
$255.00Jul 8Aug 21479.3%27.8%1623.5%1.3K23.5K
$320.00Jul 8Aug 21308.5%18.2%1594.2%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 4.63)

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$0.12$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$0.19$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$0.25$19.75$0.2579.00$269.75
$275.00$270.00Jul 16$0.10$4.90$0.1049.00$274.90
$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. 708 found (best R:R 106.14, avg 2.32)

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
$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$2.90$2.90$0.1029.00$304.10
$312.00$302.00Jul 20$9.44$9.44$0.5616.86$302.56
$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. 74 found (avg debit $0.55, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 8Jul 9$0.06163.2%36.2%
$283.00Jul 8Jul 9$0.06138.7%33.7%
$284.00Jul 8Jul 9$0.08126.3%32.0%
$298.00Jul 8Jul 9$0.0867.6%19.6%
$285.00Jul 8Jul 9$0.09113.9%30.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 8Jul 9$0.07113.9%30.7%
$253.00Jul 10Jul 17$0.0865.9%42.8%
$286.00Jul 8Jul 9$0.09101.4%29.0%
$254.00Jul 10Jul 17$0.0964.3%42.1%
$256.00Jul 10Jul 17$0.1061.1%40.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 558 found (cheapest 0.25% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.52$0.21$0.73$292.27$293.730.25%
$294.00Jul 8$0.09$0.78$0.87$293.13$294.870.30%
$292.00Jul 8$1.35$0.05$1.40$290.60$293.400.48%
$295.00Jul 8$0.01$1.71$1.72$293.28$296.720.59%
$291.00Jul 8$2.32$0.02$2.34$288.66$293.340.80%
$294.00Jul 9$1.00$1.65$2.65$291.35$296.650.90%
$296.00Jul 8$0.01$2.70$2.71$293.29$298.710.92%
$293.00Jul 9$1.54$1.19$2.73$290.27$295.730.93%
$295.00Jul 9$0.61$2.26$2.87$292.13$297.870.98%
$292.00Jul 9$2.19$0.84$3.03$288.97$295.031.03%

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$0.09$0.05$0.14$291.86$294.14
$294.00$293.00Jul 8$0.09$0.21$0.30$292.70$294.30
$298.00$289.00Jul 9$0.09$0.28$0.37$288.63$298.37
$297.00$289.00Jul 9$0.18$0.28$0.46$288.54$297.46
$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$0.34$0.28$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$0.34$0.40$0.74$289.26$296.74
$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. 411 found (best R:R 44.45, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.89$0.1144.45$240.11$254.89
245/250255/260Aug 14$4.87$0.1337.46$245.13$259.87
245/250255/260Aug 21$4.84$0.1630.25$245.16$259.84
250/255260/266Aug 7$5.78$0.2226.27$249.22$265.78
240/245255/260Aug 21$4.81$0.1925.32$240.19$259.81
250/255260/265Aug 21$4.80$0.2024.00$250.20$264.80
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$4.70$0.3015.67$240.30$264.70
250/255265/270Aug 21$4.67$0.3314.15$250.33$269.67

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
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 7$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$0.08$4.9261.50
$320.00$325.00$330.00Aug 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. 456 found (best net $-0.01, 435 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-$1.12$7.88
$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 2.76%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.090.480.6%2.76%3.33%96921.3K
$294.00Aug 14$7.870.490.2%2.68%2.91%12--
$295.00Aug 14$7.310.480.6%2.49%3.06%3458
$294.00Aug 7$6.970.490.2%2.38%2.60%30124
$296.00Aug 14$6.780.460.9%2.31%3.22%17549
$295.00Aug 7$6.420.470.6%2.19%2.76%36473
$297.00Aug 14$6.270.441.2%2.14%3.39%344
$297.50Aug 14$6.030.431.4%2.06%3.48%214
$294.00Jul 31$6.010.490.2%2.05%2.28%22180
$296.00Aug 7$5.890.450.9%2.01%2.92%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 536,322
Total Puts 1,058,538
Put/Call Ratio 1.97
Net Difference -522,216

Prior's Put/Call Breakdown

Total Calls 636,473
Total Puts 720,977
Put/Call Ratio 1.13
Net Difference -84,504

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