Tour v302
IWM
iShares Russell 2000 ETF
$293.28 -0.98%
(7/8 15:25) ◀
|
Wednesday, July 8, 2026 (3:30pm)
January 2026
|
▶ (7/8 15:35)
◀ 7/8 15:30 ▶

Option Volume

Detail
ℹ
Current (07/08 3:30pm) 1,607,132
Calls: 544,411 (34%)
Puts: 1,062,721 (66%)
Prior (07/07) 1,367,234
Calls: 639,555 (47%)
Puts: 727,679 (53%)
Current vs Prior +17.55%
Calls: -14.88% (Calls)
Puts: +46.04% (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 -7.44%
Calls: -21.97%
Puts: +2.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 3:30pm) $155.00M
Calls: $44.90M (29%)
Puts: $110.10M (71%)
Prior (07/07) $113.08M
Calls: $29.48M (26%)
Puts: $83.60M (74%)
Current vs Prior +37.07%
Calls: +52.32%
Puts: +31.70%
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 +1.77%
Calls: -17.19%
Puts: +12.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:30pm) 1.95
Prior (07/07) 1.14
Current vs Prior +71.57%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +31.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 3:30pm) 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% | 1.07%0.44% | 1.40%1.40% | 2.72%2.33% | 6.69%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -57.05% | -19.72%-57.06% | -11.47%-11.47% | +0.36%-1.75% | +2.40%
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 -59.89% | -26.31%-41.07% | +0.91%-13.63% | -0.35%-2.75% | +1.84%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -57.05% | -19.72%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.33% | 0.98%
Calls: 4.17% | 1.34%
Puts: 2.50% | 0.61%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior +22.88% | -75.25%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -54.44% | -79.42%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($110.10M). Extreme bearish P/C ratio of 1.95 - heavy put buying. P/C ratio rising 72% - 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
15:30BEARISHBEARISHBEARISH
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 1,138 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2159.5559.67$59.610.2%--1.00554
$235.00Jul 1758.5058.62$58.560.2%30.99123
$235.00Jul 958.2358.35$58.290.2%11.00--
$237.00Jul 1756.5156.63$56.570.2%--0.9930
$238.00Jul 1755.5155.63$55.570.2%--0.9980
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.6746.79$46.730.3%11.00--
$330.00Aug 2136.6736.79$36.730.3%20.97--
$325.00Jul 831.6831.79$31.740.3%21.00--
$322.00Jul 828.6828.79$28.740.4%21.00--
$324.00Jul 830.6730.79$30.730.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 337 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%4440.03621
$307.00Jul 150.060.07$0.0714.3%220.03317
$308.00Jul 160.060.07$0.0714.3%30.0260
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
$278.00Jul 100.050.06$0.0616.7%290.023.9K
$269.00Jul 130.050.06$0.0616.7%150.011

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 581 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 843.2143.32$43.270.3%441.0044
$260.00Jul 833.2133.32$33.270.3%161.008
$261.00Jul 832.2132.32$32.270.3%361.008
$262.00Jul 831.2131.32$31.270.4%351.0011
$262.50Jul 830.7130.82$30.770.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 108.688.79$8.741.3%831.001.2K
$302.50Jul 109.189.27$9.231.0%11.00122
$303.00Jul 109.679.79$9.731.2%51.00175
$304.00Jul 1010.6710.79$10.731.1%--1.0010
$305.00Jul 1011.6711.78$11.730.9%2831.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,301 active (total vol 1.6M, top 116.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 80.070.08$0.0812.5%85.1K0.1762
$293.00Jul 80.470.49$0.484.2%83.9K0.62105
$295.00Jul 80.000.01$0.01100.0%61.0K0.02263
$296.00Jul 80.000.01$0.01100.0%41.9K0.011.2K
$292.00Jul 81.261.33$1.305.4%34.0K0.9234
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.040.05$0.0520.0%116.9K0.091.5K
$293.00Jul 80.200.22$0.219.5%98.3K0.381.7K
$291.00Jul 80.010.02$0.0250.0%81.2K0.037.9K
$290.00Jul 80.000.01$0.01100.0%71.1K0.011.6K
$285.00Jul 171.251.27$1.261.6%58.5K0.21106.0K

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 667.5%, max 2567.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21477.3%17.9%2567.0%73954
$330.00Jul 8Aug 21428.1%17.8%2301.4%1.2K7.5K
$250.00Jul 8Aug 21570.2%29.0%1864.3%524.6K
$320.00Jul 8Aug 21325.6%18.2%1691.1%1.7K7.9K
$260.00Jul 8Aug 21439.9%26.5%1562.5%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21772.1%33.5%2206.7%59.2K
$240.00Jul 8Aug 21711.8%31.9%2129.2%46522.9K
$325.00Jul 8Aug 21377.5%17.9%2004.3%352
$255.00Jul 8Aug 21510.4%27.7%1741.9%1.3K23.5K
$320.00Jul 8Aug 21325.6%18.2%1691.1%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 515 found (best R:R 180.82, avg 4.62)

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$0.18$4.82$0.1826.78$325.18
$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$0.11$9.89$0.1189.91$269.89
$270.00$250.00Jul 22$0.23$19.77$0.2385.96$269.77
$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. 704 found (best R:R 106.14, avg 2.35)

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$4.87$4.87$0.1337.46$259.87
$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
$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$1.82$1.82$0.1810.11$306.18
$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. 75 found (avg debit $0.53, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 8Jul 9$0.06173.3%36.1%
$282.00Jul 8Jul 9$0.07160.3%35.1%
$298.00Jul 8Jul 9$0.0772.7%19.3%
$283.00Jul 8Jul 9$0.08147.2%33.6%
$284.00Jul 8Jul 9$0.08134.0%31.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 8Jul 9$0.06119.5%29.8%
$253.00Jul 10Jul 17$0.0865.9%42.4%
$286.00Jul 8Jul 9$0.09106.3%28.8%
$254.00Jul 10Jul 17$0.0964.3%42.1%
$256.00Jul 10Jul 17$0.1061.1%40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 560 found (cheapest 0.24% of stock, avg 5.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.48$0.21$0.69$292.31$293.690.24%
$294.00Jul 8$0.08$0.80$0.88$293.12$294.880.30%
$292.00Jul 8$1.30$0.05$1.35$290.65$293.350.46%
$295.00Jul 8$0.01$1.75$1.76$293.24$296.760.60%
$291.00Jul 8$2.28$0.02$2.30$288.70$293.300.78%
$294.00Jul 9$0.96$1.65$2.61$291.39$296.610.89%
$293.00Jul 9$1.49$1.18$2.67$290.33$295.670.91%
$296.00Jul 8$0.01$2.74$2.75$293.25$298.750.94%
$295.00Jul 9$0.56$2.27$2.83$292.17$297.830.96%
$292.00Jul 9$2.13$0.83$2.96$289.04$294.961.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.04% of stock, avg 2.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$292.00Jul 8$0.08$0.05$0.13$291.87$294.13
$294.00$293.00Jul 8$0.08$0.21$0.29$292.71$294.29
$298.00$289.00Jul 9$0.08$0.27$0.35$288.65$298.35
$297.00$289.00Jul 9$0.16$0.27$0.43$288.57$297.43
$298.00$290.00Jul 9$0.08$0.40$0.48$289.52$298.48
$297.00$290.00Jul 9$0.16$0.40$0.56$289.44$297.56
$296.00$289.00Jul 9$0.31$0.27$0.58$288.42$296.58
$298.00$291.00Jul 9$0.08$0.57$0.65$290.35$298.65
$296.00$290.00Jul 9$0.31$0.40$0.71$289.29$296.71
$297.00$291.00Jul 9$0.16$0.57$0.73$290.27$297.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 395 found (best R:R 40.67, avg credit $1.33)

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$4.86$0.1434.71$245.14$259.86
240/245255/260Aug 21$4.81$0.1925.32$240.19$259.81
250/255260/266Aug 7$5.77$0.2325.09$249.23$265.77
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$9.35$0.6514.38$245.65$269.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 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
$325.00$330.00$335.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 14$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 7$0.06$4.9482.33
$320.00$325.00$330.00Aug 21$0.06$4.9482.33

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
$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
$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 2.74%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.030.480.6%2.74%3.32%97021.3K
$294.00Aug 14$7.800.490.2%2.66%2.91%12--
$295.00Aug 14$7.250.480.6%2.47%3.06%3458
$294.00Aug 7$6.890.490.2%2.35%2.59%30124
$296.00Aug 14$6.720.460.9%2.29%3.22%17549
$295.00Aug 7$6.340.470.6%2.16%2.75%36473
$297.00Aug 14$6.210.441.3%2.12%3.39%344
$294.00Jul 31$5.940.490.2%2.03%2.27%22180
$297.50Aug 14$5.960.431.4%2.03%3.47%214
$296.00Aug 7$5.820.450.9%1.98%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 544,411
Total Puts 1,062,721
Put/Call Ratio 1.95
Net Difference -518,310

Prior's Put/Call Breakdown

Total Calls 639,555
Total Puts 727,679
Put/Call Ratio 1.14
Net Difference -88,124

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