Tour v302
IWM
iShares Russell 2000 ETF
$292.96 -1.09%
(7/8 15:30) ◀
|
Wednesday, July 8, 2026 (3:35pm)
January 2026
|
▶ (7/8 15:40)
◀ 7/8 15:35 ▶

Option Volume

Detail
ℹ
Current (07/08 3:35pm) 1,614,125
Calls: 547,533 (34%)
Puts: 1,066,592 (66%)
Prior (07/07) 1,378,238
Calls: 643,129 (47%)
Puts: 735,109 (53%)
Current vs Prior +17.12%
Calls: -14.86% (Calls)
Puts: +45.09% (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 -7.04%
Calls: -21.52%
Puts: +2.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 3:35pm) $157.67M
Calls: $40.06M (25%)
Puts: $117.60M (75%)
Prior (07/07) $110.43M
Calls: $29.52M (27%)
Puts: $80.91M (73%)
Current vs Prior +42.78%
Calls: +35.71%
Puts: +45.36%
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 +3.52%
Calls: -26.11%
Puts: +19.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:35pm) 1.95
Prior (07/07) 1.14
Current vs Prior +70.43%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +31.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 3:35pm) 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% | 1.11%0.46% | 1.35%1.35% | 2.77%2.38% | 6.68%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -54.99% | -16.56%-54.99% | -14.82%-14.82% | +2.11%+0.38% | +2.30%
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 -57.97% | -23.41%-38.24% | -2.91%-16.89% | +1.38%-0.64% | +1.75%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -54.99% | -16.56%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.02% | 1.27%
Calls: 4.90% | 1.04%
Puts: 3.13% | 1.50%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior +48.34% | -67.93%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -45.00% | -73.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($117.60M). Extreme bearish P/C ratio of 1.95 - heavy put buying. P/C ratio rising 70% - 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
15:35BEARISHBEARISHBEARISH
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 1,141 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.2057.31$57.260.2%--0.9921
$235.00Aug 2159.2459.36$59.300.2%--1.00554
$235.00Jul 1758.1958.31$58.250.2%30.99123
$235.00Jul 957.9258.04$57.980.2%11.00--
$237.00Jul 1756.2056.32$56.260.2%--0.9930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.9847.10$47.040.3%11.00--
$325.00Jul 831.9932.10$32.050.3%21.00--
$330.00Aug 2136.9837.11$37.050.4%20.97--
$324.00Jul 830.9931.10$31.050.4%21.00--
$323.00Jul 829.9930.10$30.050.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 328 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 130.050.06$0.0616.7%4440.03621
$310.00Jul 170.050.06$0.0616.7%4000.0221.2K
$340.00Aug 210.050.06$0.0616.7%740.011.2K
$298.00Jul 90.060.07$0.0714.3%2.4K0.05384
$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
$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. 580 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 842.9043.01$42.960.3%441.0044
$260.00Jul 832.9033.01$32.960.3%161.008
$261.00Jul 831.9032.01$31.960.3%361.008
$262.00Jul 830.9031.01$30.960.4%351.0011
$262.50Jul 830.4030.51$30.460.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 109.019.10$9.061.0%831.001.2K
$302.50Jul 109.519.60$9.560.9%11.00122
$303.00Jul 1010.0110.10$10.060.9%51.00175
$304.00Jul 1010.9911.10$11.051.0%--1.0010
$305.00Jul 1012.0112.10$12.060.7%2831.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,301 active (total vol 1.6M, top 117.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 80.030.04$0.0425.0%86.1K0.0962
$293.00Jul 80.270.28$0.283.6%84.3K0.47105
$295.00Jul 80.000.01$0.01100.0%61.4K0.01263
$296.00Jul 80.000.01$0.01100.0%41.9K0.011.2K
$292.00Jul 80.991.04$1.024.9%34.0K0.8634
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.060.07$0.0714.3%117.5K0.141.5K
$293.00Jul 80.310.32$0.323.1%99.7K0.531.7K
$291.00Jul 80.010.02$0.0250.0%81.4K0.047.9K
$290.00Jul 80.000.01$0.01100.0%71.1K0.011.6K
$285.00Jul 171.311.33$1.321.5%58.5K0.22106.0K

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 707.3%, max 2748.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21509.7%17.9%2748.2%78954
$330.00Jul 8Aug 21457.5%18.0%2448.2%1.2K7.5K
$250.00Jul 8Aug 21601.4%29.0%1971.9%524.6K
$320.00Jul 8Aug 21348.9%18.1%1822.4%1.7K7.9K
$260.00Jul 8Aug 21463.1%26.5%1648.7%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21815.6%33.4%2339.6%59.2K
$240.00Jul 8Aug 21743.1%31.9%2231.5%46522.9K
$325.00Jul 8Aug 21404.0%17.9%2151.5%352
$320.00Jul 8Aug 21348.9%18.1%1822.4%29219
$255.00Jul 8Aug 21531.9%27.7%1822.0%1.3K23.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 519 found (best R:R 180.82, avg 4.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 14$0.11$4.89$0.1144.45$325.11
$320.00$325.00Aug 7$0.15$4.85$0.1532.33$320.15
$325.00$330.00Aug 21$0.17$4.83$0.1728.41$325.17
$315.00$317.50Jul 31$0.10$2.40$0.1024.00$315.10
$320.00$325.00Aug 14$0.23$4.77$0.2320.74$320.23
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
$275.00$270.00Jul 16$0.10$4.90$0.1049.00$274.90
$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. 708 found (best R:R 106.14, avg 2.31)

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
$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$9.52$9.52$0.4819.83$302.48
$313.00$310.00Jul 31$2.82$2.82$0.1815.67$310.18
$320.00$315.00Aug 21$4.63$4.63$0.3712.51$315.37
$308.00$306.00Jul 24$1.84$1.84$0.1611.50$306.16
$314.00$310.00Aug 7$3.62$3.62$0.389.53$310.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.54, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 8Jul 9$0.06178.0%37.1%
$298.00Jul 8Jul 9$0.0680.4%19.7%
$283.00Jul 8Jul 9$0.08150.5%32.9%
$284.00Jul 8Jul 9$0.09136.7%31.0%
$285.00Jul 8Jul 9$0.09122.8%29.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 8Jul 9$0.07122.8%29.7%
$297.00Jul 8Jul 9$0.0966.3%19.3%
$253.00Jul 10Jul 17$0.0965.6%42.8%
$254.00Jul 10Jul 17$0.0963.9%41.8%
$286.00Jul 8Jul 9$0.10108.8%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 560 found (cheapest 0.20% of stock, avg 5.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.28$0.32$0.60$292.40$293.600.20%
$292.00Jul 8$1.02$0.07$1.09$290.91$293.090.37%
$294.00Jul 8$0.04$1.09$1.13$292.87$295.130.39%
$291.00Jul 8$1.97$0.02$1.99$289.01$292.990.68%
$295.00Jul 8$0.01$2.06$2.07$292.93$297.070.71%
$293.00Jul 9$1.32$1.33$2.65$290.35$295.650.90%
$294.00Jul 9$0.84$1.85$2.69$291.31$296.690.92%
$292.00Jul 9$1.93$0.95$2.88$289.12$294.880.98%
$290.00Jul 8$2.96$0.01$2.97$287.03$292.971.01%
$295.00Jul 9$0.48$2.50$2.98$292.02$297.981.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.04% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$292.00Jul 8$0.04$0.07$0.11$291.89$294.11
$293.00$292.00Jul 8$0.28$0.07$0.35$291.65$293.35
$297.00$288.00Jul 9$0.13$0.21$0.34$287.66$297.34
$297.00$289.00Jul 9$0.13$0.31$0.44$288.56$297.44
$296.00$288.00Jul 9$0.26$0.21$0.47$287.53$296.47
$296.00$289.00Jul 9$0.26$0.31$0.57$288.43$296.57
$297.00$290.00Jul 9$0.13$0.45$0.58$289.42$297.58
$295.00$288.00Jul 9$0.48$0.21$0.69$287.31$295.69
$296.00$290.00Jul 9$0.26$0.45$0.71$289.29$296.71
$295.00$289.00Jul 9$0.48$0.31$0.79$288.21$295.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 416 found (best R:R 44.45, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.89$0.1144.45$240.11$254.89
245/250255/260Aug 14$4.86$0.1434.71$245.14$259.86
245/250255/260Aug 21$4.85$0.1532.33$245.15$259.85
250/255260/266Aug 7$5.79$0.2127.57$249.21$265.79
240/245255/260Aug 21$4.81$0.1925.32$240.19$259.81
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$9.33$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. 159 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.05$4.9599.00
$325.00$330.00$335.00Aug 14$0.05$4.9599.00
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$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
$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. 454 found (best net $-0.01, 437 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$278.00$287.001:2Jul 21-$0.84$8.16
$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
$312.00$302.001:2Jul 20$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 221 found (best yield 2.80%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Aug 14$8.190.510.0%2.80%2.81%1132
$295.00Aug 21$7.870.480.7%2.69%3.38%97121.3K
$294.00Aug 14$7.630.490.3%2.60%2.96%12--
$293.00Aug 7$7.290.510.0%2.49%2.50%16115
$295.00Aug 14$7.080.470.7%2.42%3.11%3458
$294.00Aug 7$6.730.490.3%2.30%2.65%30124
$296.00Aug 14$6.560.451.0%2.24%3.28%17549
$293.00Jul 31$6.330.510.0%2.16%2.17%10140
$295.00Aug 7$6.190.470.7%2.11%2.81%36473
$297.00Aug 14$6.060.431.4%2.07%3.45%344

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 547,533
Total Puts 1,066,592
Put/Call Ratio 1.95
Net Difference -519,059

Prior's Put/Call Breakdown

Total Calls 643,129
Total Puts 735,109
Put/Call Ratio 1.14
Net Difference -91,980

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