Tour v303
IWM
iShares Russell 2000 ETF
$293.03 -1.07%
(7/8 15:35) ◀
|
Wednesday, July 8, 2026 (3:40pm)
January 2026
|
▶ (7/8 15:45)
◀ 7/8 15:40 ▶

Option Volume

Detail
ℹ
Current (07/08 3:40pm) 1,622,255
Calls: 550,176 (34%)
Puts: 1,072,079 (66%)
Prior (07/07) 1,385,946
Calls: 646,193 (47%)
Puts: 739,753 (53%)
Current vs Prior +17.05%
Calls: -14.86% (Calls)
Puts: +44.92% (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 -6.57%
Calls: -21.14%
Puts: +3.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 3:40pm) $155.57M
Calls: $40.68M (26%)
Puts: $114.89M (74%)
Prior (07/07) $114.45M
Calls: $28.83M (25%)
Puts: $85.62M (75%)
Current vs Prior +35.93%
Calls: +41.11%
Puts: +34.19%
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 +2.15%
Calls: -24.97%
Puts: +17.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:40pm) 1.95
Prior (07/07) 1.14
Current vs Prior +70.22%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +31.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 3:40pm) 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%2.32% | 6.68%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -56.34% | -19.65%-56.35% | -11.61%-11.61% | +0.20%-1.80% | +2.28%
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 -59.23% | -26.25%-40.10% | +0.75%-13.76% | -0.52%-2.81% | +1.72%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -56.34% | -19.65%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.70% | 0.93%
Calls: 3.45% | 0.74%
Puts: 5.94% | 1.12%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior +73.43% | -76.52%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -35.69% | -80.47%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($114.89M). 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
15:40BEARISHBEARISHBEARISH
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 1,137 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2159.3259.44$59.380.2%--1.00554
$235.00Jul 1758.2758.39$58.330.2%30.99123
$235.00Jul 958.0058.12$58.060.2%11.00--
$237.00Jul 1756.2856.40$56.340.2%--0.9930
$238.00Jul 1755.2855.40$55.340.2%--0.9980
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.9047.03$46.970.3%11.00--
$325.00Jul 831.9132.02$31.970.3%21.00--
$330.00Aug 2136.9037.03$36.970.4%20.97--
$324.00Jul 830.9131.02$30.970.4%21.00--
$323.00Jul 829.9130.02$29.970.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 329 found (avg $0.37, 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%750.011.2K
$298.00Jul 90.060.07$0.0714.3%2.5K0.05384
$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
$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 842.9843.09$43.040.3%441.0044
$260.00Jul 832.9833.09$33.030.3%161.008
$261.00Jul 831.9832.09$32.040.3%361.008
$262.00Jul 830.9831.09$31.040.4%351.0011
$262.50Jul 830.4830.59$30.540.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 108.929.02$8.971.1%831.001.2K
$302.50Jul 109.439.52$9.480.9%11.00122
$303.00Jul 109.9210.02$9.971.0%51.00175
$304.00Jul 1010.9111.02$10.971.0%--1.0010
$305.00Jul 1011.9212.02$11.970.8%2831.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,302 active (total vol 1.6M, top 118.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 80.020.03$0.0333.3%86.7K0.0862
$293.00Jul 80.280.29$0.293.4%85.0K0.52105
$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 81.031.08$1.064.7%34.0K0.9134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.030.04$0.0425.0%118.5K0.101.5K
$293.00Jul 80.250.26$0.263.8%102.6K0.481.7K
$291.00Jul 80.000.01$0.01100.0%81.6K0.017.9K
$290.00Jul 80.000.01$0.01100.0%71.1K0.011.6K
$285.00Jul 171.291.31$1.301.5%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 759.3%, max 2925.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21544.0%18.0%2925.5%80954
$330.00Jul 8Aug 21488.1%17.9%2624.6%1.2K7.5K
$250.00Jul 8Aug 21644.0%29.0%2122.3%524.6K
$320.00Jul 8Aug 21371.9%18.2%1947.9%1.7K7.9K
$260.00Jul 8Aug 21496.1%26.4%1777.8%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21872.8%33.4%2514.2%59.2K
$240.00Jul 8Aug 21795.4%31.8%2397.9%46522.9K
$325.00Jul 8Aug 21430.8%17.9%2300.8%352
$255.00Jul 8Aug 21569.6%27.6%1960.2%1.3K23.5K
$320.00Jul 8Aug 21371.9%18.2%1947.3%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 199.00, avg 4.75)

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$0.12$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$0.17$4.83$0.1728.41$325.17
$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$0.10$19.90$0.10199.00$269.90
$270.00$250.00Jul 22$0.23$19.77$0.2385.96$269.77
$270.00$260.00Jul 20$0.12$9.88$0.1282.33$269.88
$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 2.33)

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
$240.00$245.00Aug 21$4.88$4.88$0.1240.67$244.88
$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
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$1.83$1.83$0.1710.76$306.17
$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. 74 found (avg debit $0.53, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 8Jul 9$0.06176.7%34.6%
$298.00Jul 8Jul 9$0.0684.8%19.4%
$283.00Jul 8Jul 9$0.07162.0%33.1%
$284.00Jul 8Jul 9$0.08147.2%31.3%
$285.00Jul 8Jul 9$0.09132.4%30.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 8Jul 9$0.07132.4%30.1%
$253.00Jul 10Jul 17$0.0865.7%42.6%
$286.00Jul 8Jul 9$0.09117.4%28.2%
$254.00Jul 10Jul 17$0.0964.1%41.9%
$297.00Jul 8Jul 9$0.1069.7%19.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 560 found (cheapest 0.19% of stock, avg 5.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.29$0.26$0.55$292.45$293.550.19%
$294.00Jul 8$0.03$1.01$1.04$292.96$295.040.35%
$292.00Jul 8$1.06$0.04$1.10$290.90$293.100.38%
$295.00Jul 8$0.01$1.97$1.98$293.02$296.980.68%
$291.00Jul 8$2.04$0.01$2.05$288.95$293.050.70%
$293.00Jul 9$1.35$1.29$2.64$290.36$295.640.90%
$294.00Jul 9$0.85$1.79$2.64$291.36$296.640.90%
$292.00Jul 9$1.96$0.90$2.86$289.14$294.860.98%
$295.00Jul 9$0.49$2.44$2.93$292.07$297.931.00%
$296.00Jul 8$0.01$2.97$2.98$293.02$298.981.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.02% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$292.00Jul 8$0.03$0.04$0.07$291.93$294.07
$294.00$293.00Jul 8$0.03$0.26$0.29$292.71$294.29
$298.00$289.00Jul 9$0.07$0.29$0.36$288.64$298.36
$297.00$289.00Jul 9$0.13$0.29$0.42$288.58$297.42
$298.00$290.00Jul 9$0.07$0.43$0.50$289.50$298.50
$296.00$289.00Jul 9$0.26$0.29$0.55$288.45$296.55
$297.00$290.00Jul 9$0.13$0.43$0.56$289.44$297.56
$296.00$290.00Jul 9$0.26$0.43$0.69$289.31$296.69
$298.00$291.00Jul 9$0.07$0.62$0.69$290.31$298.69
$297.00$291.00Jul 9$0.13$0.62$0.75$290.25$297.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 418 found (best R:R 40.67, avg credit $1.30)

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
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$4.80$0.2024.00$250.20$264.80
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$4.71$0.2916.24$240.29$264.71
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. 158 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$0.06$4.9482.33
$240.00$245.00$250.00Aug 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$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$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. 457 found (best net $-0.01, 439 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$278.00$287.001:2Jul 21-$0.86$8.14
$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. 209 found (best yield 2.69%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$7.890.480.7%2.69%3.36%97221.3K
$294.00Aug 14$7.660.490.3%2.61%2.95%12--
$295.00Aug 14$7.120.470.7%2.43%3.10%3458
$294.00Aug 7$6.770.490.3%2.31%2.64%30124
$296.00Aug 14$6.590.451.0%2.25%3.26%17549
$295.00Aug 7$6.220.470.7%2.12%2.79%36473
$297.00Aug 14$6.090.431.4%2.08%3.43%344
$297.50Aug 14$5.850.421.5%2.00%3.52%214
$294.00Jul 31$5.810.490.3%1.98%2.31%22180
$296.00Aug 7$5.710.451.0%1.95%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 550,176
Total Puts 1,072,079
Put/Call Ratio 1.95
Net Difference -521,903

Prior's Put/Call Breakdown

Total Calls 646,193
Total Puts 739,753
Put/Call Ratio 1.14
Net Difference -93,560

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