Tour v303
IWM
iShares Russell 2000 ETF
$293.06 -1.06%
(7/8 15:40) ◀
|
Wednesday, July 8, 2026 (3:45pm)
January 2026
|
▶ (7/8 15:50)
◀ 7/8 15:45 ▶

Option Volume

Detail
ℹ
Current (07/08 3:45pm) 1,636,693
Calls: 553,313 (34%)
Puts: 1,083,380 (66%)
Prior (07/07) 1,401,466
Calls: 653,238 (47%)
Puts: 748,228 (53%)
Current vs Prior +16.78%
Calls: -15.30% (Calls)
Puts: +44.79% (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 -5.74%
Calls: -20.69%
Puts: +4.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 3:45pm) $154.48M
Calls: $40.80M (26%)
Puts: $113.68M (74%)
Prior (07/07) $109.85M
Calls: $29.36M (27%)
Puts: $80.49M (73%)
Current vs Prior +40.63%
Calls: +38.96%
Puts: +41.23%
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 +1.43%
Calls: -24.75%
Puts: +15.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:45pm) 1.96
Prior (07/07) 1.15
Current vs Prior +70.94%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +32.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 3:45pm) 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 0.42% | 1.06%0.42% | 1.39%1.39% | 2.71%2.31% | 6.66%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -59.04% | -20.42%-59.03% | -12.26%-12.26% | -0.19%-2.25% | +2.06%
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 -61.75% | -26.96%-43.79% | +0.00%-14.40% | -0.90%-3.25% | +1.51%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -59.04% | -20.42%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.85% | 1.31%
Calls: 3.57% | 1.48%
Puts: 2.13% | 1.14%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior +5.17% | -66.92%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -61.00% | -72.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($113.68M). Extreme bearish P/C ratio of 1.96 - heavy put buying. P/C ratio rising 71% - 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
15:45BEARISHBEARISHBEARISH
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 1,141 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2159.3559.47$59.410.2%--1.00554
$235.00Jul 1758.3058.42$58.360.2%30.99123
$235.00Jul 958.0358.15$58.090.2%11.00--
$236.00Jul 1757.3057.42$57.360.2%--0.9921
$237.00Jul 1756.3156.43$56.370.2%--0.9930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.8746.99$46.930.3%11.00--
$325.00Jul 831.8831.99$31.940.3%21.00--
$330.00Aug 2136.8737.00$36.940.4%20.97--
$324.00Jul 830.8830.99$30.940.4%21.00--
$323.00Jul 829.8829.99$29.940.4%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%4050.0221.2K
$298.00Jul 90.060.07$0.0714.3%2.5K0.05384
$308.00Jul 160.060.07$0.0714.3%30.0260
$300.00Jul 100.070.08$0.0812.5%20.4K0.053.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Jul 90.050.06$0.0616.7%4600.03368
$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. 583 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 843.0143.12$43.070.3%441.0044
$260.00Jul 833.0133.12$33.070.3%161.008
$261.00Jul 832.0132.12$32.070.3%361.008
$262.00Jul 831.0131.12$31.070.4%351.0011
$262.50Jul 830.5130.62$30.570.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 108.888.99$8.941.2%831.001.2K
$302.50Jul 109.389.49$9.441.2%11.00122
$303.00Jul 109.889.99$9.941.1%51.00175
$304.00Jul 1010.8810.99$10.941.0%--1.0010
$305.00Jul 1011.8711.99$11.931.0%2831.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,305 active (total vol 1.6M, top 121.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 80.010.02$0.0250.0%87.7K0.0662
$293.00Jul 80.270.28$0.283.6%85.6K0.53105
$295.00Jul 80.000.01$0.01100.0%61.5K0.02263
$296.00Jul 80.000.01$0.01100.0%42.0K0.011.2K
$292.00Jul 81.051.11$1.085.6%34.1K0.9334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.020.03$0.0333.3%121.1K0.081.5K
$293.00Jul 80.200.21$0.214.8%105.6K0.471.7K
$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 171.261.29$1.272.4%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 824.6%, max 3190.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21587.3%17.9%3190.0%80954
$330.00Jul 8Aug 21526.9%17.8%2855.0%1.2K7.5K
$250.00Jul 8Aug 21695.8%29.0%2300.0%524.6K
$320.00Jul 8Aug 21401.5%18.1%2112.0%1.7K7.9K
$260.00Jul 8Aug 21536.1%26.4%1928.6%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21943.0%33.4%2723.3%59.2K
$240.00Jul 8Aug 21859.4%31.9%2597.9%46522.9K
$325.00Jul 8Aug 21465.1%17.8%2506.9%352
$255.00Jul 8Aug 21615.5%27.7%2125.1%1.3K23.5K
$320.00Jul 8Aug 21401.5%18.2%2111.6%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 199.00, avg 4.77)

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$0.11$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
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. 707 found (best R:R 89.91, avg 2.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 24$9.89$9.89$0.1189.91$259.89
$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$9.52$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$4.62$4.62$0.3812.16$315.38
$308.00$306.00Jul 24$1.83$1.83$0.1710.76$306.17
$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 $0.53, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 8Jul 9$0.06191.2%34.8%
$298.00Jul 8Jul 9$0.0691.2%19.4%
$283.00Jul 8Jul 9$0.07175.3%33.2%
$284.00Jul 8Jul 9$0.08159.3%31.5%
$277.00Jul 10Jul 13$0.0836.7%25.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 8Jul 9$0.06143.3%29.4%
$253.00Jul 10Jul 17$0.0865.8%42.6%
$286.00Jul 8Jul 9$0.09127.1%28.4%
$297.00Jul 8Jul 9$0.0975.0%18.9%
$254.00Jul 10Jul 17$0.0964.2%41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 562 found (cheapest 0.17% of stock, avg 5.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.28$0.21$0.49$292.51$293.490.17%
$294.00Jul 8$0.02$0.94$0.96$293.04$294.960.33%
$292.00Jul 8$1.08$0.03$1.11$290.89$293.110.38%
$295.00Jul 8$0.01$1.94$1.95$293.05$296.950.67%
$291.00Jul 8$2.07$0.01$2.08$288.92$293.080.71%
$293.00Jul 9$1.35$1.25$2.60$290.40$295.600.89%
$294.00Jul 9$0.86$1.76$2.62$291.38$296.620.89%
$292.00Jul 9$1.98$0.89$2.87$289.13$294.870.98%
$295.00Jul 9$0.50$2.40$2.90$292.10$297.900.99%
$296.00Jul 8$0.01$2.94$2.95$293.05$298.951.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.02% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$292.00Jul 8$0.02$0.03$0.05$291.95$294.05
$294.00$293.00Jul 8$0.02$0.21$0.23$292.77$294.23
$298.00$289.00Jul 9$0.07$0.27$0.34$288.66$298.34
$297.00$289.00Jul 9$0.13$0.27$0.40$288.60$297.40
$298.00$290.00Jul 9$0.07$0.41$0.48$289.52$298.48
$296.00$289.00Jul 9$0.26$0.27$0.53$288.47$296.53
$297.00$290.00Jul 9$0.13$0.41$0.54$289.46$297.54
$296.00$290.00Jul 9$0.26$0.41$0.67$289.33$296.67
$298.00$291.00Jul 9$0.07$0.61$0.68$290.32$298.68
$297.00$291.00Jul 9$0.13$0.61$0.74$290.26$297.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 found (best R:R 49.00, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.90$0.1049.00$240.10$254.90
245/250255/260Aug 14$4.86$0.1434.71$245.14$259.86
245/250255/260Aug 21$4.83$0.1728.41$245.17$259.83
250/255260/266Aug 7$5.77$0.2325.09$249.23$265.77
240/245255/260Aug 21$4.80$0.2024.00$240.20$259.80
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$4.74$0.2618.23$255.26$269.74
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. 155 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 31$0.05$4.9599.00
$325.00$330.00$335.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.08$4.9261.50
$325.00$330.00$335.00Aug 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$0.06$4.9482.33
$245.00$250.00$255.00Aug 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
$255.00$260.00$265.00Aug 14$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. 458 found (best net $-0.01, 436 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$278.00$287.001:2Jul 21-$0.85$8.15
$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. 208 found (best yield 2.70%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$7.900.480.7%2.70%3.36%97221.3K
$294.00Aug 14$7.670.490.3%2.62%2.94%12--
$295.00Aug 14$7.120.470.7%2.43%3.09%3458
$294.00Aug 7$6.770.490.3%2.31%2.63%30124
$296.00Aug 14$6.600.451.0%2.25%3.26%17549
$295.00Aug 7$6.230.470.7%2.13%2.79%36473
$297.00Aug 14$6.090.431.3%2.08%3.42%444
$297.50Aug 14$5.850.421.5%2.00%3.51%214
$294.00Jul 31$5.820.490.3%1.99%2.31%22180
$296.00Aug 7$5.710.451.0%1.95%2.95%1817

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 553,313
Total Puts 1,083,380
Put/Call Ratio 1.96
Net Difference -530,067

Prior's Put/Call Breakdown

Total Calls 653,238
Total Puts 748,228
Put/Call Ratio 1.15
Net Difference -94,990

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