Tour v303
IWM
iShares Russell 2000 ETF
$292.70 -1.18%
(7/8 15:45) ◀
|
Wednesday, July 8, 2026 (3:50pm)
January 2026
|
▶ (7/8 15:55)
◀ 7/8 15:50 ▶

Option Volume

Detail
ℹ
Current (07/08 3:50pm) 1,656,616
Calls: 559,125 (34%)
Puts: 1,097,491 (66%)
Prior (07/07) 1,415,731
Calls: 659,715 (47%)
Puts: 756,016 (53%)
Current vs Prior +17.01%
Calls: -15.25% (Calls)
Puts: +45.17% (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 -4.59%
Calls: -19.86%
Puts: +5.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 3:50pm) $162.87M
Calls: $37.56M (23%)
Puts: $125.30M (77%)
Prior (07/07) $100.79M
Calls: $33.85M (34%)
Puts: $66.94M (66%)
Current vs Prior +61.59%
Calls: +10.97%
Puts: +87.19%
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 +6.94%
Calls: -30.73%
Puts: +27.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:50pm) 1.96
Prior (07/07) 1.15
Current vs Prior +71.28%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +32.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 3:50pm) 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% | 1.11%0.44% | 1.35%1.35% | 2.77%2.37% | 6.67%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -56.63% | -16.48%-56.63% | -14.74%-14.74% | +2.20%+0.33% | +2.13%
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 -59.50% | -23.34%-40.49% | -2.82%-16.82% | +1.47%-0.70% | +1.58%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -56.63% | -16.48%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.85% | 12.75%
Calls: 3.57% | 11.11%
Puts: 2.13% | 14.38%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior +5.17% | +221.97%
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% | +167.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($125.30M) vs calls ($37.56M). Elevated premium activity with dollar volume up 62% vs prior. Extreme bearish P/C ratio of 1.96 - heavy put buying. P/C ratio rising 71% - increased hedging/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
15:50BEARISHBEARISHBEARISH
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 927 of results (avg 4.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1052.6052.95$52.780.7%--1.00264
$235.00Jul 1757.8058.26$58.030.8%30.99123
$235.00Aug 2158.8159.31$59.060.8%--1.00554
$240.00Jul 1752.8253.27$53.050.8%120.9983
$235.00Jul 957.4957.98$57.740.8%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1647.0447.54$47.291.1%11.00--
$291.00Jul 90.740.75$0.751.3%4.5K0.316.7K
$330.00Aug 2137.0437.54$37.291.3%20.97--
$325.00Jul 832.0432.53$32.281.5%21.00--
$324.00Jul 831.0431.53$31.291.6%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 252 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Jul 200.050.06$0.0616.7%--0.0224
$301.00Jul 130.100.12$0.1118.2%6080.05230
$305.00Jul 150.100.12$0.1118.2%440.04112
$304.00Jul 150.140.17$0.1618.8%720.0582
$306.00Jul 170.160.19$0.1816.7%5700.052.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 130.050.06$0.0616.7%--0.01190
$255.00Jul 150.050.06$0.0616.7%10.01--
$240.00Jul 170.050.06$0.0616.7%4220.0124.0K
$241.00Jul 170.050.06$0.0616.7%--0.011.2K
$292.00Jul 80.060.07$0.0714.3%125.7K0.161.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 582 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 842.4742.96$42.721.1%441.0044
$260.00Jul 832.4732.96$32.721.5%161.008
$261.00Jul 831.4731.96$31.721.5%361.008
$262.00Jul 830.4730.96$30.721.6%351.0011
$262.50Jul 829.9730.46$30.221.6%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 108.058.50$8.285.4%801.00607
$302.00Jul 109.049.48$9.264.8%831.001.2K
$302.50Jul 109.5410.03$9.795.0%11.00122
$303.00Jul 1010.0410.49$10.274.4%51.00175
$304.00Jul 1011.0411.36$11.202.9%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,308 active (total vol 1.6M, top 125.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 80.000.01$0.01100.0%88.6K0.0262
$293.00Jul 80.120.21$0.1656.2%86.9K0.36105
$295.00Jul 80.000.01$0.01100.0%61.5K0.01263
$296.00Jul 80.000.01$0.01100.0%42.0K0.011.2K
$292.00Jul 80.700.98$0.8433.3%34.4K0.8434
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.060.07$0.0714.3%125.7K0.161.5K
$293.00Jul 80.400.50$0.4522.2%108.9K0.641.7K
$291.00Jul 80.000.01$0.01100.0%82.4K0.027.9K
$290.00Jul 80.000.01$0.01100.0%71.1K0.011.6K
$285.00Jul 171.311.40$1.366.6%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. 162 strikes (avg 814.7%, max 3212.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21591.6%17.9%3212.8%81954
$330.00Jul 8Aug 21531.4%17.9%2868.6%1.2K7.5K
$250.00Jul 8Aug 21691.5%28.9%2290.2%524.6K
$320.00Jul 8Aug 21406.0%18.1%2138.8%1.7K7.9K
$260.00Jul 8Aug 21531.7%26.3%1918.5%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21938.8%33.4%2708.4%59.2K
$240.00Jul 8Aug 21855.2%31.9%2584.7%46522.9K
$325.00Jul 8Aug 21469.5%17.9%2523.2%352
$320.00Jul 8Aug 21406.0%18.2%2134.9%29219
$255.00Jul 8Aug 21611.2%27.6%2113.8%1.3K23.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 521 found (best R:R 180.82, avg 4.56)

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$0.14$4.86$0.1434.71$320.14
$325.00$330.00Aug 21$0.16$4.84$0.1630.25$325.16
$315.00$317.50Jul 31$0.10$2.40$0.1024.00$315.10
$317.50$320.00Aug 7$0.11$2.39$0.1121.73$317.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.11$19.89$0.11180.82$269.89
$270.00$250.00Jul 22$0.25$19.75$0.2579.00$269.75
$270.00$260.00Jul 20$0.13$9.87$0.1375.92$269.87
$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. 716 found (best R:R 99.00, avg 2.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 24$9.90$9.90$0.1099.00$259.90
$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$4.86$4.86$0.1434.71$244.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.56$9.56$0.4421.73$302.44
$305.00$303.00Jul 14$1.89$1.89$0.1117.18$303.11
$313.00$310.00Jul 31$2.83$2.83$0.1716.65$310.17
$320.00$315.00Aug 21$4.67$4.67$0.3314.15$315.33
$308.00$306.00Jul 24$1.84$1.84$0.1611.50$306.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 8Jul 9$0.07170.5%32.5%
$284.00Jul 8Jul 9$0.09154.5%31.1%
$276.00Jul 9Jul 10$0.0945.3%37.0%
$261.00Jul 8Jul 10$0.11515.9%58.4%
$264.00Jul 8Jul 10$0.11468.7%53.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$297.00Jul 8Jul 9$0.0580.2%19.5%
$285.00Jul 8Jul 9$0.07138.3%29.7%
$253.00Jul 10Jul 17$0.0865.4%42.7%
$254.00Jul 10Jul 17$0.0963.8%41.7%
$286.00Jul 8Jul 9$0.10122.1%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 562 found (cheapest 0.21% of stock, avg 5.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.16$0.45$0.61$292.39$293.610.21%
$292.00Jul 8$0.84$0.07$0.91$291.09$292.910.31%
$294.00Jul 8$0.01$1.27$1.28$292.72$295.280.44%
$291.00Jul 8$1.75$0.01$1.76$289.24$292.760.60%
$295.00Jul 8$0.01$2.27$2.28$292.72$297.280.78%
$293.00Jul 9$1.22$1.46$2.68$290.32$295.680.92%
$290.00Jul 8$2.73$0.01$2.74$287.26$292.740.94%
$294.00Jul 9$0.76$2.00$2.76$291.24$296.760.94%
$292.00Jul 9$1.80$1.06$2.86$289.14$294.860.98%
$295.00Jul 9$0.43$2.67$3.10$291.90$298.101.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.08% of stock, avg 2.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$293.00$292.00Jul 8$0.16$0.07$0.23$291.77$293.23
$297.00$288.00Jul 9$0.12$0.23$0.35$287.65$297.35
$296.00$288.00Jul 9$0.24$0.23$0.47$287.53$296.47
$297.00$289.00Jul 9$0.12$0.34$0.46$288.54$297.46
$296.00$289.00Jul 9$0.24$0.34$0.58$288.42$296.58
$297.00$290.00Jul 9$0.12$0.49$0.61$289.39$297.61
$295.00$288.00Jul 9$0.43$0.23$0.66$287.34$295.66
$296.00$290.00Jul 9$0.24$0.49$0.73$289.27$296.73
$295.00$289.00Jul 9$0.43$0.34$0.77$288.23$295.77
$297.00$291.00Jul 9$0.12$0.75$0.87$290.13$297.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 432 found (best R:R 37.46, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 14$4.87$0.1337.46$245.13$259.87
240/245250/255Aug 21$4.87$0.1337.46$240.13$254.87
245/250255/260Aug 21$4.85$0.1532.33$245.15$259.85
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$4.80$0.2024.00$250.20$264.80
245/250260/265Aug 21$4.74$0.2618.23$245.26$264.74
255/260265/270Aug 21$4.71$0.2916.24$255.29$269.71
240/245260/265Aug 21$4.70$0.3015.67$240.30$264.70
269/270271/273Aug 7$1.86$0.1413.29$268.14$272.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 183 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$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
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 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. 447 found (best net $-0.01, 426 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$278.00$287.001:2Jul 21-$0.71$8.29
$322.00$330.001:2Jul 8-$0.01$7.99
$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. 219 found (best yield 2.73%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Aug 14$7.980.510.1%2.73%2.83%1232
$295.00Aug 21$7.650.470.8%2.61%3.40%1.3K21.3K
$294.00Aug 14$7.420.490.4%2.54%2.98%12--
$293.00Aug 7$7.080.500.1%2.42%2.52%16115
$295.00Aug 14$6.880.470.8%2.35%3.14%3458
$294.00Aug 7$6.530.480.4%2.23%2.68%30124
$296.00Aug 14$6.370.451.1%2.18%3.30%17549
$293.00Jul 31$6.120.500.1%2.09%2.19%10140
$295.00Aug 7$6.000.460.8%2.05%2.84%36473
$297.00Aug 14$5.880.431.5%2.01%3.48%444

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 559,125
Total Puts 1,097,491
Put/Call Ratio 1.96
Net Difference -538,366

Prior's Put/Call Breakdown

Total Calls 659,715
Total Puts 756,016
Put/Call Ratio 1.15
Net Difference -96,301

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