Tour v303
IWM
iShares Russell 2000 ETF
$293.48 -0.91%
$293.00 (-0.16%)🌙
as of 07/08 04:20 PM
(7/8 16:15) ◀
|
Wednesday, July 8, 2026 (4:20pm)
January 2026
|
▶ (7/8 18:02)
◀ 7/8 16:20 ▶

Option Volume

Detail
ℹ
Current (07/08 4:20pm) 1,751,860
Calls: 597,924 (34%)
Puts: 1,153,936 (66%)
Prior (07/07) 1,494,121
Calls: 676,918 (45%)
Puts: 817,203 (55%)
Current vs Prior +17.25%
Calls: -11.67% (Calls)
Puts: +41.21% (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 +0.89%
Calls: -14.30%
Puts: +11.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 4:20pm) $164.37M
Calls: $45.74M (28%)
Puts: $118.64M (72%)
Prior (07/07) $120.21M
Calls: $31.18M (26%)
Puts: $89.03M (74%)
Current vs Prior +36.73%
Calls: +46.68%
Puts: +33.25%
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 +7.93%
Calls: -15.65%
Puts: +20.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 4:20pm) 1.93
Prior (07/07) 1.21
Current vs Prior +59.86%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +30.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 4:20pm) 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 0.36% | 1.08%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior +6.62% | +7.31%-64.12% | -9.81%-9.81% | +0.92%-0.95% | +2.64%
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 -0.43% | -1.50%-50.77% | +2.79%-12.01% | +0.20%-1.96% | +2.09%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod +6.62% | +7.31%-- | ---- | ---- | --
Sentiment BEARISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -19.19% | -52.27%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -70.04% | -60.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($118.64M). Extreme bearish P/C ratio of 1.93 - heavy put buying. P/C ratio rising 60% - 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
16:10BEARISHBEARISHBEARISH
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
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 1,115 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2159.5259.66$59.590.2%--1.00554
$235.00Jul 1758.4758.61$58.540.2%31.00123
$235.00Jul 958.1958.33$58.260.2%11.00--
$236.00Jul 1757.4757.61$57.540.2%--1.0021
$237.00Jul 1756.4756.61$56.540.2%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.6846.83$46.760.3%11.00--
$330.00Aug 2136.6836.82$36.750.4%20.97--
$325.00Jul 831.6931.82$31.760.4%21.00--
$324.00Jul 830.6930.82$30.760.4%21.00--
$323.00Jul 829.6929.82$29.760.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 299 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 170.050.06$0.0616.7%4170.0221.2K
$304.00Jul 140.100.12$0.1118.2%350.04163
$309.00Jul 200.100.12$0.1118.2%30.0324
$310.00Jul 210.100.12$0.1118.2%100.0314
$313.00Jul 240.100.12$0.1118.2%70.03257
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 100.050.06$0.0616.7%1030.025.8K
$271.00Jul 130.050.06$0.0616.7%--0.0152
$241.00Jul 170.050.06$0.0616.7%--0.011.2K
$242.00Jul 170.050.06$0.0616.7%--0.01710
$243.00Jul 170.050.06$0.0616.7%9040.012.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 588 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 843.1843.31$43.250.3%441.0044
$255.00Jul 838.1838.31$38.250.3%21.002
$260.00Jul 833.1833.31$33.250.4%161.008
$261.00Jul 832.1832.31$32.250.4%361.008
$262.00Jul 831.1831.31$31.240.4%351.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.6846.83$46.760.3%11.00--
$312.00Jul 818.6918.82$18.760.7%41.00--
$312.50Jul 819.1919.32$19.260.7%51.00--
$313.00Jul 819.6919.82$19.760.7%51.00--
$314.00Jul 820.6920.82$20.760.6%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,314 active (total vol 1.7M, top 126.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 80.000.01$0.01100.0%99.8K0.0362
$293.00Jul 80.260.35$0.3129.0%93.8K1.00105
$295.00Jul 80.000.01$0.01100.0%61.7K0.02263
$296.00Jul 80.000.01$0.01100.0%42.0K0.011.2K
$292.00Jul 81.181.31$1.2510.4%34.6K1.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.000.01$0.01100.0%126.1K0.021.5K
$293.00Jul 80.050.07$0.0633.3%111.0K0.261.7K
$291.00Jul 80.000.01$0.01100.0%82.5K0.017.9K
$290.00Jul 80.000.01$0.01100.0%71.1K0.011.6K
$285.00Jul 171.261.30$1.283.1%63.6K0.21106.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 156 strikes (avg 860.6%, max 3164.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21584.5%17.9%3164.8%82954
$330.00Jul 8Aug 21524.2%17.8%2851.5%1.2K7.5K
$250.00Jul 8Aug 21698.4%29.0%2308.9%524.6K
$255.00Jul 8Aug 21618.2%27.7%2133.1%22.4K
$320.00Jul 8Aug 21398.7%18.2%2088.8%1.7K7.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21945.7%33.4%2731.4%59.2K
$240.00Jul 8Aug 21862.1%31.9%2604.8%46522.9K
$325.00Jul 8Aug 21462.3%17.9%2476.0%352
$255.00Jul 8Aug 21618.2%27.7%2133.1%1.3K23.5K
$320.00Jul 8Aug 21398.7%18.2%2088.8%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 519 found (best R:R 199.00, avg 4.71)

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$0.14$4.86$0.1434.71$320.14
$325.00$330.00Aug 21$0.19$4.81$0.1925.32$325.19
$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$0.10$19.90$0.10199.00$269.90
$270.00$260.00Jul 20$0.11$9.89$0.1189.91$269.89
$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
$255.00$250.00Aug 7$0.11$4.89$0.1144.45$254.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 711 found (best R:R 44.45, avg 2.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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$4.87$4.87$0.1337.46$244.87
$250.00$255.00Aug 14$4.83$4.83$0.1728.41$254.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.45$9.45$0.5517.18$302.55
$313.00$310.00Jul 31$2.80$2.80$0.2014.00$310.20
$320.00$315.00Aug 21$4.60$4.60$0.4011.50$315.40
$308.00$306.00Jul 24$1.81$1.81$0.199.53$306.19
$299.00$298.00Jul 10$0.90$0.90$0.109.00$298.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 8Jul 9$0.05194.2%34.0%
$283.00Jul 8Jul 9$0.06178.3%32.9%
$298.00Jul 8Jul 9$0.0687.9%19.3%
$284.00Jul 8Jul 9$0.07162.4%31.3%
$285.00Jul 8Jul 9$0.07146.4%30.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 8Jul 9$0.06146.4%30.3%
$286.00Jul 8Jul 9$0.08130.3%28.6%
$253.00Jul 10Jul 17$0.0866.5%42.8%
$254.00Jul 10Jul 17$0.0864.8%41.8%
$256.00Jul 10Jul 17$0.0961.6%40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 567 found (cheapest 0.13% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.31$0.06$0.37$292.63$293.370.13%
$294.00Jul 8$0.01$0.76$0.77$293.23$294.770.26%
$292.00Jul 8$1.25$0.01$1.26$290.74$293.260.43%
$295.00Jul 8$0.01$1.76$1.77$293.23$296.770.60%
$291.00Jul 8$2.25$0.01$2.26$288.74$293.260.77%
$294.00Jul 9$0.96$1.70$2.66$291.34$296.660.91%
$293.00Jul 9$1.48$1.21$2.69$290.31$295.690.92%
$296.00Jul 8$0.01$2.76$2.77$293.23$298.770.94%
$295.00Jul 9$0.57$2.32$2.89$292.11$297.890.98%
$292.00Jul 9$2.11$0.85$2.96$289.04$294.961.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.12% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$289.00Jul 9$0.07$0.27$0.34$288.66$298.34
$297.00$289.00Jul 9$0.16$0.27$0.43$288.57$297.43
$298.00$290.00Jul 9$0.07$0.39$0.46$289.54$298.46
$297.00$290.00Jul 9$0.16$0.39$0.55$289.45$297.55
$296.00$289.00Jul 9$0.31$0.27$0.58$288.42$296.58
$298.00$291.00Jul 9$0.07$0.59$0.66$290.34$298.66
$296.00$290.00Jul 9$0.31$0.39$0.70$289.30$296.70
$297.00$291.00Jul 9$0.16$0.59$0.75$290.25$297.75
$295.00$289.00Jul 9$0.57$0.27$0.84$288.16$295.84
$296.00$291.00Jul 9$0.31$0.59$0.90$290.10$296.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 398 found (best R:R 44.45, avg credit $1.33)

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$4.84$0.1630.25$245.16$259.84
240/245255/260Aug 21$4.81$0.1925.32$240.19$259.81
250/255260/266Aug 7$5.77$0.2325.09$249.23$265.77
250/255260/265Aug 21$4.79$0.2122.81$250.21$264.79
255/260265/270Aug 21$4.74$0.2618.23$255.26$269.74
245/250260/265Aug 21$4.73$0.2717.52$245.27$264.73
240/245260/265Aug 21$4.70$0.3015.67$240.30$264.70
250/255260/270Aug 14$9.34$0.6614.15$245.66$269.34

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
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$325.00$330.00$335.00Aug 14$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
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
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 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. 442 found (best net $-0.01, 424 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$322.00$330.001:2Jul 8-$0.01$7.99
$278.00$287.001:2Jul 21-$1.01$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
$267.00$255.001:2Jul 13$0.00$12.00
$262.00$250.001:2Jul 9-$0.01$11.99
$255.00$245.001:2Jul 13$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 2.74%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.030.480.5%2.74%3.25%1.3K21.3K
$294.00Aug 14$7.800.490.2%2.66%2.83%12--
$295.00Aug 14$7.250.480.5%2.47%2.99%3458
$294.00Aug 7$6.900.490.2%2.35%2.53%30124
$296.00Aug 14$6.720.460.9%2.29%3.15%17749
$295.00Aug 7$6.350.470.5%2.16%2.68%40473
$297.00Aug 14$6.210.441.2%2.12%3.32%444
$297.50Aug 14$5.970.431.4%2.03%3.40%214
$294.00Jul 31$5.940.490.2%2.02%2.20%26180
$296.00Aug 7$5.830.450.9%1.99%2.85%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 597,924
Total Puts 1,153,936
Put/Call Ratio 1.93
Net Difference -556,012

Prior's Put/Call Breakdown

Total Calls 676,918
Total Puts 817,203
Put/Call Ratio 1.21
Net Difference -140,285

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