Tour v302
IWM
iShares Russell 2000 ETF
$292.55 -1.23%
(7/8 10:50) ◀
|
Wednesday, July 8, 2026 (10:55am)
January 2026
|
▶ (7/8 11:00)
◀ 7/8 10:55 ▶

Option Volume

Detail
ℹ
Current (07/08 10:55am) 690,083
Calls: 164,473 (24%)
Puts: 525,610 (76%)
Prior (07/07) 645,484
Calls: 297,559 (46%)
Puts: 347,925 (54%)
Current vs Prior +6.91%
Calls: -44.73% (Calls)
Puts: +51.07% (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 -60.26%
Calls: -76.43%
Puts: -49.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 10:55am) $96.47M
Calls: $10.83M (11%)
Puts: $85.65M (89%)
Prior (07/07) $55.35M
Calls: $19.20M (35%)
Puts: $36.15M (65%)
Current vs Prior +74.30%
Calls: -43.59%
Puts: +136.89%
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 -36.65%
Calls: -80.03%
Puts: -12.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:55am) 3.20
Prior (07/07) 1.17
Current vs Prior +173.31%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +115.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 10:55am) 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 0.81% | 1.34%0.81% | 1.58%1.58% | 2.97%2.58% | 6.83%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -20.62% | +0.73%-20.62% | -0.26%-0.26% | +9.43%+9.05% | +4.54%
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 -25.87% | -7.54%+8.93% | +13.68%-2.69% | +8.65%+7.93% | +3.97%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -20.62% | +0.73%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.14% | 1.02%
Calls: 1.63% | 0.98%
Puts: 2.65% | 1.06%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -21.03% | -74.24%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -70.72% | -78.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($85.65M) vs calls ($10.83M). Elevated premium activity with dollar volume up 74% vs prior. Extreme bearish P/C ratio of 3.20 - heavy put buying. P/C ratio rising 173% - 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
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 1,062 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1756.8356.95$56.890.2%--0.9921
$235.00Jul 1757.8257.95$57.890.2%--0.99123
$241.00Jul 1751.8551.97$51.910.2%--0.9933
$237.00Jul 1755.8355.96$55.900.2%--0.9930
$238.00Jul 1754.8354.96$54.900.2%--0.9980
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1647.3747.50$47.440.3%11.00--
$323.00Jul 1430.3730.50$30.440.4%11.00--
$325.00Aug 2132.3632.52$32.440.5%10.9552
$317.00Jul 1424.3724.50$24.440.5%11.00--
$315.00Jul 1722.3822.50$22.440.5%31.003

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 300 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.050.06$0.0616.7%30.5K0.061.2K
$299.00Jul 90.060.07$0.0714.3%5570.04812
$301.00Jul 100.060.07$0.0714.3%5670.045.8K
$300.00Jul 100.100.11$0.119.1%1.0K0.063.5K
$302.00Jul 130.100.12$0.1118.2%830.05388
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Jul 90.050.06$0.0616.7%10.0210
$269.00Jul 100.050.06$0.0616.7%--0.01796
$270.00Jul 100.050.06$0.0616.7%--0.015.3K
$288.00Jul 80.060.07$0.0714.3%3.3K0.062.1K
$279.00Jul 90.060.07$0.0714.3%50.02148

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 486 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 842.5142.63$42.570.3%441.0044
$260.00Jul 832.5132.63$32.570.4%51.008
$261.00Jul 831.5131.63$31.570.4%211.008
$262.00Jul 830.5130.63$30.570.4%181.0011
$262.50Jul 830.0130.13$30.070.4%21.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 109.389.50$9.441.3%71.001.2K
$302.50Jul 109.8810.00$9.941.2%--1.00122
$303.00Jul 1010.3810.50$10.441.1%21.00175
$304.00Jul 1011.3711.50$11.431.1%--1.0010
$305.00Jul 1012.3712.50$12.431.0%1131.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,023 active (total vol 678.3K, top 56.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.050.06$0.0616.7%30.5K0.061.2K
$295.00Jul 80.130.14$0.147.1%24.1K0.13263
$297.00Jul 80.020.03$0.0333.3%20.0K0.032.1K
$294.00Jul 80.320.33$0.333.0%18.3K0.2562
$298.00Jul 80.010.02$0.0250.0%10.5K0.022.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.660.68$0.673.0%56.3K0.411.5K
$286.00Jul 171.901.92$1.911.0%56.1K0.2726.7K
$293.00Jul 81.111.14$1.132.7%50.3K0.581.7K
$290.00Jul 80.210.22$0.224.5%32.1K0.161.6K
$288.00Jul 172.372.40$2.381.3%29.2K0.3343.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 151 strikes (avg 194.8%, max 892.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21182.3%18.4%892.9%2954
$330.00Jul 8Aug 21163.8%18.3%795.2%7837.5K
$250.00Jul 8Aug 21211.2%29.6%614.6%484.6K
$320.00Jul 8Aug 21125.4%18.8%567.4%1.3K7.9K
$260.00Jul 8Aug 21162.2%27.1%497.6%55.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21287.1%33.9%746.5%59.2K
$240.00Jul 8Aug 21261.3%32.4%706.3%31722.9K
$255.00Jul 8Aug 21186.5%28.3%558.2%823.5K
$265.00Jul 8Aug 21138.0%26.0%431.7%10420.9K
$263.00Jul 8Aug 7147.7%27.9%430.1%--112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 546 found (best R:R 116.65, avg 4.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 21$0.11$9.89$0.1189.91$310.11
$330.00$335.00Aug 21$0.10$4.90$0.1049.00$330.10
$325.00$330.00Aug 14$0.13$4.87$0.1337.46$325.13
$320.00$325.00Aug 7$0.15$4.85$0.1532.33$320.15
$325.00$330.00Aug 21$0.20$4.80$0.2024.00$325.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.17$19.83$0.17116.65$269.83
$270.00$250.00Jul 22$0.36$19.64$0.3654.56$269.64
$270.00$260.00Jul 20$0.20$9.80$0.2049.00$269.80
$250.00$240.00Aug 14$0.23$9.77$0.2342.48$249.77
$245.00$240.00Aug 21$0.13$4.87$0.1337.46$244.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 718 found (best R:R 326.27, avg 2.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.82$14.82$0.1882.33$259.82
$245.00$250.00Aug 7$4.89$4.89$0.1144.45$249.89
$235.00$240.00Aug 21$4.88$4.88$0.1240.67$239.88
$250.00$263.00Jul 31$12.60$12.60$0.4031.50$262.60
$250.00$255.00Aug 7$4.84$4.84$0.1630.25$254.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$304.00Jul 16$35.89$35.89$0.11326.27$304.11
$325.00$320.00Aug 21$4.89$4.89$0.1144.45$320.11
$305.00$302.00Jul 14$2.88$2.88$0.1224.00$302.12
$310.00$308.00Jul 24$1.90$1.90$0.1019.00$308.10
$313.00$310.00Jul 31$2.81$2.81$0.1914.79$310.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$269.00Jul 8Jul 9$0.05118.8%56.5%
$299.00Jul 8Jul 9$0.0635.5%22.0%
$340.00Jul 17Aug 21$0.0631.0%18.6%
$298.00Jul 8Jul 9$0.1035.4%21.7%
$260.00Jul 8Jul 10$0.13162.2%60.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Jul 8Jul 9$0.0670.8%41.8%
$306.00Jul 8Jul 17$0.0667.4%17.6%
$280.00Jul 8Jul 9$0.0765.8%40.0%
$281.00Jul 8Jul 9$0.0861.0%38.1%
$282.00Jul 8Jul 9$0.0963.9%36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 469 found (cheapest 0.62% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.69$1.13$1.82$291.18$294.820.62%
$292.00Jul 8$1.23$0.67$1.90$290.10$293.900.65%
$294.00Jul 8$0.33$1.76$2.09$291.91$296.090.71%
$291.00Jul 8$1.95$0.39$2.34$288.66$293.340.80%
$295.00Jul 8$0.14$2.57$2.71$292.29$297.710.93%
$290.00Jul 8$2.79$0.22$3.01$286.99$293.011.03%
$293.00Jul 9$1.48$1.88$3.36$289.64$296.361.15%
$294.00Jul 9$1.00$2.41$3.41$290.59$297.411.17%
$292.00Jul 9$2.05$1.45$3.50$288.50$295.501.20%
$296.00Jul 8$0.06$3.49$3.55$292.45$299.551.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.04% of stock, avg 2.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$288.00Jul 8$0.06$0.07$0.13$287.87$296.13
$296.00$289.00Jul 8$0.06$0.12$0.18$288.82$296.18
$295.00$288.00Jul 8$0.14$0.07$0.21$287.79$295.21
$295.00$289.00Jul 8$0.14$0.12$0.26$288.74$295.26
$296.00$290.00Jul 8$0.06$0.22$0.28$289.72$296.28
$295.00$290.00Jul 8$0.14$0.22$0.36$289.64$295.36
$294.00$288.00Jul 8$0.33$0.07$0.40$287.60$294.40
$294.00$289.00Jul 8$0.33$0.12$0.45$288.55$294.45
$296.00$291.00Jul 8$0.06$0.39$0.45$290.55$296.45
$295.00$291.00Jul 8$0.14$0.39$0.53$290.47$295.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 618 found (best R:R 37.46, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.87$0.1337.46$240.13$254.87
245/250255/260Aug 21$4.82$0.1826.78$245.18$259.82
240/245255/260Aug 21$4.79$0.2122.81$240.21$259.79
250/255260/265Aug 21$4.79$0.2122.81$250.21$264.79
250/255260/267Aug 7$6.65$0.3519.00$248.35$266.65
255/260265/270Aug 21$4.74$0.2618.23$255.26$269.74
245/250260/265Aug 21$4.71$0.2916.24$245.29$264.71
240/245260/265Aug 21$4.68$0.3214.63$240.32$264.68
250/255265/270Aug 21$4.66$0.3413.71$250.34$269.66
260/265270/275Aug 21$4.65$0.3513.29$260.35$274.65

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
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 7$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$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$0.08$4.9261.50
$245.00$250.00$255.00Aug 21$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. 433 found (best net $-0.01, 416 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$250.00$269.001:2Jul 9-$4.64$14.36
$250.00$270.001:2Aug 14-$6.95$13.05
$320.00$330.001:2Jul 8-$0.01$9.99
$274.00$282.501:2Jul 8-$1.59$6.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$240.001:2Jul 8-$0.01$14.99
$262.00$250.001:2Jul 9-$0.01$11.99
$317.00$305.001:2Jul 14-$0.46$11.54
$255.00$245.001:2Jul 13$0.00$10.00
$270.00$260.001:2Jul 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 2.81%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Aug 14$8.230.500.1%2.81%2.97%232
$295.00Aug 21$7.890.470.8%2.70%3.53%15121.3K
$294.00Aug 14$7.660.490.5%2.62%3.11%3--
$293.00Aug 7$7.330.500.1%2.51%2.66%5115
$295.00Aug 14$7.120.470.8%2.43%3.27%2258
$294.00Aug 7$6.770.480.5%2.31%2.81%14124
$296.00Aug 14$6.600.451.2%2.26%3.44%2849
$293.00Jul 31$6.380.500.1%2.18%2.33%5140
$295.00Aug 7$6.240.460.8%2.13%2.97%17473
$297.00Aug 14$6.110.431.5%2.09%3.61%244

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 164,473
Total Puts 525,610
Put/Call Ratio 3.20
Net Difference -361,137

Prior's Put/Call Breakdown

Total Calls 297,559
Total Puts 347,925
Put/Call Ratio 1.17
Net Difference -50,366

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