Tour v302
IWM
iShares Russell 2000 ETF
$292.13 -1.37%
(7/8 11:05) ◀
|
Wednesday, July 8, 2026 (11:10am)
January 2026
|
▶ (7/8 11:15)
◀ 7/8 11:10 ▶

Option Volume

Detail
ℹ
Current (07/08 11:10am) 752,619
Calls: 182,932 (24%)
Puts: 569,687 (76%)
Prior (07/07) 676,482
Calls: 315,977 (47%)
Puts: 360,505 (53%)
Current vs Prior +11.25%
Calls: -42.11% (Calls)
Puts: +58.02% (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 -56.66%
Calls: -73.78%
Puts: -45.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 11:10am) $107.51M
Calls: $11.50M (11%)
Puts: $96.01M (89%)
Prior (07/07) $56.07M
Calls: $23.76M (42%)
Puts: $32.31M (58%)
Current vs Prior +91.74%
Calls: -51.59%
Puts: +197.13%
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 -29.41%
Calls: -78.79%
Puts: -2.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:10am) 3.11
Prior (07/07) 1.14
Current vs Prior +172.95%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +110.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 11:10am) 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 0.78% | 1.32%0.78% | 1.57%1.57% | 2.95%2.56% | 6.81%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -23.54% | -1.18%-23.54% | -0.77%-0.77% | +8.70%+8.18% | +4.27%
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 -28.60% | -9.30%+4.91% | +13.10%-3.18% | +7.92%+7.08% | +3.70%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -23.54% | -1.18%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.19% | 1.56%
Calls: 2.11% | 1.67%
Puts: 2.27% | 1.46%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -19.19% | -60.61%
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% | -67.24%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($96.01M) vs calls ($11.50M). Elevated premium activity with dollar volume up 92% vs prior. Extreme bearish P/C ratio of 3.11 - 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
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 1,074 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1757.4257.54$57.480.2%30.99123
$235.00Aug 2158.5258.65$58.590.2%--1.00554
$234.00Jul 1758.4258.55$58.490.2%--0.9921
$240.00Jul 3152.8752.99$52.930.2%320.9884
$237.00Jul 1755.4355.56$55.500.2%--0.9930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1647.7747.90$47.840.3%11.00--
$330.00Aug 2137.7737.90$37.840.3%20.97--
$323.00Jul 1430.7730.89$30.830.4%11.00--
$325.00Aug 2132.7632.91$32.830.5%10.9552
$317.00Jul 1424.7724.89$24.830.5%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 306 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 170.050.06$0.0616.7%2800.0221.2K
$308.00Jul 160.060.07$0.0714.3%20.0260
$300.00Jul 100.070.08$0.0812.5%2.1K0.043.5K
$309.00Jul 170.070.08$0.0812.5%2330.0212.6K
$295.00Jul 80.080.09$0.0911.1%25.6K0.09263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 90.050.06$0.0616.7%1010.02148
$270.00Jul 100.050.06$0.0616.7%50.015.3K
$271.00Jul 100.050.06$0.0616.7%400.01476
$280.00Jul 90.060.07$0.0714.3%3440.0384
$272.00Jul 100.060.07$0.0714.3%2720.02361

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 499 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 842.1142.24$42.180.3%441.0044
$260.00Jul 832.1132.24$32.170.4%51.008
$261.00Jul 831.1031.24$31.170.4%241.008
$262.00Jul 830.1030.24$30.170.5%291.0011
$262.50Jul 829.6029.74$29.670.5%101.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 97.817.91$7.861.3%501.002.1K
$301.00Jul 98.808.90$8.851.1%181.00463
$302.00Jul 99.779.90$9.841.3%141.00284
$303.00Jul 910.7910.90$10.851.0%41.00166
$304.00Jul 911.7911.89$11.840.8%71.0012

Most actively traded options today. High liquidity = easy entry/exit. 1,072 active (total vol 740.9K, top 63.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.030.04$0.0425.0%31.2K0.041.2K
$295.00Jul 80.080.09$0.0911.1%25.6K0.09263
$297.00Jul 80.010.02$0.0250.0%20.5K0.022.1K
$294.00Jul 80.200.21$0.214.8%20.5K0.1862
$298.00Jul 80.000.01$0.01100.0%10.6K0.012.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.790.80$0.801.3%63.5K0.481.5K
$286.00Jul 171.972.01$1.992.0%56.2K0.2826.7K
$293.00Jul 81.301.33$1.322.3%52.2K0.661.7K
$290.00Jul 80.230.24$0.244.2%36.0K0.191.6K
$291.00Jul 80.430.45$0.444.5%34.0K0.317.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 148 strikes (avg 203.2%, max 924.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21188.5%18.4%924.6%3954
$330.00Jul 8Aug 21169.6%18.3%825.7%7927.5K
$250.00Jul 8Aug 21214.6%29.5%628.2%484.6K
$320.00Jul 8Aug 21130.3%18.7%596.2%1.4K7.9K
$260.00Jul 8Aug 21164.4%27.0%508.9%55.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21292.4%33.8%764.1%59.2K
$240.00Jul 8Aug 21266.1%32.3%724.8%41722.9K
$255.00Jul 8Aug 21189.3%28.2%570.9%1123.5K
$265.00Jul 8Aug 21139.6%25.9%439.9%10620.9K
$263.00Jul 8Aug 7149.5%27.7%439.8%--112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 541 found (best R:R 116.65, avg 4.43)

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$0.17$19.83$0.17116.65$269.83
$270.00$250.00Jul 22$0.38$19.62$0.3851.63$269.62
$270.00$260.00Jul 20$0.20$9.80$0.2049.00$269.80
$255.00$250.00Jul 31$0.10$4.90$0.1049.00$254.90
$250.00$240.00Aug 14$0.23$9.77$0.2342.48$249.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 711 found (best R:R 82.33, avg 2.17)

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$4.88$4.88$0.1240.67$249.88
$235.00$240.00Aug 21$4.88$4.88$0.1240.67$239.88
$240.00$245.00Aug 21$4.85$4.85$0.1532.33$244.85
$250.00$263.00Jul 31$12.60$12.60$0.4031.50$262.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$320.00Aug 21$4.90$4.90$0.1049.00$320.10
$313.00$310.00Jul 31$2.83$2.83$0.1716.65$310.17
$320.00$315.00Aug 21$4.64$4.64$0.3612.89$315.36
$312.00$300.00Jul 20$11.11$11.11$0.8912.48$300.89
$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. 82 found (avg debit $0.57, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 8Jul 9$0.0833.4%21.6%
$261.00Jul 8Jul 10$0.14159.4%57.9%
$264.00Jul 8Jul 10$0.14144.5%54.9%
$276.00Jul 9Jul 10$0.1444.6%38.6%
$267.00Jul 8Jul 10$0.15129.7%51.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 8Jul 9$0.0665.6%38.2%
$298.00Jul 8Jul 9$0.0633.4%21.6%
$281.00Jul 8Jul 9$0.0860.6%37.3%
$282.00Jul 8Jul 9$0.1055.6%35.8%
$282.50Jul 8Jul 9$0.1153.1%35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 481 found (cheapest 0.60% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 8$0.95$0.80$1.75$290.25$293.750.60%
$293.00Jul 8$0.48$1.32$1.80$291.20$294.800.62%
$291.00Jul 8$1.60$0.44$2.04$288.96$293.040.70%
$294.00Jul 8$0.21$2.04$2.25$291.75$296.250.77%
$290.00Jul 8$2.40$0.24$2.64$287.36$292.640.90%
$295.00Jul 8$0.09$2.93$3.02$291.98$298.021.03%
$293.00Jul 9$1.27$2.05$3.32$289.68$296.321.14%
$292.00Jul 9$1.80$1.59$3.39$288.61$295.391.16%
$289.00Jul 8$3.30$0.14$3.44$285.56$292.441.18%
$294.00Jul 9$0.84$2.64$3.48$290.52$297.481.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.06% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$288.00Jul 8$0.09$0.08$0.17$287.83$295.17
$295.00$289.00Jul 8$0.09$0.14$0.23$288.77$295.23
$294.00$288.00Jul 8$0.21$0.08$0.29$287.71$294.29
$295.00$290.00Jul 8$0.09$0.24$0.33$289.67$295.33
$294.00$289.00Jul 8$0.21$0.14$0.35$288.65$294.35
$294.00$290.00Jul 8$0.21$0.24$0.45$289.55$294.45
$295.00$291.00Jul 8$0.09$0.44$0.53$290.47$295.53
$293.00$288.00Jul 8$0.48$0.08$0.56$287.44$293.56
$293.00$289.00Jul 8$0.48$0.14$0.62$288.38$293.62
$294.00$291.00Jul 8$0.21$0.44$0.65$290.35$294.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 612 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$4.83$0.1728.41$245.17$259.83
240/245255/260Aug 21$4.79$0.2122.81$240.21$259.79
250/255260/265Aug 21$4.78$0.2221.73$250.22$264.78
250/255260/267Aug 7$6.65$0.3519.00$248.35$266.65
255/260265/270Aug 21$4.72$0.2816.86$255.28$269.72
245/250260/265Aug 21$4.71$0.2916.24$245.29$264.71
240/245260/265Aug 21$4.67$0.3314.15$240.33$264.67
260/265270/275Aug 21$4.65$0.3513.29$260.35$274.65
250/255265/270Aug 21$4.64$0.3612.89$250.36$269.64

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
$240.00$245.00$250.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
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$0.07$4.9370.43
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$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. 434 found (best net $-0.01, 419 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$250.00$270.001:2Aug 14-$6.60$13.40
$320.00$330.001:2Jul 8-$0.01$9.99
$278.00$287.001:2Jul 21-$0.75$8.25
$274.00$282.501:2Jul 8-$1.15$7.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$317.00$305.001:2Jul 14-$0.85$11.15
$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. 225 found (best yield 2.83%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.50Aug 14$8.260.500.1%2.83%2.95%23
$293.00Aug 14$7.970.490.3%2.73%3.03%732
$295.00Aug 21$7.660.461.0%2.62%3.60%17921.3K
$294.00Aug 14$7.420.480.6%2.54%3.18%3--
$292.50Aug 7$7.360.500.1%2.52%2.65%599
$293.00Aug 7$7.080.490.3%2.42%2.72%5115
$295.00Aug 14$6.890.461.0%2.36%3.34%2258
$294.00Aug 7$6.530.470.6%2.24%2.88%14124
$292.50Jul 31$6.430.500.1%2.20%2.33%5267
$296.00Aug 14$6.380.441.3%2.18%3.51%2849

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 182,932
Total Puts 569,687
Put/Call Ratio 3.11
Net Difference -386,755

Prior's Put/Call Breakdown

Total Calls 315,977
Total Puts 360,505
Put/Call Ratio 1.14
Net Difference -44,528

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