Tour v302
IWM
iShares Russell 2000 ETF
$291.79 -1.49%
(7/8 11:15) ◀
|
Wednesday, July 8, 2026 (11:20am)
January 2026
|
▶ (7/8 11:25)
◀ 7/8 11:20 ▶

Option Volume

Detail
ℹ
Current (07/08 11:20am) 837,586
Calls: 200,014 (24%)
Puts: 637,572 (76%)
Prior (07/07) 719,862
Calls: 338,764 (47%)
Puts: 381,098 (53%)
Current vs Prior +16.35%
Calls: -40.96% (Calls)
Puts: +67.30% (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 -51.76%
Calls: -71.33%
Puts: -38.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 11:20am) $126.24M
Calls: $11.89M (9%)
Puts: $114.35M (91%)
Prior (07/07) $61.16M
Calls: $21.18M (35%)
Puts: $39.98M (65%)
Current vs Prior +106.41%
Calls: -43.88%
Puts: +186.04%
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 -17.11%
Calls: -78.08%
Puts: +16.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:20am) 3.19
Prior (07/07) 1.12
Current vs Prior +183.35%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +115.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 11:20am) 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 0.77% | 1.35%0.77% | 1.70%1.70% | 2.99%2.60% | 6.82%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -23.78% | +1.25%-23.77% | +6.91%+6.91% | +10.22%+9.91% | +4.45%
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 -28.82% | -7.06%+4.59% | +21.86%+4.31% | +9.44%+8.79% | +3.88%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -23.78% | +1.25%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.82% | 1.03%
Calls: 1.52% | 0.92%
Puts: 2.13% | 1.14%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -32.84% | -73.99%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -75.10% | -78.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($114.35M) vs calls ($11.89M). Massive premium surge with dollar volume up 106% vs prior. Extreme bearish P/C ratio of 3.19 - heavy put buying. P/C ratio rising 183% - 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
11:20BEARISHBEARISHBEARISH
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 1,075 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1754.0654.18$54.120.2%--0.9980
$234.00Jul 1758.0458.17$58.110.2%--0.9921
$235.00Jul 1757.0457.17$57.110.2%30.99123
$239.00Jul 1753.0653.19$53.130.2%--0.9920
$240.00Jul 3152.5052.63$52.570.2%320.9884
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1648.1448.28$48.210.3%11.00--
$330.00Aug 2138.1338.28$38.210.4%20.97--
$323.00Jul 1431.1431.28$31.210.4%11.00--
$325.00Aug 2133.1333.28$33.210.5%10.9552
$317.00Jul 1425.1425.27$25.210.5%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 309 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 80.050.06$0.0616.7%26.6K0.06263
$303.00Jul 130.050.06$0.0616.7%3580.03621
$311.00Jul 200.050.06$0.0616.7%--0.0224
$300.00Jul 100.060.07$0.0714.3%2.1K0.043.5K
$309.00Jul 170.060.07$0.0714.3%2340.0212.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Jul 90.050.06$0.0616.7%5640.0210
$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
$272.00Jul 100.060.07$0.0714.3%2720.02361

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 504 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2158.1558.30$58.220.3%--1.00554
$250.00Jul 841.7341.85$41.790.3%441.0044
$260.00Jul 831.7331.85$31.790.4%51.008
$250.00Jul 941.7641.88$41.820.3%--1.0010
$260.00Jul 931.7731.89$31.830.4%51.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 85.165.27$5.222.1%7471.001.1K
$298.00Jul 86.156.27$6.211.9%2681.00862
$299.00Jul 87.157.26$7.211.5%471.00799
$300.00Jul 88.158.26$8.211.3%391.00611
$301.00Jul 89.159.26$9.211.2%111.00265

Most actively traded options today. High liquidity = easy entry/exit. 1,095 active (total vol 825.8K, top 68.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.020.03$0.0333.3%31.9K0.031.2K
$295.00Jul 80.050.06$0.0616.7%26.6K0.06263
$294.00Jul 80.130.14$0.147.1%22.8K0.1462
$297.00Jul 80.010.02$0.0250.0%20.9K0.022.1K
$293.00Jul 80.330.34$0.342.9%15.9K0.29105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.930.95$0.942.1%68.2K0.531.5K
$286.00Jul 172.042.07$2.051.5%56.2K0.2926.7K
$293.00Jul 81.531.56$1.551.9%52.9K0.711.7K
$285.00Jul 171.831.85$1.841.1%51.3K0.26106.0K
$290.00Jul 80.280.29$0.293.4%39.8K0.201.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 150 strikes (avg 203.0%, max 948.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21192.8%18.4%948.5%6954
$330.00Jul 8Aug 21173.6%18.4%845.2%8007.5K
$250.00Jul 8Aug 21217.1%29.5%636.8%484.6K
$320.00Jul 8Aug 21133.6%18.8%611.0%1.4K7.9K
$260.00Jul 8Aug 21166.0%27.0%515.1%55.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21296.2%33.8%776.5%59.2K
$240.00Jul 8Aug 21269.5%32.3%733.6%41722.9K
$255.00Jul 8Aug 21191.4%28.2%578.3%1123.5K
$265.00Jul 8Aug 21140.8%25.8%445.0%10720.9K
$263.00Jul 8Aug 7150.9%27.7%444.6%--112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 542 found (best R:R 110.11, avg 4.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 14$0.12$4.88$0.1240.67$325.12
$320.00$325.00Aug 7$0.13$4.87$0.1337.46$320.13
$325.00$330.00Aug 21$0.19$4.81$0.1925.32$325.19
$307.00$310.00Jul 21$0.12$2.88$0.1224.00$307.12
$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$0.18$19.82$0.18110.11$269.82
$270.00$250.00Jul 22$0.39$19.61$0.3950.28$269.61
$255.00$250.00Jul 31$0.10$4.90$0.1049.00$254.90
$250.00$245.00Aug 7$0.10$4.90$0.1049.00$249.90
$270.00$260.00Jul 20$0.21$9.79$0.2146.62$269.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 715 found (best R:R 74.00, avg 2.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.80$14.80$0.2074.00$259.80
$245.00$250.00Aug 7$4.88$4.88$0.1240.67$249.88
$235.00$240.00Aug 21$4.87$4.87$0.1337.46$239.87
$240.00$245.00Aug 21$4.84$4.84$0.1630.25$244.84
$250.00$263.00Jul 31$12.58$12.58$0.4229.95$262.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$313.00$310.00Jul 31$2.83$2.83$0.1716.65$310.17
$312.00$300.00Jul 20$11.19$11.19$0.8113.81$300.81
$320.00$315.00Aug 21$4.66$4.66$0.3413.71$315.34
$308.00$306.00Jul 24$1.85$1.85$0.1512.33$306.15
$314.00$310.00Aug 7$3.65$3.65$0.3510.43$310.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 8Jul 9$0.05115.7%53.3%
$269.00Jul 8Jul 9$0.06120.7%55.6%
$298.00Jul 8Jul 9$0.0735.3%21.8%
$297.00Jul 8Jul 9$0.1234.9%21.7%
$261.00Jul 8Jul 10$0.13160.9%57.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 8Jul 9$0.0765.5%37.7%
$281.00Jul 8Jul 9$0.0860.4%36.7%
$297.00Jul 8Jul 9$0.0934.9%21.7%
$282.00Jul 8Jul 9$0.1055.3%35.2%
$253.00Jul 10Jul 17$0.1167.9%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 486 found (cheapest 0.57% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 8$0.73$0.94$1.67$290.33$293.670.57%
$291.00Jul 8$1.32$0.53$1.85$289.15$292.850.63%
$293.00Jul 8$0.34$1.55$1.89$291.11$294.890.65%
$290.00Jul 8$2.08$0.29$2.37$287.63$292.370.81%
$294.00Jul 8$0.14$2.34$2.48$291.52$296.480.85%
$289.00Jul 8$2.95$0.15$3.10$285.90$292.101.06%
$295.00Jul 8$0.06$3.26$3.32$291.68$298.321.14%
$292.00Jul 9$1.59$1.76$3.35$288.65$295.351.15%
$293.00Jul 9$1.10$2.26$3.36$289.64$296.361.15%
$291.00Jul 9$2.18$1.35$3.53$287.47$294.531.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.05% of stock, avg 2.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$288.00Jul 8$0.06$0.08$0.14$287.86$295.14
$295.00$289.00Jul 8$0.06$0.15$0.21$288.79$295.21
$294.00$288.00Jul 8$0.14$0.08$0.22$287.78$294.22
$294.00$289.00Jul 8$0.14$0.15$0.29$288.71$294.29
$295.00$290.00Jul 8$0.06$0.29$0.35$289.65$295.35
$293.00$288.00Jul 8$0.34$0.08$0.42$287.58$293.42
$294.00$290.00Jul 8$0.14$0.29$0.43$289.57$294.43
$293.00$289.00Jul 8$0.34$0.15$0.49$288.51$293.49
$295.00$291.00Jul 8$0.06$0.53$0.59$290.41$295.59
$293.00$290.00Jul 8$0.34$0.29$0.63$289.37$293.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 617 found (best R:R 37.46, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 7$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$4.81$0.1925.32$245.19$259.81
240/245255/260Aug 21$4.77$0.2320.74$240.23$259.77
250/255260/265Aug 21$4.77$0.2320.74$250.23$264.77
250/255260/267Aug 7$6.64$0.3618.44$248.36$266.64
255/260265/270Aug 21$4.73$0.2717.52$255.27$269.73
245/250260/267Aug 7$6.59$0.4116.07$243.41$266.59
245/250260/265Aug 21$4.70$0.3015.67$245.30$264.70
240/245260/265Aug 21$4.66$0.3413.71$240.34$264.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 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
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$315.00$317.50$320.00Aug 14$0.05$2.4549.00
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
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$0.08$4.9261.50
$320.00$325.00$330.00Aug 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$270.001:2Aug 14-$6.33$13.67
$320.00$330.001:2Jul 8-$0.01$9.99
$278.00$287.001:2Jul 21-$0.52$8.48
$274.00$282.501:2Jul 8-$0.82$7.68
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-$1.21$10.79
$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. 234 found (best yield 2.87%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Aug 14$8.360.510.1%2.87%2.94%123
$292.50Aug 14$8.080.500.2%2.77%3.01%23
$293.00Aug 14$7.800.490.4%2.67%3.09%732
$295.00Aug 21$7.510.461.1%2.57%3.67%38421.3K
$292.00Aug 7$7.470.510.1%2.56%2.63%1098
$294.00Aug 14$7.260.470.8%2.49%3.25%3--
$292.50Aug 7$7.180.500.2%2.46%2.70%599
$293.00Aug 7$6.910.490.4%2.37%2.78%5115
$295.00Aug 14$6.740.451.1%2.31%3.41%2558
$292.00Jul 31$6.540.510.1%2.24%2.31%5186

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 200,014
Total Puts 637,572
Put/Call Ratio 3.19
Net Difference -437,558

Prior's Put/Call Breakdown

Total Calls 338,764
Total Puts 381,098
Put/Call Ratio 1.12
Net Difference -42,334

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