Tour v302
IWM
iShares Russell 2000 ETF
$291.33 -1.64%
(7/8 11:30) ◀
|
Wednesday, July 8, 2026 (11:35am)
January 2026
|
▶ (7/8 11:40)
◀ 7/8 11:35 ▶

Option Volume

Detail
ℹ
Current (07/08 11:35am) 947,422
Calls: 223,460 (24%)
Puts: 723,962 (76%)
Prior (07/07) 757,752
Calls: 352,460 (47%)
Puts: 405,292 (53%)
Current vs Prior +25.03%
Calls: -36.60% (Calls)
Puts: +78.63% (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 -45.44%
Calls: -67.97%
Puts: -30.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 11:35am) $157.47M
Calls: $13.31M (8%)
Puts: $144.16M (92%)
Prior (07/07) $63.03M
Calls: $21.35M (34%)
Puts: $41.68M (66%)
Current vs Prior +149.82%
Calls: -37.69%
Puts: +245.88%
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 +3.39%
Calls: -75.46%
Puts: +46.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:35am) 3.24
Prior (07/07) 1.15
Current vs Prior +181.75%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +118.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 11:35am) 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 0.76% | 1.33%0.76% | 1.69%1.69% | 3.06%2.64% | 6.86%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -25.35% | -0.13%-25.35% | +6.64%+6.64% | +12.54%+11.39% | +5.03%
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 -30.29% | -8.33%+2.43% | +21.55%+4.05% | +11.74%+10.25% | +4.46%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -25.35% | -0.13%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.31% | 0.77%
Calls: 2.94% | 0.53%
Puts: 1.68% | 1.01%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -14.76% | -80.56%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -68.39% | -83.83%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($144.16M) vs calls ($13.31M). Massive premium surge with dollar volume up 150% vs prior. Extreme bearish P/C ratio of 3.24 - heavy put buying. P/C ratio rising 182% - 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
11:35BEARISHBEARISHBEARISH
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 1,092 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1756.6156.73$56.670.2%30.99123
$238.00Jul 1753.6253.74$53.680.2%--0.9980
$234.00Jul 1757.6057.73$57.670.2%--0.9921
$240.00Jul 2451.8451.96$51.900.2%20.9937
$240.00Jul 1751.6351.75$51.690.2%120.9983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1648.5948.72$48.660.3%11.00--
$330.00Aug 2138.5838.72$38.650.4%20.97--
$323.00Jul 1431.5931.71$31.650.4%11.00--
$320.00Jul 1028.5928.71$28.650.4%21.004
$317.00Jul 1425.5925.70$25.650.4%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 303 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 90.060.07$0.0714.3%1.3K0.04384
$309.00Jul 170.060.07$0.0714.3%2340.0212.6K
$304.00Jul 140.080.09$0.0911.1%290.03163
$308.00Jul 170.080.09$0.0911.1%1510.0314.1K
$294.00Jul 80.090.10$0.1010.0%25.6K0.1062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 80.050.06$0.0616.7%3.4K0.052.2K
$277.00Jul 90.050.06$0.0616.7%80.02127
$277.50Jul 90.050.06$0.0616.7%6380.0227
$278.00Jul 90.050.06$0.0616.7%6260.0210
$267.00Jul 100.050.06$0.0616.7%10.013.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 514 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 841.2941.40$41.350.3%441.0044
$260.00Jul 831.2931.41$31.350.4%91.008
$261.00Jul 830.2930.40$30.350.4%291.008
$262.00Jul 829.2929.40$29.350.4%331.0011
$262.50Jul 828.7928.90$28.850.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 97.617.72$7.671.4%331.00309
$300.00Jul 98.608.72$8.661.4%521.002.1K
$301.00Jul 99.609.70$9.651.0%181.00463
$302.00Jul 910.5910.70$10.651.0%161.00284
$303.00Jul 911.5911.70$11.650.9%41.00166

Most actively traded options today. High liquidity = easy entry/exit. 1,133 active (total vol 935.7K, top 70.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.020.03$0.0333.3%32.8K0.031.2K
$295.00Jul 80.030.04$0.0425.0%28.2K0.04263
$294.00Jul 80.090.10$0.1010.0%25.6K0.1062
$297.00Jul 80.010.02$0.0250.0%21.2K0.022.1K
$293.00Jul 80.230.24$0.244.2%19.1K0.22105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 81.181.20$1.191.7%70.7K0.601.5K
$286.00Jul 172.262.30$2.281.8%56.2K0.3026.7K
$293.00Jul 81.871.92$1.902.6%53.7K0.781.7K
$285.00Jul 172.022.06$2.042.0%52.4K0.28106.0K
$291.00Jul 80.670.69$0.682.9%45.9K0.417.9K

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 206.8%, max 989.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21199.4%18.3%989.4%61954
$330.00Jul 8Aug 21179.8%18.3%881.6%8017.5K
$250.00Jul 8Aug 21220.6%29.8%641.5%484.6K
$320.00Jul 8Aug 21138.9%18.8%639.1%1.4K7.9K
$260.00Jul 8Aug 21168.2%27.3%516.6%95.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21301.7%34.1%785.8%59.2K
$240.00Jul 8Aug 21274.3%32.6%740.8%41722.9K
$255.00Jul 8Aug 21194.3%28.5%582.3%1.3K23.5K
$311.00Jul 8Jul 1799.9%18.0%454.9%806
$265.00Jul 8Aug 21142.3%26.1%445.2%11820.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 552 found (best R:R 94.24, avg 4.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 21$0.10$4.90$0.1049.00$330.10
$325.00$330.00Aug 14$0.11$4.89$0.1144.45$325.11
$320.00$325.00Aug 7$0.13$4.87$0.1337.46$320.13
$325.00$330.00Aug 21$0.17$4.83$0.1728.41$325.17
$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$0.21$19.79$0.2194.24$269.79
$255.00$250.00Jul 31$0.11$4.89$0.1144.45$254.89
$240.00$235.00Aug 21$0.11$4.89$0.1144.45$239.89
$270.00$250.00Jul 22$0.45$19.55$0.4543.44$269.55
$250.00$245.00Aug 7$0.12$4.88$0.1240.67$249.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 735 found (best R:R 70.43, avg 2.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.79$14.79$0.2170.43$259.79
$245.00$250.00Aug 7$4.87$4.87$0.1337.46$249.87
$235.00$240.00Aug 21$4.87$4.87$0.1337.46$239.87
$240.00$245.00Aug 21$4.83$4.83$0.1728.41$244.83
$250.00$263.00Jul 31$12.55$12.55$0.4527.89$262.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.60$9.60$0.4024.00$302.40
$313.00$310.00Jul 31$2.85$2.85$0.1519.00$310.15
$320.00$315.00Aug 21$4.67$4.67$0.3314.15$315.33
$308.00$306.00Jul 24$1.85$1.85$0.1512.33$306.15
$314.00$310.00Aug 7$3.66$3.66$0.3410.76$310.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.57, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 8Jul 9$0.06116.6%52.7%
$298.00Jul 8Jul 9$0.0638.3%22.5%
$297.00Jul 8Jul 9$0.1038.3%22.3%
$261.00Jul 8Jul 10$0.14163.0%58.4%
$264.00Jul 8Jul 10$0.14147.5%54.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Jul 8Jul 9$0.0670.2%39.5%
$280.00Jul 8Jul 9$0.0865.0%38.5%
$297.00Jul 8Jul 9$0.0838.3%22.3%
$320.00Jul 10Aug 21$0.0841.2%18.8%
$281.00Jul 8Jul 9$0.0959.8%36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 495 found (cheapest 0.58% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$291.00Jul 8$1.02$0.68$1.70$289.30$292.700.58%
$292.00Jul 8$0.53$1.19$1.72$290.28$293.720.59%
$290.00Jul 8$1.70$0.37$2.07$287.93$292.070.71%
$293.00Jul 8$0.24$1.90$2.14$290.86$295.140.73%
$289.00Jul 8$2.51$0.19$2.70$286.30$291.700.93%
$294.00Jul 8$0.10$2.75$2.85$291.15$296.850.98%
$292.00Jul 9$1.36$1.98$3.34$288.66$295.341.15%
$291.00Jul 9$1.90$1.53$3.43$287.57$294.431.18%
$293.00Jul 9$0.92$2.54$3.46$289.54$296.461.19%
$288.00Jul 8$3.45$0.09$3.54$284.46$291.541.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.07% of stock, avg 2.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$288.00Jul 8$0.10$0.09$0.19$287.81$294.19
$294.00$289.00Jul 8$0.10$0.19$0.29$288.71$294.29
$293.00$288.00Jul 8$0.24$0.09$0.33$287.67$293.33
$293.00$289.00Jul 8$0.24$0.19$0.43$288.57$293.43
$294.00$290.00Jul 8$0.10$0.37$0.47$289.53$294.47
$292.00$288.00Jul 8$0.53$0.09$0.62$287.38$292.62
$293.00$290.00Jul 8$0.24$0.37$0.61$289.39$293.61
$296.00$287.00Jul 9$0.20$0.48$0.68$286.32$296.68
$292.00$289.00Jul 8$0.53$0.19$0.72$288.28$292.72
$294.00$291.00Jul 8$0.10$0.68$0.78$290.22$294.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 620 found (best R:R 49.00, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
235/240245/250Aug 21$4.90$0.1049.00$235.10$249.90
240/245250/255Aug 21$4.86$0.1434.71$240.14$254.86
245/250255/260Aug 7$4.85$0.1532.33$245.15$259.85
235/240250/255Aug 21$4.83$0.1728.41$235.17$254.83
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$4.76$0.2419.83$250.24$264.76
250/255260/267Aug 7$6.64$0.3618.44$248.36$266.64
235/240255/260Aug 21$4.74$0.2618.23$235.26$259.74
245/250260/267Aug 7$6.60$0.4016.50$243.40$266.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 7$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 31$0.06$4.9482.33
$320.00$325.00$330.00Aug 21$0.06$4.9482.33
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 420 found (best net $-0.01, 404 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$250.00$270.001:2Aug 14-$6.09$13.91
$320.00$330.001:2Jul 8-$0.01$9.99
$278.00$287.001:2Jul 21-$0.43$8.57
$274.00$282.501:2Jul 8-$0.37$8.13
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
$265.00$255.001:2Jul 14-$0.01$9.99
$255.00$245.001:2Jul 13-$0.02$9.98
$250.00$240.001:2Jul 22-$0.07$9.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 231 found (best yield 2.81%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Aug 14$8.190.500.2%2.81%3.04%223
$292.50Aug 14$7.910.490.4%2.72%3.12%23
$293.00Aug 14$7.630.480.6%2.62%3.19%732
$295.00Aug 21$7.350.451.3%2.52%3.78%41721.3K
$292.00Aug 7$7.300.500.2%2.51%2.74%1098
$294.00Aug 14$7.090.470.9%2.43%3.35%3--
$292.50Aug 7$7.030.490.4%2.41%2.81%599
$293.00Aug 7$6.750.480.6%2.32%2.89%5115
$295.00Aug 14$6.580.451.3%2.26%3.52%2758
$292.00Jul 31$6.370.500.2%2.19%2.42%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 223,460
Total Puts 723,962
Put/Call Ratio 3.24
Net Difference -500,502

Prior's Put/Call Breakdown

Total Calls 352,460
Total Puts 405,292
Put/Call Ratio 1.15
Net Difference -52,832

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