Tour v302
IWM
iShares Russell 2000 ETF
$290.98 -1.76%
(7/8 11:35) ◀
|
Wednesday, July 8, 2026 (11:40am)
January 2026
|
▶ (7/8 11:45)
◀ 7/8 11:40 ▶

Option Volume

Detail
ℹ
Current (07/08 11:40am) 976,567
Calls: 237,916 (24%)
Puts: 738,651 (76%)
Prior (07/07) 767,137
Calls: 357,385 (47%)
Puts: 409,752 (53%)
Current vs Prior +27.30%
Calls: -33.43% (Calls)
Puts: +80.27% (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 -43.76%
Calls: -65.90%
Puts: -28.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 11:40am) $169.76M
Calls: $13.69M (8%)
Puts: $156.07M (92%)
Prior (07/07) $65.00M
Calls: $20.50M (32%)
Puts: $44.50M (68%)
Current vs Prior +161.17%
Calls: -33.24%
Puts: +250.75%
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 +11.46%
Calls: -74.76%
Puts: +59.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:40am) 3.10
Prior (07/07) 1.15
Current vs Prior +170.79%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +109.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 11:40am) 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% | 1.37%0.78% | 1.74%1.74% | 3.10%2.68% | 6.86%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -22.90% | +2.56%-22.89% | +9.37%+9.37% | +14.20%+13.12% | +5.11%
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 -28.00% | -5.86%+5.81% | +24.66%+6.71% | +13.38%+11.97% | +4.53%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -22.90% | +2.56%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.23% | 1.03%
Calls: 2.08% | 0.87%
Puts: 2.38% | 1.20%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -17.71% | -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 -69.49% | -78.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($156.07M) vs calls ($13.69M). Massive premium surge with dollar volume up 161% vs prior. Extreme bearish P/C ratio of 3.10 - heavy put buying. P/C ratio rising 171% - 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
11:40BEARISHBEARISHBEARISH
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 1,105 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$233.00Jul 1758.2658.38$58.320.2%--0.9921
$238.00Jul 1753.2853.40$53.340.2%--0.9980
$234.00Jul 1757.2657.39$57.330.2%--0.9921
$236.00Jul 1755.2755.40$55.340.2%--0.9921
$237.00Jul 1754.2754.40$54.340.2%--0.9930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1648.9349.06$49.000.3%11.00--
$330.00Aug 2138.9239.06$38.990.4%20.97--
$321.00Jul 829.9330.05$29.990.4%31.00--
$323.00Jul 1431.9332.06$32.000.4%11.00--
$320.00Jul 828.9329.05$28.990.4%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 299 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 90.050.06$0.0616.7%1.3K0.04384
$300.00Jul 100.050.06$0.0616.7%2.2K0.033.5K
$294.00Jul 80.060.07$0.0714.3%26.4K0.0762
$299.00Jul 100.070.08$0.0812.5%4750.041.9K
$297.00Jul 90.080.09$0.0911.1%2.3K0.05600
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Jul 90.050.06$0.0616.7%6380.0227
$278.00Jul 90.050.06$0.0616.7%6360.0210
$268.00Jul 100.050.06$0.0616.7%110.011.1K
$269.00Jul 100.050.06$0.0616.7%--0.01796
$287.00Jul 80.060.07$0.0714.3%3.5K0.072.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 520 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 751.9852.13$52.060.3%101.00--
$235.00Aug 2157.4057.54$57.470.2%--1.00554
$250.00Jul 840.9541.07$41.010.3%441.0044
$260.00Jul 830.9531.07$31.010.4%111.008
$250.00Jul 940.9741.10$41.040.3%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 84.955.07$5.012.4%3.0K1.002.6K
$297.00Jul 85.946.06$6.002.0%7761.001.1K
$298.00Jul 86.947.06$7.001.7%2761.00862
$299.00Jul 87.948.06$8.001.5%481.00799
$300.00Jul 88.949.06$9.001.3%441.00611

Most actively traded options today. High liquidity = easy entry/exit. 1,148 active (total vol 964.8K, top 71.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.010.02$0.0250.0%33.1K0.021.2K
$295.00Jul 80.030.04$0.0425.0%28.8K0.04263
$294.00Jul 80.060.07$0.0714.3%26.4K0.0762
$297.00Jul 80.010.02$0.0250.0%21.3K0.022.1K
$293.00Jul 80.170.18$0.185.6%21.0K0.15105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 81.401.43$1.422.1%71.3K0.701.5K
$286.00Jul 172.352.39$2.371.7%56.2K0.3226.7K
$293.00Jul 82.122.20$2.163.7%53.9K0.851.7K
$285.00Jul 172.102.14$2.121.9%52.7K0.29106.0K
$290.00Jul 80.450.46$0.462.2%48.0K0.331.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 152 strikes (avg 210.0%, max 1001.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21204.0%18.5%1001.7%61954
$330.00Jul 8Aug 21184.1%18.4%901.6%8017.5K
$320.00Jul 8Aug 21142.8%18.8%661.1%1.4K7.9K
$250.00Jul 8Aug 21220.7%29.7%644.0%484.6K
$260.00Jul 8Aug 21167.6%27.1%517.7%115.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21302.7%33.9%792.9%59.2K
$240.00Jul 8Aug 21275.1%32.4%749.4%41722.9K
$320.00Jul 8Aug 21142.8%18.8%661.6%5219
$255.00Jul 8Aug 21194.1%28.4%582.8%1.3K23.5K
$311.00Jul 8Jul 17103.4%18.4%460.6%806

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 554 found (best R:R 199.00, avg 4.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 14$0.11$4.89$0.1144.45$325.11
$320.00$325.00Aug 7$0.12$4.88$0.1240.67$320.12
$325.00$330.00Aug 21$0.17$4.83$0.1728.41$325.17
$307.00$310.00Jul 21$0.11$2.89$0.1126.27$307.11
$320.00$325.00Aug 14$0.21$4.79$0.2122.81$320.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$245.00Jul 15$0.10$19.90$0.10199.00$264.90
$270.00$250.00Jul 16$0.22$19.78$0.2289.91$269.78
$255.00$250.00Jul 31$0.11$4.89$0.1144.45$254.89
$250.00$245.00Aug 7$0.11$4.89$0.1144.45$249.89
$240.00$235.00Aug 21$0.11$4.89$0.1144.45$239.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 737 found (best R:R 67.18, avg 2.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.78$14.78$0.2267.18$259.78
$245.00$250.00Aug 7$4.87$4.87$0.1337.46$249.87
$235.00$240.00Aug 21$4.86$4.86$0.1434.71$239.86
$240.00$245.00Aug 21$4.84$4.84$0.1630.25$244.84
$250.00$255.00Aug 7$4.82$4.82$0.1826.78$254.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.64$9.64$0.3626.78$302.36
$313.00$310.00Jul 31$2.86$2.86$0.1420.43$310.14
$320.00$315.00Aug 21$4.69$4.69$0.3115.13$315.31
$308.00$306.00Jul 24$1.87$1.87$0.1314.38$306.13
$314.00$310.00Aug 7$3.68$3.68$0.3211.50$310.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.58, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$297.00Jul 8Jul 9$0.0741.7%22.4%
$261.00Jul 8Jul 10$0.14162.4%56.5%
$296.00Jul 8Jul 9$0.1435.7%22.0%
$264.00Jul 8Jul 10$0.15146.7%53.3%
$277.00Jul 10Jul 13$0.1536.7%27.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Jul 9Jul 10$0.0549.4%44.2%
$297.00Jul 8Jul 9$0.0641.7%22.1%
$279.00Jul 8Jul 9$0.0768.4%39.1%
$280.00Jul 8Jul 9$0.0863.1%37.3%
$281.00Jul 8Jul 9$0.1057.8%35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 501 found (cheapest 0.57% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$291.00Jul 8$0.83$0.84$1.67$289.33$292.670.57%
$292.00Jul 8$0.41$1.42$1.83$290.17$293.830.63%
$290.00Jul 8$1.44$0.46$1.90$288.10$291.900.65%
$293.00Jul 8$0.18$2.16$2.34$290.66$295.340.80%
$289.00Jul 8$2.23$0.24$2.47$286.53$291.470.85%
$294.00Jul 8$0.07$3.07$3.14$290.86$297.141.08%
$288.00Jul 8$3.13$0.13$3.26$284.74$291.261.12%
$292.00Jul 9$1.19$2.16$3.35$288.65$295.351.15%
$291.00Jul 9$1.71$1.67$3.38$287.62$294.381.16%
$293.00Jul 9$0.79$2.76$3.55$289.45$296.551.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.05% of stock, avg 2.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$287.00Jul 8$0.07$0.07$0.14$286.86$294.14
$294.00$288.00Jul 8$0.07$0.13$0.20$287.80$294.20
$293.00$287.00Jul 8$0.18$0.07$0.25$286.75$293.25
$293.00$288.00Jul 8$0.18$0.13$0.31$287.69$293.31
$294.00$289.00Jul 8$0.07$0.24$0.31$288.69$294.31
$293.00$289.00Jul 8$0.18$0.24$0.42$288.58$293.42
$292.00$287.00Jul 8$0.41$0.07$0.48$286.52$292.48
$294.00$290.00Jul 8$0.07$0.46$0.53$289.47$294.53
$292.00$288.00Jul 8$0.41$0.13$0.54$287.46$292.54
$292.00$289.00Jul 8$0.41$0.24$0.65$288.35$292.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 639 found (best R:R 44.45, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
235/240245/250Aug 21$4.89$0.1144.45$235.11$249.89
240/245250/255Aug 21$4.86$0.1434.71$240.14$254.86
245/250255/260Aug 7$4.84$0.1630.25$245.16$259.84
245/250255/260Aug 21$4.83$0.1728.41$245.17$259.83
235/240250/255Aug 21$4.82$0.1826.78$235.18$254.82
240/245255/260Aug 21$4.79$0.2122.81$240.21$259.79
235/240255/260Aug 21$4.75$0.2519.00$235.25$259.75
250/255260/265Aug 21$4.74$0.2618.23$250.26$264.74
250/255260/267Aug 7$6.63$0.3717.92$248.37$266.63
245/250260/267Aug 7$6.57$0.4315.28$243.43$266.57

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
$240.00$245.00$250.00Aug 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
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 7$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Jul 31$0.07$4.9370.43
$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. 424 found (best net $-0.01, 408 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$250.00$270.001:2Aug 14-$5.84$14.16
$320.00$330.001:2Jul 8-$0.01$9.99
$278.00$287.001:2Jul 21-$0.23$8.77
$274.00$282.501:2Jul 8-$0.03$8.47
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. 243 found (best yield 2.95%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$291.00Aug 14$8.570.510.0%2.95%2.95%17
$292.00Aug 14$8.000.490.3%2.75%3.10%223
$292.50Aug 14$7.720.480.5%2.65%3.18%23
$291.00Aug 7$7.680.510.0%2.64%2.65%673
$293.00Aug 14$7.450.470.7%2.56%3.25%732
$295.00Aug 21$7.160.441.4%2.46%3.84%44621.3K
$292.00Aug 7$7.110.490.3%2.44%2.79%1098
$294.00Aug 14$6.920.461.0%2.38%3.42%3--
$292.50Aug 7$6.830.480.5%2.35%2.87%599
$291.00Jul 31$6.750.510.0%2.32%2.33%490

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 237,916
Total Puts 738,651
Put/Call Ratio 3.10
Net Difference -500,735

Prior's Put/Call Breakdown

Total Calls 357,385
Total Puts 409,752
Put/Call Ratio 1.15
Net Difference -52,367

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