Tour v302
IWM
iShares Russell 2000 ETF
$290.89 -1.79%
(7/8 11:45) ◀
|
Wednesday, July 8, 2026 (11:50am)
January 2026
|
▶ (7/8 11:55)
◀ 7/8 11:50 ▶

Option Volume

Detail
ℹ
Current (07/08 11:50am) 1,000,012
Calls: 247,741 (25%)
Puts: 752,271 (75%)
Prior (07/07) 788,410
Calls: 368,875 (47%)
Puts: 419,535 (53%)
Current vs Prior +26.84%
Calls: -32.84% (Calls)
Puts: +79.31% (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 -42.41%
Calls: -64.49%
Puts: -27.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 11:50am) $175.28M
Calls: $14.30M (8%)
Puts: $160.99M (92%)
Prior (07/07) $64.86M
Calls: $21.98M (34%)
Puts: $42.87M (66%)
Current vs Prior +170.27%
Calls: -34.97%
Puts: +275.51%
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 +15.09%
Calls: -73.64%
Puts: +64.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:50am) 3.04
Prior (07/07) 1.14
Current vs Prior +166.99%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +104.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 11:50am) 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% | 1.36%0.78% | 1.73%1.73% | 3.10%2.67% | 6.86%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -23.55% | +2.08%-23.55% | +8.75%+8.75% | +14.11%+12.86% | +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 -28.61% | -6.30%+4.90% | +23.95%+6.11% | +13.29%+11.71% | +4.46%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -23.55% | +2.08%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.65% | 1.03%
Calls: 2.17% | 0.89%
Puts: 1.14% | 1.17%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -39.11% | -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 -77.42% | -78.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($160.99M) vs calls ($14.30M). Massive premium surge with dollar volume up 170% vs prior. Extreme bearish P/C ratio of 3.04 - heavy put buying. P/C ratio rising 167% - 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
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
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 1,121 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$234.00Jul 1757.1757.29$57.230.2%--0.9921
$236.00Jul 1755.1855.30$55.240.2%--0.9921
$237.00Jul 1754.1854.30$54.240.2%--0.9930
$233.00Jul 1758.1658.29$58.220.2%--0.9921
$239.00Jul 1752.1952.31$52.250.2%--0.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1649.0349.15$49.090.2%11.00--
$330.00Aug 2139.0239.16$39.090.4%20.97--
$323.00Jul 832.0332.15$32.090.4%11.00--
$323.00Jul 1432.0332.15$32.090.4%11.00--
$322.00Jul 831.0331.15$31.090.4%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 301 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%2.4K0.033.5K
$294.00Jul 80.070.08$0.0812.5%26.9K0.0862
$314.00Jul 240.070.08$0.0812.5%50.02424
$297.00Jul 90.080.09$0.0911.1%2.4K0.05600
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%160.011.1K
$269.00Jul 100.050.06$0.0616.7%--0.01796
$287.00Jul 80.060.07$0.0714.3%3.6K0.062.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 528 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 840.8540.97$40.910.3%441.0044
$260.00Jul 830.8530.97$30.910.4%151.008
$261.00Jul 829.8429.97$29.910.4%351.008
$262.00Jul 828.8528.97$28.910.4%331.0011
$262.50Jul 828.3528.47$28.410.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 98.048.16$8.101.5%341.00309
$300.00Jul 99.049.15$9.091.2%581.002.1K
$301.00Jul 910.0310.14$10.091.1%181.00463
$302.00Jul 911.0311.15$11.091.1%161.00284
$303.00Jul 912.0312.15$12.091.0%51.00166

Most actively traded options today. High liquidity = easy entry/exit. 1,161 active (total vol 988.2K, top 71.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.010.02$0.0250.0%33.3K0.021.2K
$295.00Jul 80.030.04$0.0425.0%29.2K0.04263
$294.00Jul 80.070.08$0.0812.5%26.9K0.0862
$293.00Jul 80.160.17$0.175.9%22.2K0.16105
$297.00Jul 80.010.02$0.0250.0%21.4K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 81.451.48$1.472.0%71.6K0.701.5K
$286.00Jul 172.382.42$2.401.7%56.2K0.3226.7K
$293.00Jul 82.202.28$2.243.6%53.9K0.841.7K
$285.00Jul 172.132.17$2.151.9%52.7K0.29106.0K
$290.00Jul 80.470.48$0.482.1%50.9K0.331.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 153 strikes (avg 219.4%, max 1020.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21207.4%18.5%1020.8%61954
$330.00Jul 8Aug 21187.2%18.4%919.0%8017.5K
$320.00Jul 8Aug 21145.2%18.8%674.4%1.4K7.9K
$250.00Jul 8Aug 21224.4%29.7%656.4%484.6K
$260.00Jul 8Aug 21170.5%27.2%527.8%205.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21307.8%33.9%807.6%59.2K
$240.00Jul 8Aug 21279.6%32.4%763.0%41722.9K
$320.00Jul 8Aug 21145.2%18.8%674.4%10219
$255.00Jul 8Aug 21197.3%28.4%594.6%1.3K23.5K
$313.00Jul 8Jul 31114.3%18.3%523.1%514

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 555 found (best R:R 199.00, avg 4.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 14$0.10$4.90$0.1049.00$325.10
$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$0.22$4.78$0.2221.73$320.22
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
$245.00$240.00Aug 14$0.11$4.89$0.1144.45$244.89
$240.00$235.00Aug 21$0.11$4.89$0.1144.45$239.89
$270.00$250.00Jul 22$0.47$19.53$0.4741.55$269.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 742 found (best R:R 67.18, avg 2.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.78$14.78$0.2267.18$259.78
$279.00$283.00Jul 9$3.89$3.89$0.1135.36$282.89
$245.00$250.00Aug 7$4.86$4.86$0.1434.71$249.86
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.66$9.66$0.3428.41$302.34
$313.00$310.00Jul 31$2.86$2.86$0.1420.43$310.14
$320.00$315.00Aug 21$4.71$4.71$0.2916.24$315.29
$308.00$306.00Jul 24$1.87$1.87$0.1314.38$306.13
$314.00$310.00Aug 7$3.69$3.69$0.3111.90$310.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.57, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$269.00Jul 8Jul 9$0.05122.7%54.1%
$270.00Jul 8Jul 9$0.05117.4%51.8%
$274.00Jul 8Jul 9$0.0796.2%45.4%
$297.00Jul 8Jul 9$0.0742.5%22.5%
$261.00Jul 8Jul 10$0.14165.1%56.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$297.00Jul 8Jul 9$0.0542.5%22.5%
$271.00Jul 9Jul 10$0.0549.5%44.2%
$279.00Jul 8Jul 9$0.0769.6%39.2%
$280.00Jul 8Jul 9$0.0864.2%37.3%
$281.00Jul 8Jul 9$0.1058.8%35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 506 found (cheapest 0.57% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$291.00Jul 8$0.77$0.88$1.65$289.35$292.650.57%
$290.00Jul 8$1.38$0.48$1.86$288.14$291.860.64%
$292.00Jul 8$0.38$1.47$1.85$290.15$293.850.64%
$289.00Jul 8$2.17$0.25$2.42$286.58$291.420.83%
$293.00Jul 8$0.17$2.24$2.41$290.59$295.410.83%
$288.00Jul 8$3.04$0.13$3.17$284.83$291.171.09%
$294.00Jul 8$0.08$3.16$3.24$290.76$297.241.11%
$291.00Jul 9$1.65$1.71$3.36$287.64$294.361.16%
$292.00Jul 9$1.15$2.21$3.36$288.64$295.361.16%
$290.00Jul 9$2.25$1.31$3.56$286.44$293.561.22%

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$0.08$0.07$0.15$286.85$294.15
$294.00$288.00Jul 8$0.08$0.13$0.21$287.79$294.21
$293.00$287.00Jul 8$0.17$0.07$0.24$286.76$293.24
$293.00$288.00Jul 8$0.17$0.13$0.30$287.70$293.30
$294.00$289.00Jul 8$0.08$0.25$0.33$288.67$294.33
$293.00$289.00Jul 8$0.17$0.25$0.42$288.58$293.42
$292.00$287.00Jul 8$0.38$0.07$0.45$286.55$292.45
$292.00$288.00Jul 8$0.38$0.13$0.51$287.49$292.51
$294.00$290.00Jul 8$0.08$0.48$0.56$289.44$294.56
$292.00$289.00Jul 8$0.38$0.25$0.63$288.37$292.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 640 found (best R:R 40.67, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
235/240245/250Aug 21$4.88$0.1240.67$235.12$249.88
245/250255/260Aug 7$4.86$0.1434.71$245.14$259.86
240/245250/255Aug 21$4.86$0.1434.71$240.14$254.86
235/240250/255Aug 21$4.83$0.1728.41$235.17$254.83
245/250255/260Aug 21$4.82$0.1826.78$245.18$259.82
240/245255/260Aug 21$4.76$0.2419.83$240.24$259.76
250/255260/265Aug 21$4.76$0.2419.83$250.24$264.76
235/240255/260Aug 21$4.73$0.2717.52$235.27$259.73
250/255260/267Aug 7$6.60$0.4016.50$248.40$266.60
245/250260/265Aug 21$4.70$0.3015.67$245.30$264.70

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
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$240.00$245.00$250.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 7$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 14$0.07$4.9370.43
$320.00$325.00$330.00Aug 21$0.08$4.9261.50
$250.00$255.00$260.00Aug 7$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 427 found (best net $-0.01, 410 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$250.00$270.001:2Aug 14-$5.77$14.23
$320.00$330.001:2Jul 8-$0.01$9.99
$278.00$287.001:2Jul 21-$0.21$8.79
$320.00$325.001:2Jul 17$0.00$5.00
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. 244 found (best yield 2.93%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$291.00Aug 14$8.520.510.0%2.93%2.97%17
$292.00Aug 14$7.950.490.4%2.73%3.11%223
$292.50Aug 14$7.670.480.6%2.64%3.19%23
$291.00Aug 7$7.630.510.0%2.62%2.66%673
$293.00Aug 14$7.400.470.7%2.54%3.27%732
$295.00Aug 21$7.130.441.4%2.45%3.86%45821.3K
$292.00Aug 7$7.060.490.4%2.43%2.81%1098
$294.00Aug 14$6.870.461.1%2.36%3.43%3--
$292.50Aug 7$6.790.480.6%2.33%2.89%599
$291.00Jul 31$6.700.510.0%2.30%2.34%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 247,741
Total Puts 752,271
Put/Call Ratio 3.04
Net Difference -504,530

Prior's Put/Call Breakdown

Total Calls 368,875
Total Puts 419,535
Put/Call Ratio 1.14
Net Difference -50,660

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