Tour v302
IWM
iShares Russell 2000 ETF
$291.50 -1.58%
(7/8 12:00) ◀
|
Wednesday, July 8, 2026 (12:05pm)
January 2026
|
▶ (7/8 12:10)
◀ 7/8 12:05 ▶

Option Volume

Detail
ℹ
Current (07/08 12:05pm) 1,050,582
Calls: 271,820 (26%)
Puts: 778,762 (74%)
Prior (07/07) 831,838
Calls: 390,022 (47%)
Puts: 441,816 (53%)
Current vs Prior +26.30%
Calls: -30.31% (Calls)
Puts: +76.26% (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 -39.50%
Calls: -61.04%
Puts: -25.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:05pm) $160.32M
Calls: $17.56M (11%)
Puts: $142.76M (89%)
Prior (07/07) $66.52M
Calls: $28.13M (42%)
Puts: $38.39M (58%)
Current vs Prior +141.01%
Calls: -37.57%
Puts: +271.85%
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 +5.27%
Calls: -67.62%
Puts: +45.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:05pm) 2.87
Prior (07/07) 1.13
Current vs Prior +152.91%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +93.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:05pm) 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 0.73% | 1.28%0.73% | 1.63%1.63% | 3.01%2.59% | 6.82%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -28.43% | -3.79%-28.43% | +2.91%+2.91% | +10.96%+9.44% | +4.50%
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 -33.17% | -11.69%-1.80% | +17.29%+0.40% | +10.17%+8.32% | +3.93%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -28.43% | -3.79%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.35% | 1.07%
Calls: 2.78% | 1.04%
Puts: 1.92% | 1.10%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -13.28% | -72.98%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -67.85% | -77.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($142.76M) vs calls ($17.56M). Massive premium surge with dollar volume up 141% vs prior. Extreme bearish P/C ratio of 2.87 - heavy put buying. P/C ratio rising 153% - 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
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
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 1,135 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1756.7756.90$56.840.2%30.99123
$237.00Jul 1754.7854.91$54.850.2%--0.9930
$238.00Jul 1753.7853.91$53.850.2%--0.9980
$235.00Aug 2157.9058.04$57.970.2%--1.00554
$234.00Jul 1757.7657.90$57.830.2%--0.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1648.4248.55$48.490.3%11.00--
$325.00Jul 833.4233.54$33.480.4%11.00--
$330.00Aug 2138.4138.56$38.490.4%20.97--
$324.00Jul 832.4232.55$32.490.4%11.00--
$323.00Jul 831.4231.55$31.490.4%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 314 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 90.050.06$0.0616.7%1.4K0.04384
$300.00Jul 100.050.06$0.0616.7%2.5K0.033.5K
$307.00Jul 150.050.06$0.0616.7%210.02317
$308.00Jul 160.050.06$0.0616.7%30.0260
$340.00Aug 210.050.06$0.0616.7%400.011.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 90.050.06$0.0616.7%1610.02148
$270.00Jul 100.050.06$0.0616.7%60.015.3K
$271.00Jul 100.050.06$0.0616.7%410.01476
$280.00Jul 90.060.07$0.0714.3%3860.0384
$272.00Jul 100.060.07$0.0714.3%2730.02361

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 545 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 841.4641.58$41.520.3%441.0044
$260.00Jul 831.4531.58$31.520.4%151.008
$261.00Jul 830.4530.58$30.520.4%351.008
$262.00Jul 829.4629.58$29.520.4%331.0011
$262.50Jul 828.9529.08$29.020.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 97.467.57$7.521.5%351.00309
$300.00Jul 98.448.56$8.501.4%591.002.1K
$301.00Jul 99.449.55$9.501.2%191.00463
$302.00Jul 910.4410.55$10.501.0%161.00284
$303.00Jul 911.4411.55$11.501.0%101.00166

Most actively traded options today. High liquidity = easy entry/exit. 1,198 active (total vol 1.0M, top 73.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.010.02$0.0250.0%33.7K0.021.2K
$293.00Jul 80.240.25$0.254.0%30.1K0.21105
$295.00Jul 80.030.04$0.0425.0%29.8K0.04263
$294.00Jul 80.090.10$0.1010.0%28.3K0.1062
$297.00Jul 80.010.02$0.0250.0%21.4K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 81.031.05$1.041.9%73.6K0.611.5K
$290.00Jul 80.270.28$0.283.6%56.9K0.241.6K
$286.00Jul 172.152.19$2.171.8%56.3K0.3026.7K
$293.00Jul 81.711.75$1.732.3%54.2K0.791.7K
$291.00Jul 80.550.57$0.563.6%53.8K0.417.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 159 strikes (avg 244.4%, max 1054.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21211.6%18.3%1054.3%61954
$330.00Jul 8Aug 21190.7%18.3%940.0%8047.5K
$250.00Jul 8Aug 21233.9%29.6%689.6%524.6K
$320.00Jul 8Aug 21147.3%18.7%687.2%1.4K7.9K
$260.00Jul 8Aug 21178.3%27.2%556.6%205.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21319.9%34.0%841.4%59.2K
$325.00Jul 8Aug 21169.3%18.5%816.6%252
$240.00Jul 8Aug 21290.8%32.4%796.5%43722.9K
$320.00Jul 8Aug 21147.3%18.7%687.2%11219
$255.00Jul 8Aug 21205.9%28.4%626.2%1.3K23.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 544 found (best R:R 110.11, avg 4.32)

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$0.13$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
$307.00$310.00Jul 21$0.13$2.87$0.1322.08$307.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.18$19.82$0.18110.11$269.82
$240.00$235.00Aug 21$0.10$4.90$0.1049.00$239.90
$270.00$250.00Jul 22$0.41$19.59$0.4147.78$269.59
$250.00$245.00Aug 7$0.11$4.89$0.1144.45$249.89
$245.00$240.00Aug 14$0.11$4.89$0.1144.45$244.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 727 found (best R:R 74.00, avg 2.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.80$14.80$0.2074.00$259.80
$250.00$255.00Jul 31$4.88$4.88$0.1240.67$254.88
$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
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$1.84$1.84$0.1611.50$306.16
$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. 82 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$269.00Jul 8Jul 9$0.05129.0%55.4%
$270.00Jul 8Jul 9$0.05123.6%53.1%
$274.00Jul 8Jul 9$0.05101.8%46.7%
$297.00Jul 8Jul 9$0.0940.7%22.0%
$261.00Jul 8Jul 10$0.13172.8%57.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 8Jul 9$0.0668.9%37.1%
$297.00Jul 8Jul 9$0.0640.7%22.0%
$281.00Jul 8Jul 9$0.0863.4%36.0%
$282.00Jul 8Jul 9$0.1057.8%34.4%
$282.50Jul 8Jul 9$0.1155.0%33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 519 found (cheapest 0.55% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 8$0.56$1.04$1.60$290.40$293.600.55%
$291.00Jul 8$1.08$0.56$1.64$289.36$292.640.56%
$293.00Jul 8$0.25$1.73$1.98$291.02$294.980.68%
$290.00Jul 8$1.80$0.28$2.08$287.92$292.080.71%
$294.00Jul 8$0.10$2.58$2.68$291.32$296.680.92%
$289.00Jul 8$2.66$0.14$2.80$286.20$291.800.96%
$292.00Jul 9$1.37$1.81$3.18$288.82$295.181.09%
$291.00Jul 9$1.93$1.37$3.30$287.70$294.301.13%
$293.00Jul 9$0.92$2.37$3.29$289.71$296.291.13%
$295.00Jul 8$0.04$3.55$3.59$291.41$298.591.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.06% of stock, avg 2.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$288.00Jul 8$0.10$0.08$0.18$287.82$294.18
$294.00$289.00Jul 8$0.10$0.14$0.24$288.76$294.24
$293.00$288.00Jul 8$0.25$0.08$0.33$287.67$293.33
$293.00$289.00Jul 8$0.25$0.14$0.39$288.61$293.39
$294.00$290.00Jul 8$0.10$0.28$0.38$289.62$294.38
$293.00$290.00Jul 8$0.25$0.28$0.53$289.47$293.53
$296.00$287.00Jul 9$0.20$0.41$0.61$286.39$296.61
$292.00$288.00Jul 8$0.56$0.08$0.64$287.36$292.64
$294.00$291.00Jul 8$0.10$0.56$0.66$290.34$294.66
$292.00$289.00Jul 8$0.56$0.14$0.70$288.30$292.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 578 found (best R:R 49.00, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
235/240245/250Aug 21$4.90$0.1049.00$235.10$249.90
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$4.82$0.1826.78$235.18$254.82
245/250255/260Aug 21$4.82$0.1826.78$245.18$259.82
240/245255/260Aug 21$4.78$0.2221.73$240.22$259.78
250/255260/266Aug 7$5.73$0.2721.22$249.27$265.73
250/255260/265Aug 21$4.77$0.2320.74$250.23$264.77
235/240255/260Aug 21$4.74$0.2618.23$235.26$259.74
245/250260/266Aug 7$5.68$0.3217.75$244.32$265.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$250.00$255.00$260.00Aug 7$0.08$4.9261.50
$245.00$250.00$255.00Aug 21$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.05$4.9599.00
$245.00$250.00$255.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Jul 31$0.07$4.9370.43
$245.00$250.00$255.00Aug 21$0.07$4.9370.43

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, 418 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$250.00$270.001:2Aug 14-$6.16$13.84
$320.00$330.001:2Jul 8-$0.01$9.99
$278.00$287.001:2Jul 21-$0.42$8.58
$274.00$282.501:2Jul 8-$0.52$7.98
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
$255.00$245.001:2Jul 13$0.00$10.00
$265.00$255.001:2Jul 14-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 231 found (best yield 2.82%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Aug 14$8.230.500.2%2.82%2.99%323
$292.50Aug 14$7.940.490.3%2.72%3.07%23
$293.00Aug 14$7.670.480.5%2.63%3.15%732
$295.00Aug 21$7.380.451.2%2.53%3.73%47021.3K
$292.00Aug 7$7.330.500.2%2.51%2.69%1098
$294.00Aug 14$7.130.460.9%2.45%3.30%3--
$292.50Aug 7$7.050.490.3%2.42%2.76%599
$293.00Aug 7$6.780.480.5%2.33%2.84%5115
$295.00Aug 14$6.610.451.2%2.27%3.47%2858
$292.00Jul 31$6.410.490.2%2.20%2.37%9186

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 271,820
Total Puts 778,762
Put/Call Ratio 2.87
Net Difference -506,942

Prior's Put/Call Breakdown

Total Calls 390,022
Total Puts 441,816
Put/Call Ratio 1.13
Net Difference -51,794

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