Tour v302
IWM
iShares Russell 2000 ETF
$292.40 -1.28%
(7/8 12:25) ◀
|
Wednesday, July 8, 2026 (12:30pm)
January 2026
|
▶ (7/8 12:35)
◀ 7/8 12:30 ▶

Option Volume

Detail
ℹ
Current (07/08 12:30pm) 1,147,941
Calls: 323,386 (28%)
Puts: 824,555 (72%)
Prior (07/07) 927,776
Calls: 440,638 (47%)
Puts: 487,138 (53%)
Current vs Prior +23.73%
Calls: -26.61% (Calls)
Puts: +69.27% (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 -33.89%
Calls: -53.65%
Puts: -20.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:30pm) $149.39M
Calls: $28.53M (19%)
Puts: $120.85M (81%)
Prior (07/07) $73.64M
Calls: $39.20M (53%)
Puts: $34.44M (47%)
Current vs Prior +102.85%
Calls: -27.21%
Puts: +250.87%
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 -1.91%
Calls: -47.38%
Puts: +23.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:30pm) 2.55
Prior (07/07) 1.11
Current vs Prior +130.64%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +72.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:30pm) 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 0.69% | 1.22%0.69% | 1.48%1.48% | 2.90%2.49% | 6.76%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -32.36% | -8.71%-32.36% | -6.68%-6.68% | +6.71%+5.05% | +3.50%
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 -36.83% | -16.20%-7.18% | +6.36%-8.95% | +5.95%+3.98% | +2.93%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -32.36% | -8.71%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.47% | 1.40%
Calls: 1.04% | 1.13%
Puts: 1.90% | 1.68%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -45.76% | -64.65%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -79.89% | -70.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($120.85M) vs calls ($28.53M). Massive premium surge with dollar volume up 103% vs prior. Extreme bearish P/C ratio of 2.55 - heavy put buying. P/C ratio rising 131% - 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 BULLISH
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
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
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 1,129 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$234.00Jul 1758.6458.76$58.700.2%--0.9921
$235.00Jul 1757.6457.76$57.700.2%30.99123
$238.00Jul 1754.6554.77$54.710.2%--0.9980
$240.00Jul 2452.8652.98$52.920.2%21.0037
$240.00Jul 1752.6652.78$52.720.2%120.9983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1647.5547.67$47.610.3%11.00--
$325.00Jul 832.5532.67$32.610.4%21.00--
$330.00Aug 2137.5437.68$37.610.4%20.97--
$324.00Jul 831.5531.67$31.610.4%21.00--
$323.00Jul 830.5530.67$30.610.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 319 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 130.050.06$0.0616.7%4090.03621
$310.00Jul 170.050.06$0.0616.7%3290.0221.2K
$295.00Jul 80.060.07$0.0714.3%32.7K0.08263
$298.00Jul 90.070.08$0.0812.5%1.4K0.05384
$300.00Jul 100.070.08$0.0812.5%2.5K0.043.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Jul 80.050.06$0.0616.7%13.4K0.061.3K
$281.00Jul 90.050.06$0.0616.7%1080.02259
$273.00Jul 100.050.06$0.0616.7%9340.02451
$274.00Jul 100.050.06$0.0616.7%9440.02187
$234.00Jul 170.050.06$0.0616.7%20.011.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 558 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 842.3342.45$42.390.3%441.0044
$260.00Jul 832.3332.45$32.390.4%161.008
$261.00Jul 831.3331.45$31.390.4%361.008
$262.00Jul 830.3330.45$30.390.4%331.0011
$262.50Jul 829.8329.95$29.890.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 109.579.68$9.631.1%781.001.2K
$302.50Jul 1010.0510.17$10.111.2%11.00122
$303.00Jul 1010.5610.67$10.621.0%51.00175
$304.00Jul 1011.5511.67$11.611.0%--1.0010
$305.00Jul 1012.5512.67$12.611.0%1141.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,233 active (total vol 1.1M, top 77.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.450.47$0.464.3%42.8K0.37105
$294.00Jul 80.180.19$0.195.3%35.8K0.1962
$296.00Jul 80.020.03$0.0333.3%34.8K0.031.2K
$295.00Jul 80.060.07$0.0714.3%32.7K0.08263
$292.00Jul 80.950.96$0.961.0%27.2K0.5934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.540.56$0.553.6%77.8K0.411.5K
$290.00Jul 80.120.13$0.137.7%60.9K0.121.6K
$291.00Jul 80.260.27$0.273.7%59.1K0.237.9K
$286.00Jul 171.811.85$1.832.2%56.3K0.2726.7K
$293.00Jul 81.041.06$1.051.9%55.6K0.631.7K

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 266.0%, max 1099.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21218.2%18.2%1099.4%61954
$330.00Jul 8Aug 21196.2%18.1%985.2%8127.5K
$250.00Jul 8Aug 21251.4%29.4%755.0%524.6K
$320.00Jul 8Aug 21150.3%18.5%714.3%1.4K7.9K
$260.00Jul 8Aug 21192.9%26.8%618.7%255.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21341.9%33.8%911.3%59.2K
$240.00Jul 8Aug 21311.3%32.3%864.9%43822.9K
$325.00Jul 8Aug 21173.6%18.2%853.2%352
$320.00Jul 8Aug 21150.3%18.5%714.3%11219
$255.00Jul 8Aug 21222.0%28.1%689.1%1.3K23.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 539 found (best R:R 226.27, avg 4.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 21$0.10$9.90$0.1099.00$310.10
$325.00$330.00Aug 14$0.12$4.88$0.1240.67$325.12
$320.00$325.00Aug 7$0.14$4.86$0.1434.71$320.14
$325.00$330.00Aug 21$0.18$4.82$0.1826.78$325.18
$315.00$317.50Jul 31$0.11$2.39$0.1121.73$315.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$235.00Jul 20$0.11$24.89$0.11226.27$259.89
$270.00$250.00Jul 16$0.14$19.86$0.14141.86$269.86
$270.00$250.00Jul 22$0.33$19.67$0.3359.61$269.67
$270.00$260.00Jul 20$0.18$9.82$0.1854.56$269.82
$245.00$240.00Aug 21$0.12$4.88$0.1240.67$244.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 720 found (best R:R 87.24, avg 2.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.83$14.83$0.1787.24$259.83
$250.00$255.00Jul 31$4.90$4.90$0.1049.00$254.90
$245.00$250.00Aug 7$4.88$4.88$0.1240.67$249.88
$235.00$240.00Aug 21$4.88$4.88$0.1240.67$239.88
$240.00$245.00Aug 21$4.86$4.86$0.1434.71$244.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.52$9.52$0.4819.83$302.48
$313.00$310.00Jul 31$2.82$2.82$0.1815.67$310.18
$320.00$315.00Aug 21$4.64$4.64$0.3612.89$315.36
$308.00$306.00Jul 24$1.83$1.83$0.1710.76$306.17
$314.00$310.00Aug 7$3.62$3.62$0.389.53$310.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Jul 8Jul 9$0.05112.4%46.3%
$298.00Jul 8Jul 9$0.0737.3%20.8%
$283.00Jul 8Jul 9$0.1060.5%33.1%
$277.00Jul 10Jul 13$0.1136.8%26.6%
$297.00Jul 8Jul 9$0.1236.5%20.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 8Jul 9$0.0666.3%34.3%
$282.50Jul 8Jul 9$0.0763.4%33.7%
$283.00Jul 8Jul 9$0.0860.5%33.1%
$297.00Jul 8Jul 9$0.0936.5%20.4%
$284.00Jul 8Jul 9$0.1154.6%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 536 found (cheapest 0.52% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 8$0.96$0.55$1.51$290.49$293.510.52%
$293.00Jul 8$0.46$1.05$1.51$291.49$294.510.52%
$291.00Jul 8$1.66$0.27$1.93$289.07$292.930.66%
$294.00Jul 8$0.19$1.80$1.99$292.01$295.990.68%
$290.00Jul 8$2.51$0.13$2.64$287.36$292.640.90%
$295.00Jul 8$0.07$2.68$2.75$292.25$297.750.94%
$293.00Jul 9$1.22$1.79$3.01$289.99$296.011.03%
$292.00Jul 9$1.77$1.34$3.11$288.89$295.111.06%
$294.00Jul 9$0.79$2.37$3.16$290.84$297.161.08%
$291.00Jul 9$2.42$0.99$3.41$287.59$294.411.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.04% of stock, avg 2.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$289.00Jul 8$0.07$0.06$0.13$288.87$295.13
$295.00$290.00Jul 8$0.07$0.13$0.20$289.80$295.20
$294.00$289.00Jul 8$0.19$0.06$0.25$288.75$294.25
$294.00$290.00Jul 8$0.19$0.13$0.32$289.68$294.32
$295.00$291.00Jul 8$0.07$0.27$0.34$290.66$295.34
$294.00$291.00Jul 8$0.19$0.27$0.46$290.54$294.46
$297.00$288.00Jul 9$0.14$0.37$0.51$287.49$297.51
$293.00$289.00Jul 8$0.46$0.06$0.52$288.48$293.52
$293.00$290.00Jul 8$0.46$0.13$0.59$289.41$293.59
$295.00$292.00Jul 8$0.07$0.55$0.62$291.38$295.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 519 found (best R:R 40.67, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.88$0.1240.67$240.12$254.88
245/250255/260Aug 21$4.84$0.1630.25$245.16$259.84
250/255260/266Aug 7$5.75$0.2523.00$249.25$265.75
240/245255/260Aug 21$4.79$0.2122.81$240.21$259.79
250/255260/265Aug 21$4.78$0.2221.73$250.22$264.78
245/250260/265Aug 21$4.72$0.2816.86$245.28$264.72
255/260265/270Aug 21$4.71$0.2916.24$255.29$269.71
240/245260/265Aug 21$4.67$0.3314.15$240.33$264.67
260/265270/275Aug 21$4.66$0.3413.71$260.34$274.66
245/250255/270Aug 14$13.96$1.0413.42$236.04$268.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$240.00$245.00$250.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 31$0.05$4.9599.00
$240.00$245.00$250.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 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. 445 found (best net $-0.01, 427 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$320.00$330.001:2Jul 8-$0.01$9.99
$278.00$287.001:2Jul 21-$0.76$8.24
$320.00$325.001:2Jul 17$0.00$5.00
$320.00$325.001:2Jul 24$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
$255.00$245.001:2Jul 13-$0.01$9.99
$265.00$255.001:2Jul 14-$0.01$9.99
$250.00$240.001:2Jul 22-$0.06$9.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 228 found (best yield 2.84%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.50Aug 14$8.310.510.0%2.84%2.88%23
$293.00Aug 14$8.020.500.2%2.74%2.95%732
$295.00Aug 21$7.700.470.9%2.63%3.52%69821.3K
$294.00Aug 14$7.470.480.6%2.55%3.10%3--
$292.50Aug 7$7.420.510.0%2.54%2.57%599
$293.00Aug 7$7.130.500.2%2.44%2.64%14115
$295.00Aug 14$6.940.460.9%2.37%3.26%2858
$294.00Aug 7$6.580.480.6%2.25%2.80%19124
$292.50Jul 31$6.490.510.0%2.22%2.25%14267
$296.00Aug 14$6.420.441.2%2.20%3.43%7349

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 323,386
Total Puts 824,555
Put/Call Ratio 2.55
Net Difference -501,169

Prior's Put/Call Breakdown

Total Calls 440,638
Total Puts 487,138
Put/Call Ratio 1.11
Net Difference -46,500

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