Tour v302
IWM
iShares Russell 2000 ETF
$292.20 -1.35%
(7/8 12:30) ◀
|
Wednesday, July 8, 2026 (12:35pm)
January 2026
|
▶ (7/8 12:40)
◀ 7/8 12:35 ▶

Option Volume

Detail
ℹ
Current (07/08 12:35pm) 1,162,161
Calls: 332,649 (29%)
Puts: 829,512 (71%)
Prior (07/07) 949,143
Calls: 450,065 (47%)
Puts: 499,078 (53%)
Current vs Prior +22.44%
Calls: -26.09% (Calls)
Puts: +66.21% (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 -33.07%
Calls: -52.32%
Puts: -20.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:35pm) $153.61M
Calls: $27.16M (18%)
Puts: $126.45M (82%)
Prior (07/07) $75.24M
Calls: $40.68M (54%)
Puts: $34.56M (46%)
Current vs Prior +104.15%
Calls: -33.24%
Puts: +265.87%
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 +0.86%
Calls: -49.92%
Puts: +28.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:35pm) 2.49
Prior (07/07) 1.11
Current vs Prior +124.88%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +68.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:35pm) 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 0.68% | 1.21%0.68% | 1.48%1.48% | 2.89%2.48% | 6.75%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -33.32% | -8.90%-33.32% | -6.83%-6.83% | +6.54%+4.98% | +3.41%
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 -37.73% | -16.38%-8.51% | +6.19%-9.10% | +5.78%+3.91% | +2.85%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -33.32% | -8.90%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.66% | 1.14%
Calls: 2.47% | 1.22%
Puts: 0.85% | 1.05%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -38.75% | -71.21%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -77.29% | -76.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($126.45M) vs calls ($27.16M). Massive premium surge with dollar volume up 104% vs prior. Extreme bearish P/C ratio of 2.49 - heavy put buying. P/C ratio rising 125% - 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
12:35BEARISHBEARISHBEARISH
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 1,119 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$234.00Jul 1758.4158.53$58.470.2%--0.9921
$236.00Jul 1756.4256.54$56.480.2%--0.9921
$239.00Jul 1753.4353.55$53.490.2%--0.9920
$235.00Jul 1757.4157.54$57.470.2%30.99123
$241.00Jul 1751.4451.56$51.500.2%--0.9933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1647.7747.90$47.840.3%11.00--
$325.00Jul 832.7832.89$32.840.3%21.00--
$324.00Jul 831.7831.89$31.840.3%21.00--
$323.00Jul 830.7830.89$30.840.4%21.00--
$322.00Jul 829.7829.89$29.840.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 309 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 80.050.06$0.0616.7%33.2K0.07263
$303.00Jul 130.050.06$0.0616.7%4090.03621
$310.00Jul 170.050.06$0.0616.7%3290.0221.2K
$298.00Jul 90.060.07$0.0714.3%1.4K0.05384
$325.00Aug 70.100.12$0.1118.2%180.023.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Jul 80.050.06$0.0616.7%13.6K0.061.3K
$280.00Jul 90.050.06$0.0616.7%4330.0284
$272.00Jul 100.050.06$0.0616.7%2730.02361
$273.00Jul 100.050.06$0.0616.7%9340.02451
$255.00Jul 140.050.06$0.0616.7%60.016

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 560 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 842.1142.22$42.170.3%441.0044
$260.00Jul 832.1132.22$32.170.3%161.008
$261.00Jul 831.1131.22$31.170.4%361.008
$262.00Jul 830.1130.22$30.170.4%331.0011
$262.50Jul 829.6129.72$29.670.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 109.799.90$9.841.1%781.001.2K
$302.50Jul 1010.2910.40$10.351.1%11.00122
$303.00Jul 1010.7910.90$10.851.0%51.00175
$304.00Jul 1011.7911.90$11.850.9%--1.0010
$305.00Jul 1012.7912.90$12.850.9%1141.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,237 active (total vol 1.2M, top 78.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.350.36$0.362.8%45.7K0.32105
$294.00Jul 80.130.14$0.147.1%37.3K0.1562
$296.00Jul 80.020.03$0.0333.3%35.9K0.031.2K
$295.00Jul 80.050.06$0.0616.7%33.2K0.07263
$292.00Jul 80.800.82$0.812.5%28.1K0.5434
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.620.63$0.631.6%78.9K0.471.5K
$290.00Jul 80.130.14$0.147.1%61.6K0.141.6K
$291.00Jul 80.290.30$0.303.3%60.4K0.277.9K
$286.00Jul 171.871.90$1.891.6%56.3K0.2826.7K
$293.00Jul 81.171.18$1.170.9%56.2K0.691.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 161 strikes (avg 265.9%, max 1113.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21221.9%18.3%1113.6%61954
$330.00Jul 8Aug 21199.6%18.2%998.3%8137.5K
$250.00Jul 8Aug 21253.0%29.3%762.6%524.6K
$320.00Jul 8Aug 21153.3%18.5%729.1%1.5K7.9K
$260.00Jul 8Aug 21193.8%26.9%621.8%255.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21344.6%33.7%922.3%59.2K
$240.00Jul 8Aug 21313.6%32.2%875.3%43822.9K
$325.00Jul 8Aug 21176.8%18.3%867.6%352
$320.00Jul 8Aug 21153.3%18.5%729.1%11219
$255.00Jul 8Aug 21223.3%28.0%696.1%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 207.33, avg 4.68)

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$0.14$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$0.10$2.40$0.1024.00$315.10
$307.00$310.00Jul 21$0.14$2.86$0.1420.43$307.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$235.00Jul 20$0.12$24.88$0.12207.33$259.88
$270.00$250.00Jul 16$0.14$19.86$0.14141.86$269.86
$270.00$250.00Jul 22$0.34$19.66$0.3457.82$269.66
$270.00$260.00Jul 20$0.18$9.82$0.1854.56$269.82
$250.00$245.00Aug 14$0.13$4.87$0.1337.46$249.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 726 found (best R:R 77.95, avg 2.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.81$14.81$0.1977.95$259.81
$245.00$250.00Aug 7$4.89$4.89$0.1144.45$249.89
$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
$255.00$260.00Jul 31$4.85$4.85$0.1532.33$259.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.56$9.56$0.4421.73$302.44
$313.00$310.00Jul 31$2.83$2.83$0.1716.65$310.17
$320.00$315.00Aug 21$4.66$4.66$0.3413.71$315.34
$308.00$306.00Jul 24$1.85$1.85$0.1512.33$306.15
$314.00$310.00Aug 7$3.63$3.63$0.379.81$310.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.55, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 8Jul 9$0.0639.1%20.9%
$283.00Jul 8Jul 9$0.1159.8%33.1%
$297.00Jul 8Jul 9$0.1138.5%20.9%
$277.00Jul 10Jul 13$0.1136.4%26.4%
$261.00Jul 8Jul 10$0.12188.0%57.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 8Jul 9$0.0671.6%36.5%
$282.00Jul 8Jul 9$0.0765.7%34.5%
$282.50Jul 8Jul 9$0.0862.7%33.9%
$283.00Jul 8Jul 9$0.0959.8%33.1%
$297.00Jul 8Jul 9$0.0938.5%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 538 found (cheapest 0.49% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 8$0.81$0.63$1.44$290.56$293.440.49%
$293.00Jul 8$0.36$1.17$1.53$291.47$294.530.52%
$291.00Jul 8$1.48$0.30$1.78$289.22$292.780.61%
$294.00Jul 8$0.14$1.98$2.12$291.88$296.120.73%
$290.00Jul 8$2.30$0.14$2.44$287.56$292.440.84%
$295.00Jul 8$0.06$2.89$2.95$292.05$297.951.01%
$293.00Jul 9$1.12$1.91$3.03$289.97$296.031.04%
$292.00Jul 9$1.64$1.43$3.07$288.93$295.071.05%
$294.00Jul 9$0.71$2.51$3.22$290.78$297.221.10%
$289.00Jul 8$3.22$0.06$3.28$285.72$292.281.12%

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$0.06$0.06$0.12$288.88$295.12
$294.00$289.00Jul 8$0.14$0.06$0.20$288.80$294.20
$295.00$290.00Jul 8$0.06$0.14$0.20$289.80$295.20
$294.00$290.00Jul 8$0.14$0.14$0.28$289.72$294.28
$295.00$291.00Jul 8$0.06$0.30$0.36$290.64$295.36
$293.00$289.00Jul 8$0.36$0.06$0.42$288.58$293.42
$294.00$291.00Jul 8$0.14$0.30$0.44$290.56$294.44
$293.00$290.00Jul 8$0.36$0.14$0.50$289.50$293.50
$297.00$288.00Jul 9$0.13$0.40$0.53$287.47$297.53
$296.00$288.00Jul 9$0.24$0.40$0.64$287.36$296.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 505 found (best R:R 34.71, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.86$0.1434.71$240.14$254.86
245/250255/260Aug 21$4.83$0.1728.41$245.17$259.83
240/245255/260Aug 21$4.80$0.2024.00$240.20$259.80
250/255260/266Aug 7$5.75$0.2523.00$249.25$265.75
250/255260/265Aug 21$4.79$0.2122.81$250.21$264.79
245/250260/265Aug 21$4.72$0.2816.86$245.28$264.72
255/260265/270Aug 21$4.72$0.2816.86$255.28$269.72
240/245260/265Aug 21$4.69$0.3115.13$240.31$264.69
245/250255/270Aug 14$13.94$1.0613.15$236.06$268.94
260/265270/275Aug 21$4.64$0.3612.89$260.36$274.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Jul 31$0.05$4.9599.00
$250.00$255.00$260.00Jul 31$0.05$4.9599.00
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 31$0.05$4.9599.00
$245.00$250.00$255.00Aug 7$0.05$4.9599.00
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$245.00$250.00$255.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 444 found (best net $-0.01, 426 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-$0.62$8.38
$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 14$0.00$15.00
$255.00$240.001:2Jul 8-$0.01$14.99
$262.00$250.001:2Jul 9-$0.01$11.99
$270.00$260.001:2Jul 20$0.00$10.00
$255.00$245.001:2Jul 13-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 223 found (best yield 2.80%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.50Aug 14$8.190.500.1%2.80%2.91%23
$293.00Aug 14$7.900.490.3%2.70%2.98%732
$295.00Aug 21$7.580.461.0%2.59%3.55%70021.3K
$294.00Aug 14$7.350.480.6%2.52%3.13%3--
$292.50Aug 7$7.300.500.1%2.50%2.60%599
$293.00Aug 7$7.010.490.3%2.40%2.67%14115
$295.00Aug 14$6.820.461.0%2.33%3.29%2858
$294.00Aug 7$6.470.470.6%2.21%2.83%19124
$292.50Jul 31$6.350.500.1%2.17%2.28%14267
$296.00Aug 14$6.320.441.3%2.16%3.46%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 332,649
Total Puts 829,512
Put/Call Ratio 2.49
Net Difference -496,863

Prior's Put/Call Breakdown

Total Calls 450,065
Total Puts 499,078
Put/Call Ratio 1.11
Net Difference -49,013

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