Tour v302
IWM
iShares Russell 2000 ETF
$292.74 -1.16%
(7/8 12:40) ◀
|
Wednesday, July 8, 2026 (12:45pm)
January 2026
|
▶ (7/8 12:50)
◀ 7/8 12:45 ▶

Option Volume

Detail
ℹ
Current (07/08 12:45pm) 1,203,975
Calls: 356,337 (30%)
Puts: 847,638 (70%)
Prior (07/07) 972,301
Calls: 462,337 (48%)
Puts: 509,964 (52%)
Current vs Prior +23.83%
Calls: -22.93% (Calls)
Puts: +66.22% (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 -30.66%
Calls: -48.92%
Puts: -18.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:45pm) $146.17M
Calls: $33.47M (23%)
Puts: $112.71M (77%)
Prior (07/07) $75.39M
Calls: $38.93M (52%)
Puts: $36.46M (48%)
Current vs Prior +93.90%
Calls: -14.03%
Puts: +209.16%
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 -4.02%
Calls: -38.28%
Puts: +14.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:45pm) 2.38
Prior (07/07) 1.10
Current vs Prior +115.66%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +60.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:45pm) 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 0.67% | 1.21%0.67% | 1.43%1.43% | 2.87%2.46% | 6.73%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -33.78% | -9.32%-33.77% | -9.59%-9.59% | +5.58%+3.78% | +3.11%
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 -38.16% | -16.77%-9.13% | +3.05%-11.79% | +4.83%+2.72% | +2.55%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -33.78% | -9.32%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.04% | 1.15%
Calls: 0.87% | 1.03%
Puts: 1.22% | 1.26%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -61.62% | -70.96%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -85.77% | -75.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($112.71M) vs calls ($33.47M). Elevated premium activity with dollar volume up 94% vs prior. Extreme bearish P/C ratio of 2.38 - heavy put buying. P/C ratio rising 116% - 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
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
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 1,120 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1757.9858.11$58.050.2%30.99123
$236.00Jul 1756.9857.11$57.050.2%--0.9921
$238.00Jul 1754.9955.12$55.060.2%--0.9980
$235.00Aug 2159.0659.20$59.130.2%--1.00554
$239.00Jul 1753.9954.12$54.060.2%--0.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1647.2047.33$47.270.3%11.00--
$324.00Jul 831.2031.32$31.260.4%21.00--
$323.00Jul 830.2030.32$30.260.4%21.00--
$330.00Aug 2137.1937.34$37.270.4%20.97--
$325.00Jul 832.2032.33$32.270.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 323 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 170.050.06$0.0616.7%3290.0221.2K
$307.00Jul 150.060.07$0.0714.3%210.03317
$308.00Jul 160.060.07$0.0714.3%30.0260
$295.00Jul 80.070.08$0.0812.5%36.0K0.10263
$309.00Jul 170.070.08$0.0812.5%2660.0312.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Jul 90.050.06$0.0616.7%2850.0351
$274.00Jul 100.050.06$0.0616.7%9440.02187
$275.00Jul 100.050.06$0.0616.7%700.021.9K
$267.00Jul 130.050.06$0.0616.7%50.01--
$236.00Jul 170.050.06$0.0616.7%200.01676

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 561 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 842.6842.80$42.740.3%441.0044
$260.00Jul 832.6732.80$32.740.4%161.008
$261.00Jul 831.6831.80$31.740.4%361.008
$262.00Jul 830.6730.80$30.740.4%351.0011
$262.50Jul 830.1830.30$30.240.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 109.209.31$9.251.2%781.001.2K
$302.50Jul 109.709.81$9.751.1%11.00122
$303.00Jul 1010.2010.31$10.261.1%51.00175
$304.00Jul 1011.2011.31$11.261.0%--1.0010
$305.00Jul 1012.2012.32$12.261.0%1141.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,241 active (total vol 1.2M, top 81.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.560.57$0.561.8%56.7K0.45105
$294.00Jul 80.220.23$0.234.3%40.4K0.2462
$296.00Jul 80.020.03$0.0333.3%36.3K0.041.2K
$295.00Jul 80.070.08$0.0812.5%36.0K0.10263
$292.00Jul 81.141.15$1.150.9%29.7K0.6734
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.390.40$0.402.5%81.7K0.331.5K
$290.00Jul 80.080.09$0.0911.1%63.7K0.091.6K
$291.00Jul 80.170.18$0.185.6%63.1K0.177.9K
$293.00Jul 80.810.82$0.821.2%57.0K0.551.7K
$286.00Jul 171.681.71$1.691.8%56.4K0.2626.7K

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 277.9%, max 1137.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21223.4%18.1%1137.6%61954
$330.00Jul 8Aug 21200.6%18.0%1014.7%8137.5K
$250.00Jul 8Aug 21261.6%29.2%794.9%524.6K
$320.00Jul 8Aug 21153.2%18.4%734.4%1.5K7.9K
$260.00Jul 8Aug 21201.2%26.7%652.9%255.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21355.1%33.7%955.0%59.2K
$240.00Jul 8Aug 21323.4%32.2%905.6%43822.9K
$325.00Jul 8Aug 21177.3%18.2%875.0%352
$320.00Jul 8Aug 21153.2%18.4%734.4%29219
$255.00Jul 8Aug 21231.2%28.0%726.9%1.3K23.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 530 found (best R:R 249.00, avg 4.95)

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$0.13$4.87$0.1337.46$325.13
$320.00$325.00Aug 7$0.15$4.85$0.1532.33$320.15
$325.00$330.00Aug 21$0.19$4.81$0.1925.32$325.19
$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$0.10$24.90$0.10249.00$259.90
$270.00$250.00Jul 16$0.13$19.87$0.13152.85$269.87
$270.00$250.00Jul 22$0.30$19.70$0.3065.67$269.70
$270.00$260.00Jul 20$0.16$9.84$0.1661.50$269.84
$250.00$245.00Aug 14$0.11$4.89$0.1144.45$249.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 714 found (best R:R 92.75, avg 2.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.84$14.84$0.1692.75$259.84
$250.00$255.00Jul 31$4.90$4.90$0.1049.00$254.90
$245.00$250.00Aug 7$4.89$4.89$0.1144.45$249.89
$235.00$240.00Aug 21$4.89$4.89$0.1144.45$239.89
$255.00$260.00Jul 31$4.86$4.86$0.1434.71$259.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.50$9.50$0.5019.00$302.50
$313.00$310.00Jul 31$2.81$2.81$0.1914.79$310.19
$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$3.61$3.61$0.399.26$310.39

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$0.05118.2%47.3%
$298.00Jul 8Jul 9$0.0936.2%20.7%
$283.00Jul 8Jul 9$0.1064.7%33.4%
$277.00Jul 10Jul 13$0.1036.9%26.6%
$261.00Jul 8Jul 10$0.12195.2%58.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 8Jul 9$0.0536.2%20.7%
$282.50Jul 8Jul 9$0.0667.7%34.0%
$283.00Jul 8Jul 9$0.0764.7%33.4%
$284.00Jul 8Jul 9$0.0958.6%32.0%
$253.00Jul 10Jul 17$0.1067.6%43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 540 found (cheapest 0.47% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.56$0.82$1.38$291.62$294.380.47%
$292.00Jul 8$1.15$0.40$1.55$290.45$293.550.53%
$294.00Jul 8$0.23$1.48$1.71$292.29$295.710.58%
$291.00Jul 8$1.92$0.18$2.10$288.90$293.100.72%
$295.00Jul 8$0.08$2.34$2.42$292.58$297.420.83%
$290.00Jul 8$2.84$0.09$2.93$287.07$292.931.00%
$293.00Jul 9$1.37$1.59$2.96$290.04$295.961.01%
$294.00Jul 9$0.90$2.12$3.02$290.98$297.021.03%
$292.00Jul 9$1.95$1.17$3.12$288.88$295.121.07%
$296.00Jul 8$0.03$3.29$3.32$292.68$299.321.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.06% of stock, avg 2.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$290.00Jul 8$0.08$0.09$0.17$289.83$295.17
$295.00$291.00Jul 8$0.08$0.18$0.26$290.74$295.26
$294.00$290.00Jul 8$0.23$0.09$0.32$289.68$294.32
$294.00$291.00Jul 8$0.23$0.18$0.41$290.59$294.41
$295.00$292.00Jul 8$0.08$0.40$0.48$291.52$295.48
$297.00$288.00Jul 9$0.18$0.31$0.49$287.51$297.49
$297.00$289.00Jul 9$0.18$0.44$0.62$288.38$297.62
$293.00$290.00Jul 8$0.56$0.09$0.65$289.35$293.65
$294.00$292.00Jul 8$0.23$0.40$0.63$291.37$294.63
$296.00$288.00Jul 9$0.32$0.31$0.63$287.37$296.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 466 found (best R:R 34.71, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.86$0.1434.71$240.14$254.86
245/250255/260Aug 14$4.85$0.1532.33$245.15$259.85
245/250255/260Aug 21$4.84$0.1630.25$245.16$259.84
240/245255/260Aug 21$4.79$0.2122.81$240.21$259.79
250/255260/265Aug 21$4.79$0.2122.81$250.21$264.79
250/255260/266Aug 7$5.74$0.2622.08$249.26$265.74
245/250260/265Aug 21$4.73$0.2717.52$245.27$264.73
255/260265/270Aug 21$4.72$0.2816.86$255.28$269.72
240/245260/265Aug 21$4.68$0.3214.63$240.32$264.68
250/255265/270Aug 21$4.65$0.3513.29$250.35$269.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 31$0.05$4.9599.00
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$245.00$250.00$255.00Aug 14$0.07$4.9370.43
$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-$0.88$8.12
$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
$267.00$255.001:2Jul 13$0.00$12.00
$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. 225 found (best yield 2.79%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Aug 14$8.180.510.1%2.79%2.88%732
$295.00Aug 21$7.850.470.8%2.68%3.45%73521.3K
$294.00Aug 14$7.610.490.4%2.60%3.03%3--
$293.00Aug 7$7.280.510.1%2.49%2.58%14115
$295.00Aug 14$7.070.470.8%2.42%3.19%2958
$294.00Aug 7$6.720.490.4%2.30%2.73%19124
$296.00Aug 14$6.550.451.1%2.24%3.35%7549
$293.00Jul 31$6.340.500.1%2.17%2.25%7140
$295.00Aug 7$6.190.460.8%2.11%2.89%32473
$297.00Aug 14$6.060.431.5%2.07%3.53%244

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 356,337
Total Puts 847,638
Put/Call Ratio 2.38
Net Difference -491,301

Prior's Put/Call Breakdown

Total Calls 462,337
Total Puts 509,964
Put/Call Ratio 1.10
Net Difference -47,627

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