Tour v302
IWM
iShares Russell 2000 ETF
$292.90 -1.11%
(7/8 12:45) ◀
|
Wednesday, July 8, 2026 (12:50pm)
January 2026
|
▶ (7/8 12:55)
◀ 7/8 12:50 ▶

Option Volume

Detail
ℹ
Current (07/08 12:50pm) 1,226,103
Calls: 363,086 (30%)
Puts: 863,017 (70%)
Prior (07/07) 979,438
Calls: 466,480 (48%)
Puts: 512,958 (52%)
Current vs Prior +25.18%
Calls: -22.16% (Calls)
Puts: +68.24% (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 -29.39%
Calls: -47.96%
Puts: -16.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:50pm) $145.96M
Calls: $35.13M (24%)
Puts: $110.83M (76%)
Prior (07/07) $75.69M
Calls: $40.64M (54%)
Puts: $35.05M (46%)
Current vs Prior +92.84%
Calls: -13.57%
Puts: +216.21%
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 -4.16%
Calls: -35.22%
Puts: +13.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:50pm) 2.38
Prior (07/07) 1.10
Current vs Prior +116.15%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +60.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:50pm) 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 0.66% | 1.20%0.66% | 1.43%1.43% | 2.84%2.44% | 6.71%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -34.83% | -10.14%-34.83% | -10.06%-10.06% | +4.64%+3.28% | +2.79%
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 -39.14% | -17.52%-10.57% | +2.51%-12.25% | +3.90%+2.23% | +2.23%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -34.83% | -10.14%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.23% | 1.17%
Calls: 1.61% | 0.99%
Puts: 2.86% | 1.34%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -17.71% | -70.45%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -69.49% | -75.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($110.83M) vs calls ($35.13M). Elevated premium activity with dollar volume up 93% 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
12:50BEARISHBEARISHBEARISH
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 1,126 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1756.1556.27$56.210.2%--0.9930
$235.00Jul 1758.1458.27$58.210.2%30.99123
$240.00Jul 1753.1653.28$53.220.2%120.9983
$236.00Jul 1757.1457.27$57.210.2%--0.9921
$238.00Jul 1755.1555.28$55.220.2%--0.9980
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1647.0447.16$47.100.3%11.00--
$325.00Jul 832.0432.16$32.100.4%21.00--
$330.00Aug 2137.0337.17$37.100.4%20.97--
$324.00Jul 831.0431.16$31.100.4%21.00--
$323.00Jul 830.0430.16$30.100.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 325 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 100.050.06$0.0616.7%9100.035.8K
$310.00Jul 170.050.06$0.0616.7%3290.0221.2K
$303.00Jul 130.060.07$0.0714.3%4090.03621
$307.00Jul 150.060.07$0.0714.3%210.02317
$308.00Jul 160.060.07$0.0714.3%30.0260
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. 562 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 3153.5753.70$53.640.2%321.0084
$245.00Jul 3148.6248.75$48.690.3%11.0017
$250.00Jul 3143.6943.82$43.760.3%441.006
$240.00Aug 753.8153.94$53.880.2%101.00--
$245.00Aug 748.8949.02$48.960.3%101.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 84.064.17$4.122.7%9451.001.1K
$298.00Jul 85.055.17$5.112.3%4391.00862
$299.00Jul 86.056.16$6.111.8%1671.00799
$300.00Jul 87.057.16$7.111.5%1801.00611
$301.00Jul 88.058.16$8.111.4%561.00265

Most actively traded options today. High liquidity = easy entry/exit. 1,243 active (total vol 1.2M, top 84.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.610.62$0.621.6%59.0K0.48105
$294.00Jul 80.230.24$0.244.2%41.7K0.2562
$295.00Jul 80.070.08$0.0812.5%36.7K0.10263
$296.00Jul 80.020.03$0.0333.3%36.5K0.041.2K
$292.00Jul 81.231.25$1.241.6%30.2K0.7034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.320.33$0.333.0%84.1K0.301.5K
$290.00Jul 80.060.07$0.0714.3%64.0K0.071.6K
$291.00Jul 80.140.15$0.156.7%63.6K0.157.9K
$293.00Jul 80.690.71$0.702.9%57.2K0.521.7K
$286.00Jul 171.611.65$1.632.5%56.4K0.2526.7K

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 283.1%, max 1152.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21225.3%18.0%1152.1%61954
$330.00Jul 8Aug 21202.3%18.0%1023.1%8137.5K
$250.00Jul 8Aug 21265.5%29.2%808.9%524.6K
$320.00Jul 8Aug 21154.3%18.3%743.6%1.5K7.9K
$260.00Jul 8Aug 21204.4%26.7%666.9%255.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21360.1%33.5%973.4%59.2K
$240.00Jul 8Aug 21328.1%32.1%922.2%43822.9K
$325.00Jul 8Aug 21178.6%18.1%886.2%352
$320.00Jul 8Aug 21154.3%18.3%743.6%29219
$255.00Jul 8Aug 21234.8%27.9%741.8%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 5.04)

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$0.19$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$0.28$19.72$0.2870.43$269.72
$270.00$260.00Jul 20$0.15$9.85$0.1565.67$269.85
$245.00$240.00Aug 21$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. 716 found (best R:R 92.75, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.84$14.84$0.1692.75$259.84
$245.00$250.00Aug 7$4.90$4.90$0.1049.00$249.90
$235.00$240.00Aug 21$4.89$4.89$0.1144.45$239.89
$255.00$260.00Jul 31$4.87$4.87$0.1337.46$259.87
$250.00$255.00Aug 7$4.86$4.86$0.1434.71$254.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.49$9.49$0.5118.61$302.51
$313.00$310.00Jul 31$2.81$2.81$0.1914.79$310.19
$320.00$315.00Aug 21$4.62$4.62$0.3812.16$315.38
$308.00$306.00Jul 24$1.82$1.82$0.1810.11$306.18
$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. 79 found (avg debit $0.53, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 8Jul 9$0.0966.3%33.1%
$298.00Jul 8Jul 9$0.0935.7%20.3%
$277.00Jul 10Jul 13$0.0937.2%26.5%
$284.00Jul 8Jul 9$0.1160.2%31.8%
$276.00Jul 9Jul 10$0.1144.6%38.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 8Jul 9$0.0669.3%34.5%
$283.00Jul 8Jul 9$0.0666.3%33.1%
$298.00Jul 8Jul 9$0.0635.7%20.3%
$284.00Jul 8Jul 9$0.0860.2%31.8%
$253.00Jul 10Jul 17$0.1067.9%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 542 found (cheapest 0.45% of stock, avg 5.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.62$0.70$1.32$291.68$294.320.45%
$292.00Jul 8$1.24$0.33$1.57$290.43$293.570.54%
$294.00Jul 8$0.24$1.33$1.57$292.43$295.570.54%
$291.00Jul 8$2.06$0.15$2.21$288.79$293.210.75%
$295.00Jul 8$0.08$2.16$2.24$292.76$297.240.76%
$293.00Jul 9$1.42$1.49$2.91$290.09$295.910.99%
$294.00Jul 9$0.94$2.01$2.95$291.05$296.951.01%
$290.00Jul 8$2.97$0.07$3.04$286.96$293.041.04%
$292.00Jul 9$2.02$1.09$3.11$288.89$295.111.06%
$296.00Jul 8$0.03$3.13$3.16$292.84$299.161.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.05% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$290.00Jul 8$0.08$0.07$0.15$289.85$295.15
$295.00$291.00Jul 8$0.08$0.15$0.23$290.77$295.23
$294.00$290.00Jul 8$0.24$0.07$0.31$289.69$294.31
$294.00$291.00Jul 8$0.24$0.15$0.39$290.61$294.39
$295.00$292.00Jul 8$0.08$0.33$0.41$291.59$295.41
$297.00$288.00Jul 9$0.18$0.28$0.46$287.54$297.46
$294.00$292.00Jul 8$0.24$0.33$0.57$291.43$294.57
$297.00$289.00Jul 9$0.18$0.40$0.58$288.42$297.58
$296.00$288.00Jul 9$0.33$0.28$0.61$287.39$296.61
$293.00$290.00Jul 8$0.62$0.07$0.69$289.31$293.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 457 found (best R:R 40.67, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.88$0.1240.67$240.12$254.88
245/250255/260Aug 14$4.87$0.1337.46$245.13$259.87
245/250255/260Aug 21$4.85$0.1532.33$245.15$259.85
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$4.78$0.2221.73$250.22$264.78
245/250260/265Aug 21$4.73$0.2717.52$245.27$264.73
255/260265/270Aug 21$4.73$0.2717.52$255.27$269.73
240/245260/265Aug 21$4.68$0.3214.63$240.32$264.68
250/255260/270Aug 14$9.31$0.6913.49$245.69$269.31

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$330.00Jul 31$0.05$4.9599.00
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$320.00$325.00$330.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50

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, 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-$0.91$8.09
$320.00$325.001:2Jul 17$0.00$5.00
$325.00$330.001:2Jul 31$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
$265.00$255.001:2Jul 14-$0.01$9.99
$270.00$260.001:2Jul 20-$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 2.81%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Aug 14$8.230.510.0%2.81%2.84%732
$295.00Aug 21$7.900.480.7%2.70%3.41%73521.3K
$294.00Aug 14$7.670.490.4%2.62%2.99%3--
$293.00Aug 7$7.330.510.0%2.50%2.54%14115
$295.00Aug 14$7.120.470.7%2.43%3.15%2958
$294.00Aug 7$6.760.490.4%2.31%2.68%19124
$296.00Aug 14$6.600.451.1%2.25%3.31%7549
$293.00Jul 31$6.400.510.0%2.19%2.22%7140
$295.00Aug 7$6.220.470.7%2.12%2.84%32473
$297.00Aug 14$6.100.431.4%2.08%3.48%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 363,086
Total Puts 863,017
Put/Call Ratio 2.38
Net Difference -499,931

Prior's Put/Call Breakdown

Total Calls 466,480
Total Puts 512,958
Put/Call Ratio 1.10
Net Difference -46,478

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