Tour v302
IWM
iShares Russell 2000 ETF
$292.97 -1.09%
(7/8 12:55) ◀
|
Wednesday, July 8, 2026 (1:00pm)
January 2026
|
▶ (7/8 13:05)
◀ 7/8 13:00 ▶

Option Volume

Detail
ℹ
Current (07/08 1:00pm) 1,260,312
Calls: 388,662 (31%)
Puts: 871,650 (69%)
Prior (07/07) 1,003,926
Calls: 483,363 (48%)
Puts: 520,563 (52%)
Current vs Prior +25.54%
Calls: -19.59% (Calls)
Puts: +67.44% (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 -27.42%
Calls: -44.29%
Puts: -16.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:00pm) $145.30M
Calls: $36.05M (25%)
Puts: $109.25M (75%)
Prior (07/07) $73.44M
Calls: $37.05M (50%)
Puts: $36.39M (50%)
Current vs Prior +97.85%
Calls: -2.69%
Puts: +200.19%
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 -4.60%
Calls: -33.52%
Puts: +11.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:00pm) 2.24
Prior (07/07) 1.08
Current vs Prior +108.24%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +51.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:00pm) 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 0.65% | 1.19%0.65% | 1.42%1.42% | 2.84%2.43% | 6.70%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -36.18% | -10.93%-36.17% | -10.73%-10.73% | +4.50%+2.84% | +2.62%
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 -40.40% | -18.24%-12.42% | +1.75%-12.90% | +3.75%+1.79% | +2.06%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -36.18% | -10.93%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.38% | 1.19%
Calls: 3.23% | 0.99%
Puts: 1.52% | 1.38%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -12.18% | -69.95%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -67.44% | -75.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($109.25M) vs calls ($36.05M). Elevated premium activity with dollar volume up 98% vs prior. Extreme bearish P/C ratio of 2.24 - heavy put buying. P/C ratio rising 108% - 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
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
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 1,130 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.1958.31$58.250.2%30.99123
$236.00Jul 1757.1957.31$57.250.2%--0.9921
$237.00Jul 1756.2056.32$56.260.2%--0.9930
$238.00Jul 1755.2055.32$55.260.2%--0.9980
$239.00Jul 1754.2054.32$54.260.2%--0.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.9947.11$47.050.3%11.00--
$325.00Jul 832.0032.11$32.060.3%21.00--
$324.00Jul 831.0031.11$31.060.4%21.00--
$323.00Jul 830.0030.11$30.060.4%21.00--
$330.00Aug 2136.9837.12$37.050.4%20.97--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 327 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 90.050.06$0.0616.7%7470.04812
$310.00Jul 170.050.06$0.0616.7%3290.0221.2K
$295.00Jul 80.070.08$0.0812.5%37.9K0.10263
$298.00Jul 90.090.10$0.1010.0%1.5K0.07384
$300.00Jul 100.090.10$0.1010.0%16.6K0.053.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 80.050.06$0.0616.7%64.8K0.061.6K
$282.00Jul 90.050.06$0.0616.7%2850.0351
$282.50Jul 90.050.06$0.0616.7%100.03430
$275.00Jul 100.050.06$0.0616.7%700.021.9K
$276.00Jul 100.050.06$0.0616.7%2240.024.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 568 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 842.8943.00$42.950.3%441.0044
$260.00Jul 832.8933.00$32.950.3%161.008
$261.00Jul 831.8932.00$31.950.3%361.008
$262.00Jul 830.8931.00$30.950.4%351.0011
$262.50Jul 830.3930.50$30.450.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 109.009.11$9.061.2%781.001.2K
$302.50Jul 109.509.62$9.561.3%11.00122
$303.00Jul 109.9910.10$10.051.1%51.00175
$304.00Jul 1010.9911.11$11.051.1%--1.0010
$305.00Jul 1011.9912.10$12.050.9%1181.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,248 active (total vol 1.2M, top 86.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.590.61$0.603.3%62.2K0.51105
$294.00Jul 80.220.23$0.234.3%44.7K0.2762
$295.00Jul 80.070.08$0.0812.5%37.9K0.10263
$296.00Jul 80.020.03$0.0333.3%36.6K0.041.2K
$292.00Jul 81.221.26$1.243.2%30.9K0.7334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.290.30$0.303.3%86.7K0.271.5K
$291.00Jul 80.120.14$0.1315.4%65.1K0.137.9K
$290.00Jul 80.050.06$0.0616.7%64.8K0.061.6K
$293.00Jul 80.650.66$0.661.5%58.5K0.491.7K
$286.00Jul 171.581.62$1.602.5%56.4K0.2426.7K

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 291.7%, max 1183.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21230.4%17.9%1183.6%61954
$330.00Jul 8Aug 21206.7%18.0%1051.3%8137.5K
$250.00Jul 8Aug 21272.9%29.2%835.0%524.6K
$320.00Jul 8Aug 21157.5%18.3%758.6%1.5K7.9K
$260.00Jul 8Aug 21210.2%26.6%690.3%255.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21369.9%33.6%1000.6%59.2K
$240.00Jul 8Aug 21337.1%32.0%952.6%43822.9K
$325.00Jul 8Aug 21182.5%18.1%908.2%352
$255.00Jul 8Aug 21241.4%27.9%765.7%1.3K23.5K
$320.00Jul 8Aug 21157.5%18.3%758.6%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 524 found (best R:R 165.67, avg 4.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 21$0.11$9.89$0.1189.91$310.11
$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
$270.00$250.00Jul 16$0.12$19.88$0.12165.67$269.88
$270.00$260.00Jul 20$0.14$9.86$0.1470.43$269.86
$270.00$250.00Jul 22$0.28$19.72$0.2870.43$269.72
$245.00$240.00Aug 21$0.11$4.89$0.1144.45$244.89
$275.00$270.00Jul 16$0.12$4.88$0.1240.67$274.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 710 found (best R:R 106.14, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.86$14.86$0.14106.14$259.86
$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$9.48$9.48$0.5218.23$302.52
$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$3.60$3.60$0.409.00$310.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.54, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 8Jul 9$0.0968.7%33.5%
$298.00Jul 8Jul 9$0.0935.8%20.0%
$277.00Jul 10Jul 13$0.0936.6%26.5%
$284.00Jul 8Jul 9$0.1062.5%32.2%
$261.00Jul 8Jul 10$0.12204.1%57.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 8Jul 9$0.0668.7%33.5%
$298.00Jul 8Jul 9$0.0735.8%20.0%
$284.00Jul 8Jul 9$0.0862.5%32.2%
$285.00Jul 8Jul 9$0.1056.2%30.5%
$253.00Jul 10Jul 17$0.1068.2%43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 546 found (cheapest 0.43% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.60$0.66$1.26$291.74$294.260.43%
$294.00Jul 8$0.23$1.27$1.50$292.50$295.500.51%
$292.00Jul 8$1.24$0.30$1.54$290.46$293.540.53%
$295.00Jul 8$0.08$2.13$2.21$292.79$297.210.75%
$291.00Jul 8$2.09$0.13$2.22$288.78$293.220.76%
$293.00Jul 9$1.43$1.45$2.88$290.12$295.880.98%
$294.00Jul 9$0.95$1.97$2.92$291.08$296.921.00%
$290.00Jul 8$3.01$0.06$3.07$286.93$293.071.05%
$292.00Jul 9$2.03$1.06$3.09$288.91$295.091.05%
$296.00Jul 8$0.03$3.07$3.10$292.90$299.101.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 383 found (cheapest 0.05% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$290.00Jul 8$0.08$0.06$0.14$289.86$295.14
$295.00$291.00Jul 8$0.08$0.13$0.21$290.79$295.21
$294.00$290.00Jul 8$0.23$0.06$0.29$289.71$294.29
$294.00$291.00Jul 8$0.23$0.13$0.36$290.64$294.36
$295.00$292.00Jul 8$0.08$0.30$0.38$291.62$295.38
$298.00$289.00Jul 9$0.10$0.38$0.48$288.52$298.48
$294.00$292.00Jul 8$0.23$0.30$0.53$291.47$294.53
$297.00$289.00Jul 9$0.18$0.38$0.56$288.44$297.56
$298.00$290.00Jul 9$0.10$0.54$0.64$289.36$298.64
$296.00$289.00Jul 9$0.33$0.38$0.71$288.29$296.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 437 found (best R:R 40.67, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.88$0.1240.67$240.12$254.88
245/250255/260Aug 14$4.86$0.1434.71$245.14$259.86
245/250255/260Aug 21$4.84$0.1630.25$245.16$259.84
250/255260/266Aug 7$5.77$0.2325.09$249.23$265.77
250/255260/265Aug 21$4.80$0.2024.00$250.20$264.80
240/245255/260Aug 21$4.79$0.2122.81$240.21$259.79
245/250260/265Aug 21$4.75$0.2519.00$245.25$264.75
255/260265/270Aug 21$4.71$0.2916.24$255.29$269.71
240/245260/265Aug 21$4.70$0.3015.67$240.30$264.70
260/265270/275Aug 21$4.66$0.3413.71$260.34$274.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 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
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$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$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$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. 448 found (best net $-0.01, 428 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-$0.94$8.06
$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-$0.01$9.99
$265.00$255.001:2Jul 14-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 226 found (best yield 2.81%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Aug 14$8.240.510.0%2.81%2.82%932
$295.00Aug 21$7.910.480.7%2.70%3.39%73721.3K
$294.00Aug 14$7.680.490.3%2.62%2.97%4--
$293.00Aug 7$7.340.510.0%2.51%2.52%15115
$295.00Aug 14$7.130.470.7%2.43%3.13%3158
$294.00Aug 7$6.780.490.3%2.31%2.67%22124
$296.00Aug 14$6.610.461.0%2.26%3.29%7549
$293.00Jul 31$6.410.510.0%2.19%2.20%8140
$295.00Aug 7$6.240.470.7%2.13%2.82%34473
$297.00Aug 14$6.110.431.4%2.09%3.46%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 388,662
Total Puts 871,650
Put/Call Ratio 2.24
Net Difference -482,988

Prior's Put/Call Breakdown

Total Calls 483,363
Total Puts 520,563
Put/Call Ratio 1.08
Net Difference -37,200

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