Tour v302
IWM
iShares Russell 2000 ETF
$292.13 -1.37%
(7/8 10:55) ◀
|
Wednesday, July 8, 2026 (11:00am)
January 2026
|
▶ (7/8 11:05)
◀ 7/8 11:00 ▶

Option Volume

Detail
ℹ
Current (07/08 11:00am) 706,231
Calls: 169,739 (24%)
Puts: 536,492 (76%)
Prior (07/07) 649,288
Calls: 299,686 (46%)
Puts: 349,602 (54%)
Current vs Prior +8.77%
Calls: -43.36% (Calls)
Puts: +53.46% (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 -59.33%
Calls: -75.67%
Puts: -48.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 11:00am) $104.81M
Calls: $10.33M (10%)
Puts: $94.48M (90%)
Prior (07/07) $57.77M
Calls: $17.40M (30%)
Puts: $40.37M (70%)
Current vs Prior +81.42%
Calls: -40.61%
Puts: +134.01%
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 -31.18%
Calls: -80.94%
Puts: -3.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:00am) 3.16
Prior (07/07) 1.17
Current vs Prior +170.94%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +113.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 11:00am) 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 0.80% | 1.35%0.80% | 1.59%1.59% | 2.96%2.58% | 6.82%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -20.84% | +0.88%-20.83% | +0.10%+0.10% | +9.21%+8.92% | +4.43%
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 -26.08% | -7.40%+8.63% | +14.09%-2.34% | +8.43%+7.80% | +3.87%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -20.84% | +0.88%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.63% | 1.26%
Calls: 3.09% | 1.10%
Puts: 2.17% | 1.42%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -2.95% | -68.18%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -64.01% | -73.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($94.48M) vs calls ($10.33M). Elevated premium activity with dollar volume up 81% vs prior. Extreme bearish P/C ratio of 3.16 - heavy put buying. P/C ratio rising 171% - 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 BEARISH
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
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 1,062 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$234.00Jul 1758.3958.52$58.460.2%--0.9921
$235.00Jul 1757.3957.52$57.460.2%30.99123
$236.00Jul 1756.3956.52$56.460.2%--0.9921
$237.00Jul 1755.4055.53$55.470.2%--0.9930
$238.00Jul 1754.4054.53$54.470.2%--0.9980
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1647.8047.93$47.860.3%11.00--
$323.00Jul 1430.8030.93$30.870.4%11.00--
$292.50Jul 102.302.31$2.300.4%6520.513.3K
$325.00Aug 2132.7932.94$32.860.5%10.9552
$317.00Jul 1424.8024.92$24.860.5%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 310 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 90.050.06$0.0616.7%5750.04812
$301.00Jul 100.050.06$0.0616.7%6070.035.8K
$310.00Jul 170.050.06$0.0616.7%2710.0221.2K
$340.00Aug 210.060.07$0.0714.3%150.011.2K
$309.00Jul 170.070.08$0.0812.5%530.0312.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 80.050.06$0.0616.7%2.1K0.042.2K
$277.50Jul 90.050.06$0.0616.7%--0.0227
$278.00Jul 90.050.06$0.0616.7%10.0210
$268.00Jul 100.050.06$0.0616.7%--0.011.1K
$269.00Jul 100.050.06$0.0616.7%--0.01796

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 492 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 753.0953.23$53.160.3%101.00--
$235.00Aug 2158.5058.64$58.570.2%--1.00554
$250.00Jul 842.0742.20$42.140.3%441.0044
$260.00Jul 832.0832.20$32.140.4%51.008
$261.00Jul 831.0831.20$31.140.4%231.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 85.825.93$5.881.9%2561.00862
$299.00Jul 86.816.93$6.871.7%451.00799
$300.00Jul 87.807.93$7.871.7%381.00611
$301.00Jul 88.808.92$8.861.4%111.00265
$302.00Jul 89.809.92$9.861.2%21.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,036 active (total vol 694.5K, top 59.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.040.05$0.0520.0%30.6K0.051.2K
$295.00Jul 80.090.10$0.1010.0%24.7K0.10263
$297.00Jul 80.010.02$0.0250.0%20.2K0.032.1K
$294.00Jul 80.220.23$0.234.3%19.2K0.2062
$298.00Jul 80.000.01$0.01100.0%10.6K0.012.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.830.85$0.842.4%59.0K0.461.5K
$286.00Jul 172.002.03$2.011.5%56.1K0.2826.7K
$293.00Jul 81.361.39$1.382.2%51.0K0.641.7K
$290.00Jul 80.260.27$0.273.7%33.6K0.181.6K
$288.00Jul 172.502.53$2.511.2%29.2K0.3443.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 149 strikes (avg 198.6%, max 901.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21185.1%18.5%901.5%3954
$330.00Jul 8Aug 21166.5%18.4%803.3%7867.5K
$250.00Jul 8Aug 21211.6%29.5%616.0%484.6K
$320.00Jul 8Aug 21127.8%18.8%579.8%1.3K7.9K
$260.00Jul 8Aug 21162.1%27.1%499.1%55.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21288.1%33.9%750.7%59.2K
$240.00Jul 8Aug 21262.2%32.4%708.9%41722.9K
$255.00Jul 8Aug 21186.7%28.3%559.9%1123.5K
$265.00Jul 8Aug 21137.8%25.9%431.5%10520.9K
$263.00Jul 8Aug 7147.5%27.8%430.3%--112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 546 found (best R:R 116.65, avg 4.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 21$0.10$9.90$0.1099.00$310.10
$330.00$335.00Aug 21$0.10$4.90$0.1049.00$330.10
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.17$19.83$0.17116.65$269.83
$270.00$250.00Jul 22$0.38$19.62$0.3851.63$269.62
$255.00$250.00Jul 31$0.10$4.90$0.1049.00$254.90
$250.00$245.00Aug 7$0.10$4.90$0.1049.00$249.90
$270.00$260.00Jul 20$0.21$9.79$0.2146.62$269.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 718 found (best R:R 359.00, avg 2.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.81$14.81$0.1977.95$259.81
$235.00$240.00Aug 21$4.88$4.88$0.1240.67$239.88
$245.00$250.00Aug 7$4.87$4.87$0.1337.46$249.87
$250.00$255.00Aug 7$4.85$4.85$0.1532.33$254.85
$240.00$245.00Aug 21$4.84$4.84$0.1630.25$244.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$304.00Jul 16$35.90$35.90$0.10359.00$304.10
$325.00$320.00Aug 21$4.90$4.90$0.1049.00$320.10
$313.00$310.00Jul 31$2.82$2.82$0.1815.67$310.18
$304.00$302.00Jul 15$1.86$1.86$0.1413.29$302.14
$320.00$315.00Aug 21$4.63$4.63$0.3712.51$315.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$269.00Jul 8Jul 9$0.05118.4%56.0%
$340.00Jul 17Aug 21$0.0631.2%18.6%
$298.00Jul 8Jul 9$0.1032.4%22.2%
$260.00Jul 8Jul 10$0.14162.1%59.8%
$261.00Jul 8Jul 10$0.14157.2%59.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Jul 8Jul 9$0.0669.9%41.0%
$280.00Jul 8Jul 9$0.0765.0%39.3%
$281.00Jul 8Jul 9$0.0960.1%37.4%
$282.00Jul 8Jul 9$0.1155.2%35.9%
$282.50Jul 8Jul 9$0.1160.1%35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 472 found (cheapest 0.62% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 8$0.97$0.84$1.81$290.19$293.810.62%
$293.00Jul 8$0.51$1.38$1.89$291.11$294.890.65%
$291.00Jul 8$1.61$0.49$2.10$288.90$293.100.72%
$294.00Jul 8$0.23$2.11$2.34$291.66$296.340.80%
$290.00Jul 8$2.42$0.27$2.69$287.31$292.690.92%
$295.00Jul 8$0.10$2.95$3.05$291.95$298.051.04%
$293.00Jul 9$1.28$2.12$3.40$289.60$296.401.16%
$289.00Jul 8$3.29$0.15$3.44$285.56$292.441.18%
$292.00Jul 9$1.81$1.64$3.45$288.55$295.451.18%
$294.00Jul 9$0.85$2.68$3.53$290.47$297.531.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.06% of stock, avg 2.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$288.00Jul 8$0.10$0.08$0.18$287.82$295.18
$295.00$289.00Jul 8$0.10$0.15$0.25$288.75$295.25
$294.00$288.00Jul 8$0.23$0.08$0.31$287.69$294.31
$294.00$289.00Jul 8$0.23$0.15$0.38$288.62$294.38
$295.00$290.00Jul 8$0.10$0.27$0.37$289.63$295.37
$294.00$290.00Jul 8$0.23$0.27$0.50$289.50$294.50
$293.00$288.00Jul 8$0.51$0.08$0.59$287.41$293.59
$295.00$291.00Jul 8$0.10$0.49$0.59$290.41$295.59
$293.00$289.00Jul 8$0.51$0.15$0.66$288.34$293.66
$294.00$291.00Jul 8$0.23$0.49$0.72$290.28$294.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 634 found (best R:R 37.46, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.87$0.1337.46$240.13$254.87
245/250255/260Aug 7$4.86$0.1434.71$245.14$259.86
245/250255/260Aug 21$4.83$0.1728.41$245.17$259.83
240/245255/260Aug 21$4.79$0.2122.81$240.21$259.79
250/255260/265Aug 21$4.77$0.2320.74$250.23$264.77
250/255260/267Aug 7$6.64$0.3618.44$248.36$266.64
255/260265/270Aug 21$4.73$0.2717.52$255.27$269.73
245/250260/267Aug 7$6.60$0.4016.50$243.40$266.60
245/250260/265Aug 21$4.70$0.3015.67$245.30$264.70
240/245260/265Aug 21$4.66$0.3413.71$240.34$264.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$250.00$255.00$260.00Aug 7$0.09$4.9154.56
$320.00$325.00$330.00Aug 7$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 31$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 7$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 438 found (best net $-0.01, 421 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$250.00$269.001:2Jul 9-$4.21$14.79
$250.00$270.001:2Aug 14-$6.63$13.37
$320.00$330.001:2Jul 8-$0.01$9.99
$278.00$287.001:2Jul 21-$0.74$8.26
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
$317.00$305.001:2Jul 14-$0.88$11.12
$255.00$245.001:2Jul 13-$0.02$9.98
$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. 224 found (best yield 2.73%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Aug 14$7.980.490.3%2.73%3.03%732
$295.00Aug 21$7.670.471.0%2.63%3.61%15821.3K
$294.00Aug 14$7.430.480.6%2.54%3.18%3--
$292.50Aug 7$7.370.500.1%2.52%2.65%499
$293.00Aug 7$7.080.490.3%2.42%2.72%5115
$295.00Aug 14$6.900.461.0%2.36%3.34%2258
$294.00Aug 7$6.540.470.6%2.24%2.88%14124
$292.50Jul 31$6.440.500.1%2.20%2.33%4267
$296.00Aug 14$6.400.441.3%2.19%3.52%2849
$293.00Jul 31$6.160.490.3%2.11%2.41%5140

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 169,739
Total Puts 536,492
Put/Call Ratio 3.16
Net Difference -366,753

Prior's Put/Call Breakdown

Total Calls 299,686
Total Puts 349,602
Put/Call Ratio 1.17
Net Difference -49,916

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