Tour v302
IWM
iShares Russell 2000 ETF
$292.11 -1.38%
(7/8 11:00) ◀
|
Wednesday, July 8, 2026 (11:05am)
January 2026
|
▶ (7/8 11:10)
◀ 7/8 11:05 ▶

Option Volume

Detail
ℹ
Current (07/08 11:05am) 730,292
Calls: 176,729 (24%)
Puts: 553,563 (76%)
Prior (07/07) 659,195
Calls: 304,376 (46%)
Puts: 354,819 (54%)
Current vs Prior +10.79%
Calls: -41.94% (Calls)
Puts: +56.01% (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 -57.94%
Calls: -74.67%
Puts: -46.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 11:05am) $106.84M
Calls: $10.92M (10%)
Puts: $95.92M (90%)
Prior (07/07) $56.76M
Calls: $18.76M (33%)
Puts: $38.00M (67%)
Current vs Prior +88.23%
Calls: -41.80%
Puts: +152.44%
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 -29.85%
Calls: -79.86%
Puts: -2.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:05am) 3.13
Prior (07/07) 1.17
Current vs Prior +168.70%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +111.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 11:05am) 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 0.79% | 1.33%0.79% | 1.59%1.59% | 2.96%2.57% | 6.82%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -22.18% | -0.40%-22.18% | +0.10%+0.10% | +8.96%+8.48% | +4.38%
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 -27.33% | -8.58%+6.78% | +14.09%-2.34% | +8.19%+7.38% | +3.82%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -22.18% | -0.40%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.42% | 1.28%
Calls: 2.11% | 1.12%
Puts: 0.74% | 1.44%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -47.60% | -67.68%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -80.57% | -73.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($95.92M) vs calls ($10.92M). Elevated premium activity with dollar volume up 88% vs prior. Extreme bearish P/C ratio of 3.13 - heavy put buying. P/C ratio rising 169% - 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
11:05BEARISHBEARISHBEARISH
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 1,077 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1756.4056.52$56.460.2%--0.9921
$234.00Jul 1758.3958.52$58.460.2%--0.9921
$239.00Jul 1753.4153.53$53.470.2%--0.9920
$235.00Jul 1757.3957.52$57.460.2%30.99123
$241.00Jul 1751.4251.54$51.480.2%--0.9933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1647.7947.92$47.860.3%11.00--
$323.00Jul 1430.7930.92$30.860.4%11.00--
$325.00Aug 2132.7832.94$32.860.5%10.9552
$316.00Jul 923.8023.92$23.860.5%161.00--
$317.00Jul 1424.7924.92$24.860.5%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 310 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 170.050.06$0.0616.7%2750.0221.2K
$308.00Jul 160.060.07$0.0714.3%20.0260
$309.00Jul 170.070.08$0.0812.5%2030.0212.6K
$295.00Jul 80.080.09$0.0911.1%25.3K0.09263
$298.00Jul 90.080.09$0.0911.1%1.2K0.06384
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Jul 90.050.06$0.0616.7%5640.0210
$279.00Jul 90.050.06$0.0616.7%1010.02148
$269.00Jul 100.050.06$0.0616.7%--0.01796
$270.00Jul 100.050.06$0.0616.7%50.015.3K
$272.00Jul 100.060.07$0.0714.3%2720.02361

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 493 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 842.0842.20$42.140.3%441.0044
$260.00Jul 832.0832.20$32.140.4%51.008
$261.00Jul 831.0831.20$31.140.4%241.008
$262.00Jul 830.0830.20$30.140.4%291.0011
$262.50Jul 829.5829.70$29.640.4%101.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 97.817.93$7.871.5%501.002.1K
$301.00Jul 98.808.93$8.871.5%151.00463
$302.00Jul 99.809.92$9.861.2%141.00284
$303.00Jul 910.8010.92$10.861.1%41.00166
$304.00Jul 911.8011.92$11.861.0%71.0012

Most actively traded options today. High liquidity = easy entry/exit. 1,058 active (total vol 718.6K, top 62.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.030.04$0.0425.0%31.1K0.041.2K
$295.00Jul 80.080.09$0.0911.1%25.3K0.09263
$297.00Jul 80.010.02$0.0250.0%20.3K0.022.1K
$294.00Jul 80.210.22$0.224.5%19.9K0.1862
$298.00Jul 80.000.01$0.01100.0%10.6K0.012.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.820.83$0.831.2%62.2K0.481.5K
$286.00Jul 171.992.02$2.011.5%56.2K0.2826.7K
$293.00Jul 81.351.36$1.360.7%51.7K0.661.7K
$290.00Jul 80.250.26$0.263.8%35.1K0.201.6K
$288.00Jul 172.492.53$2.511.6%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. 148 strikes (avg 202.3%, max 922.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21187.1%18.3%922.8%3954
$330.00Jul 8Aug 21168.3%18.3%818.2%7927.5K
$250.00Jul 8Aug 21212.8%29.5%621.6%484.6K
$320.00Jul 8Aug 21129.3%18.7%590.6%1.3K7.9K
$260.00Jul 8Aug 21162.9%27.0%502.6%55.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21289.9%33.8%757.1%59.2K
$240.00Jul 8Aug 21263.8%32.3%716.6%41722.9K
$255.00Jul 8Aug 21187.7%28.2%564.7%1123.5K
$265.00Jul 8Aug 21138.3%25.9%434.5%10520.9K
$263.00Jul 8Aug 7148.1%27.7%433.9%--112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 541 found (best R:R 124.00, avg 4.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$317.50$320.00Aug 7$0.12$2.38$0.1219.83$317.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.16$19.84$0.16124.00$269.84
$270.00$250.00Jul 22$0.39$19.61$0.3950.28$269.61
$270.00$260.00Jul 20$0.20$9.80$0.2049.00$269.80
$255.00$250.00Jul 31$0.10$4.90$0.1049.00$254.90
$250.00$245.00Aug 7$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. 712 found (best R:R 77.95, avg 2.20)

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
$250.00$263.00Jul 31$12.60$12.60$0.4031.50$262.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$320.00Aug 21$4.90$4.90$0.1049.00$320.10
$305.00$302.00Jul 14$2.90$2.90$0.1029.00$302.10
$313.00$310.00Jul 31$2.83$2.83$0.1716.65$310.17
$304.00$302.00Jul 15$1.87$1.87$0.1314.38$302.13
$320.00$315.00Aug 21$4.64$4.64$0.3612.89$315.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.56, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 8Jul 9$0.0833.3%22.1%
$261.00Jul 8Jul 10$0.14158.0%57.8%
$283.00Jul 8Jul 9$0.1457.2%34.5%
$276.00Jul 9Jul 10$0.1444.5%39.2%
$264.00Jul 8Jul 10$0.15143.2%54.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 8Jul 9$0.0633.3%22.1%
$280.00Jul 8Jul 9$0.0764.9%39.0%
$281.00Jul 8Jul 9$0.0860.0%37.1%
$282.00Jul 8Jul 9$0.0962.7%35.7%
$282.50Jul 8Jul 9$0.1160.0%35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 475 found (cheapest 0.61% of stock, avg 5.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 8$0.95$0.83$1.78$290.22$293.780.61%
$293.00Jul 8$0.49$1.36$1.85$291.15$294.850.63%
$291.00Jul 8$1.60$0.47$2.07$288.93$293.070.71%
$294.00Jul 8$0.22$2.09$2.31$291.69$296.310.79%
$290.00Jul 8$2.38$0.26$2.64$287.36$292.640.90%
$295.00Jul 8$0.09$2.95$3.04$291.96$298.041.04%
$293.00Jul 9$1.26$2.09$3.35$289.65$296.351.15%
$289.00Jul 8$3.28$0.15$3.43$285.57$292.431.17%
$292.00Jul 9$1.79$1.62$3.41$288.59$295.411.17%
$294.00Jul 9$0.84$2.67$3.51$290.49$297.511.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.06% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$288.00Jul 8$0.09$0.09$0.18$287.82$295.18
$295.00$289.00Jul 8$0.09$0.15$0.24$288.76$295.24
$294.00$288.00Jul 8$0.22$0.09$0.31$287.69$294.31
$295.00$290.00Jul 8$0.09$0.26$0.35$289.65$295.35
$294.00$289.00Jul 8$0.22$0.15$0.37$288.63$294.37
$294.00$290.00Jul 8$0.22$0.26$0.48$289.52$294.48
$295.00$291.00Jul 8$0.09$0.47$0.56$290.44$295.56
$293.00$288.00Jul 8$0.49$0.09$0.58$287.42$293.58
$293.00$289.00Jul 8$0.49$0.15$0.64$288.36$293.64
$294.00$291.00Jul 8$0.22$0.47$0.69$290.31$294.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 628 found (best R:R 44.45, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 7$4.89$0.1144.45$245.11$259.89
240/245250/255Aug 21$4.87$0.1337.46$240.13$254.87
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
245/250260/267Aug 7$6.61$0.3916.95$243.39$266.61
255/260265/270Aug 21$4.72$0.2816.86$255.28$269.72
245/250260/265Aug 21$4.71$0.2916.24$245.29$264.71
240/245260/265Aug 21$4.67$0.3314.15$240.33$264.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 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
$245.00$250.00$255.00Aug 7$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$240.00$245.00$250.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 31$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 14$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. 435 found (best net $-0.01, 422 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$250.00$270.001:2Aug 14-$6.60$13.40
$320.00$330.001:2Jul 8-$0.01$9.99
$278.00$287.001:2Jul 21-$0.74$8.26
$274.00$282.501:2Jul 8-$1.17$7.33
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
$317.00$305.001:2Jul 14-$0.88$11.12
$255.00$245.001:2Jul 13$0.00$10.00

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$7.960.490.3%2.73%3.03%732
$295.00Aug 21$7.650.461.0%2.62%3.61%17021.3K
$294.00Aug 14$7.410.480.7%2.54%3.18%3--
$292.50Aug 7$7.350.500.1%2.52%2.65%599
$293.00Aug 7$7.070.490.3%2.42%2.73%5115
$295.00Aug 14$6.890.461.0%2.36%3.35%2258
$294.00Aug 7$6.520.470.7%2.23%2.88%14124
$292.50Jul 31$6.420.500.1%2.20%2.33%5267
$296.00Aug 14$6.380.441.3%2.18%3.52%2849
$293.00Jul 31$6.140.490.3%2.10%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 176,729
Total Puts 553,563
Put/Call Ratio 3.13
Net Difference -376,834

Prior's Put/Call Breakdown

Total Calls 304,376
Total Puts 354,819
Put/Call Ratio 1.17
Net Difference -50,443

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