Tour v302
IWM
iShares Russell 2000 ETF
$291.98 -1.42%
(7/8 11:10) ◀
|
Wednesday, July 8, 2026 (11:15am)
January 2026
|
▶ (7/8 11:20)
◀ 7/8 11:15 ▶

Option Volume

Detail
ℹ
Current (07/08 11:15am) 775,833
Calls: 187,760 (24%)
Puts: 588,073 (76%)
Prior (07/07) 701,882
Calls: 332,374 (47%)
Puts: 369,508 (53%)
Current vs Prior +10.54%
Calls: -43.51% (Calls)
Puts: +59.15% (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 -55.32%
Calls: -73.09%
Puts: -43.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 11:15am) $115.07M
Calls: $11.74M (10%)
Puts: $103.33M (90%)
Prior (07/07) $59.69M
Calls: $20.72M (35%)
Puts: $38.97M (65%)
Current vs Prior +92.78%
Calls: -43.34%
Puts: +165.17%
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 -24.44%
Calls: -78.35%
Puts: +5.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:15am) 3.13
Prior (07/07) 1.11
Current vs Prior +181.73%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +111.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 11:15am) 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% | 1.36%0.80% | 1.71%1.71% | 3.01%2.61% | 6.81%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -21.14% | +2.21%-21.14% | +7.49%+7.49% | +11.03%+10.42% | +4.33%
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 -26.35% | -6.18%+8.21% | +22.51%+4.87% | +10.24%+9.29% | +3.76%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -21.14% | +2.21%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.59% | 1.03%
Calls: 2.04% | 0.87%
Puts: 1.15% | 1.20%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -41.33% | -73.99%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -78.24% | -78.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($103.33M) vs calls ($11.74M). Elevated premium activity with dollar volume up 93% vs prior. Extreme bearish P/C ratio of 3.13 - heavy put buying. P/C ratio rising 182% - 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
11:15BEARISHBEARISHBEARISH
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 1,089 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1756.2456.36$56.300.2%--0.9921
$238.00Jul 1754.2554.37$54.310.2%--0.9980
$234.00Jul 1758.2358.36$58.300.2%--0.9921
$239.00Jul 1753.2553.37$53.310.2%--0.9920
$235.00Jul 1757.2357.36$57.300.2%30.99123
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1647.9548.08$48.020.3%11.00--
$330.00Aug 2137.9538.09$38.020.4%20.97--
$323.00Jul 1430.9631.08$31.020.4%11.00--
$325.00Aug 2132.9533.10$33.030.5%10.9552
$317.00Jul 1424.9625.08$25.020.5%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 317 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 130.050.06$0.0616.7%3580.03621
$310.00Jul 170.050.06$0.0616.7%2810.0221.2K
$295.00Jul 80.070.08$0.0812.5%26.0K0.08263
$300.00Jul 100.070.08$0.0812.5%2.1K0.043.5K
$309.00Jul 170.070.08$0.0812.5%2330.0212.6K
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
$271.00Jul 100.050.06$0.0616.7%400.01476

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 500 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 841.9242.04$41.980.3%441.0044
$260.00Jul 831.9232.04$31.980.4%51.008
$261.00Jul 830.9231.04$30.980.4%251.008
$262.00Jul 829.9230.04$29.980.4%301.0011
$262.50Jul 829.4229.54$29.480.4%101.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 97.988.09$8.041.4%521.002.1K
$301.00Jul 98.979.09$9.031.3%181.00463
$302.00Jul 99.9610.08$10.021.2%141.00284
$303.00Jul 910.9711.07$11.020.9%41.00166
$304.00Jul 911.9612.08$12.021.0%81.0012

Most actively traded options today. High liquidity = easy entry/exit. 1,085 active (total vol 764.1K, top 65.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.030.04$0.0425.0%31.4K0.041.2K
$295.00Jul 80.070.08$0.0812.5%26.0K0.08263
$294.00Jul 80.170.18$0.185.6%21.5K0.1762
$297.00Jul 80.010.02$0.0250.0%20.7K0.022.1K
$298.00Jul 80.000.01$0.01100.0%10.6K0.012.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.860.87$0.871.1%65.2K0.501.5K
$286.00Jul 172.022.05$2.041.5%56.2K0.2926.7K
$293.00Jul 81.421.45$1.442.1%52.6K0.681.7K
$290.00Jul 80.260.27$0.273.7%36.6K0.201.6K
$291.00Jul 80.480.49$0.492.0%35.2K0.337.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 150 strikes (avg 202.4%, max 933.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21190.6%18.4%933.4%4954
$330.00Jul 8Aug 21171.6%18.4%833.7%7927.5K
$250.00Jul 8Aug 21215.8%29.5%632.8%484.6K
$320.00Jul 8Aug 21131.9%18.7%606.2%1.4K7.9K
$260.00Jul 8Aug 21165.2%27.0%512.1%55.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21294.3%33.8%771.1%59.2K
$240.00Jul 8Aug 21267.8%32.3%728.2%41722.9K
$255.00Jul 8Aug 21190.4%28.2%574.4%1123.5K
$265.00Jul 8Aug 21140.2%25.8%442.7%10620.9K
$263.00Jul 8Aug 7150.2%27.7%441.7%--112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 544 found (best R:R 124.00, avg 4.31)

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
$320.00$325.00Aug 14$0.23$4.77$0.2320.74$320.23
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$0.10$4.90$0.1049.00$249.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 715 found (best R:R 77.95, avg 2.09)

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$4.88$4.88$0.1240.67$249.88
$235.00$240.00Aug 21$4.88$4.88$0.1240.67$239.88
$250.00$263.00Jul 31$12.59$12.59$0.4130.71$262.59
$250.00$255.00Aug 7$4.84$4.84$0.1630.25$254.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$313.00$310.00Jul 31$2.83$2.83$0.1716.65$310.17
$320.00$315.00Aug 21$4.65$4.65$0.3513.29$315.35
$312.00$300.00Jul 20$11.15$11.15$0.8513.12$300.85
$308.00$306.00Jul 24$1.84$1.84$0.1611.50$306.16
$314.00$310.00Aug 7$3.64$3.64$0.3610.11$310.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$269.00Jul 8Jul 9$0.05120.3%55.8%
$270.00Jul 8Jul 9$0.05115.3%53.5%
$298.00Jul 8Jul 9$0.0834.3%22.0%
$261.00Jul 8Jul 10$0.14160.2%57.8%
$297.00Jul 8Jul 9$0.1433.9%22.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 8Jul 9$0.0665.6%38.0%
$281.00Jul 8Jul 9$0.0860.5%37.0%
$282.00Jul 8Jul 9$0.1055.5%35.5%
$282.50Jul 8Jul 9$0.1152.9%34.7%
$297.00Jul 8Jul 9$0.1133.9%22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 483 found (cheapest 0.59% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 8$0.85$0.87$1.72$290.28$293.720.59%
$293.00Jul 8$0.42$1.44$1.86$291.14$294.860.64%
$291.00Jul 8$1.47$0.49$1.96$289.04$292.960.67%
$294.00Jul 8$0.18$2.21$2.39$291.61$296.390.82%
$290.00Jul 8$2.23$0.27$2.50$287.50$292.500.86%
$295.00Jul 8$0.08$3.09$3.17$291.83$298.171.09%
$289.00Jul 8$3.12$0.15$3.27$285.73$292.271.12%
$292.00Jul 9$1.70$1.67$3.37$288.63$295.371.15%
$293.00Jul 9$1.19$2.16$3.35$289.65$296.351.15%
$294.00Jul 9$0.78$2.76$3.54$290.46$297.541.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.05% of stock, avg 2.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$288.00Jul 8$0.08$0.08$0.16$287.84$295.16
$295.00$289.00Jul 8$0.08$0.15$0.23$288.77$295.23
$294.00$288.00Jul 8$0.18$0.08$0.26$287.74$294.26
$294.00$289.00Jul 8$0.18$0.15$0.33$288.67$294.33
$295.00$290.00Jul 8$0.08$0.27$0.35$289.65$295.35
$294.00$290.00Jul 8$0.18$0.27$0.45$289.55$294.45
$293.00$288.00Jul 8$0.42$0.08$0.50$287.50$293.50
$293.00$289.00Jul 8$0.42$0.15$0.57$288.43$293.57
$295.00$291.00Jul 8$0.08$0.49$0.57$290.43$295.57
$294.00$291.00Jul 8$0.18$0.49$0.67$290.33$294.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 618 found (best R:R 37.46, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 7$4.87$0.1337.46$245.13$259.87
240/245250/255Aug 21$4.87$0.1337.46$240.13$254.87
245/250255/260Aug 21$4.81$0.1925.32$245.19$259.81
250/255260/265Aug 21$4.78$0.2221.73$250.22$264.78
240/245255/260Aug 21$4.77$0.2320.74$240.23$259.77
250/255260/267Aug 7$6.64$0.3618.44$248.36$266.64
245/250260/267Aug 7$6.60$0.4016.50$243.40$266.60
245/250260/265Aug 21$4.71$0.2916.24$245.29$264.71
255/260265/270Aug 21$4.71$0.2916.24$255.29$269.71
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. 146 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.10$4.9049.00
$255.00$260.00$265.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 7$0.08$4.9261.50
$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. 436 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-$6.47$13.53
$320.00$330.001:2Jul 8-$0.01$9.99
$278.00$287.001:2Jul 21-$0.67$8.33
$274.00$282.501:2Jul 8-$1.00$7.50
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-$1.04$10.96
$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. 237 found (best yield 2.89%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Aug 14$8.450.510.0%2.89%2.90%123
$292.50Aug 14$8.170.500.2%2.80%2.98%23
$293.00Aug 14$7.890.490.3%2.70%3.05%732
$295.00Aug 21$7.600.461.0%2.60%3.64%38021.3K
$292.00Aug 7$7.560.510.0%2.59%2.60%1098
$294.00Aug 14$7.340.480.7%2.51%3.21%3--
$292.50Aug 7$7.280.500.2%2.49%2.67%599
$293.00Aug 7$7.000.490.3%2.40%2.75%5115
$295.00Aug 14$6.820.461.0%2.34%3.37%2458
$292.00Jul 31$6.640.510.0%2.27%2.28%5186

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 187,760
Total Puts 588,073
Put/Call Ratio 3.13
Net Difference -400,313

Prior's Put/Call Breakdown

Total Calls 332,374
Total Puts 369,508
Put/Call Ratio 1.11
Net Difference -37,134

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