Tour v302
IWM
iShares Russell 2000 ETF
$291.18 -1.69%
(7/8 11:20) ◀
|
Wednesday, July 8, 2026 (11:25am)
January 2026
|
▶ (7/8 11:30)
◀ 7/8 11:25 ▶

Option Volume

Detail
ℹ
Current (07/08 11:25am) 885,295
Calls: 208,994 (24%)
Puts: 676,301 (76%)
Prior (07/07) 733,001
Calls: 343,037 (47%)
Puts: 389,964 (53%)
Current vs Prior +20.78%
Calls: -39.08% (Calls)
Puts: +73.43% (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 -49.02%
Calls: -70.04%
Puts: -34.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 11:25am) $153.09M
Calls: $11.68M (8%)
Puts: $141.41M (92%)
Prior (07/07) $62.23M
Calls: $21.17M (34%)
Puts: $41.07M (66%)
Current vs Prior +145.99%
Calls: -44.81%
Puts: +244.35%
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 +0.52%
Calls: -78.46%
Puts: +44.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:25am) 3.24
Prior (07/07) 1.14
Current vs Prior +184.66%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +118.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 11:25am) 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% | 1.37%0.80% | 1.73%1.73% | 3.07%2.65% | 6.87%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -21.26% | +2.49%-21.26% | +8.87%+8.87% | +12.98%+12.17% | +5.24%
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 -26.47% | -5.92%+8.05% | +24.08%+6.22% | +12.17%+11.02% | +4.67%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -21.26% | +2.49%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.63% | 1.01%
Calls: 1.00% | 1.07%
Puts: 2.26% | 0.95%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -39.85% | -74.49%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -77.70% | -78.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($141.41M) vs calls ($11.68M). Massive premium surge with dollar volume up 146% vs prior. Extreme bearish P/C ratio of 3.24 - heavy put buying. P/C ratio rising 185% - 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
11:25BEARISHBEARISHBEARISH
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 1,069 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.00Jul 829.1229.29$29.210.6%301.0011
$260.00Jul 831.1031.29$31.200.6%81.008
$244.00Jul 1747.4347.72$47.580.6%--0.9934
$262.50Jul 828.6028.79$28.700.7%101.009
$263.00Jul 828.1028.29$28.200.7%171.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 219.889.95$9.910.7%6320.5522.5K
$292.00Jul 102.572.59$2.580.8%2.5K0.552.5K
$285.00Aug 215.865.91$5.890.8%1.1K0.3748.9K
$293.00Jul 316.886.94$6.910.9%730.53480
$290.00Jul 244.564.60$4.580.9%2840.452.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 298 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 100.050.06$0.0616.7%2.2K0.033.5K
$340.00Aug 210.050.06$0.0616.7%150.011.2K
$309.00Jul 170.060.07$0.0714.3%2340.0212.6K
$308.00Jul 170.080.09$0.0911.1%1510.0314.1K
$294.00Jul 80.090.10$0.1010.0%24.3K0.1062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Jul 90.050.06$0.0616.7%80.02127
$267.00Jul 100.050.06$0.0616.7%10.013.8K
$268.00Jul 100.050.06$0.0616.7%--0.011.1K
$277.50Jul 90.060.07$0.0714.3%6080.0227
$278.00Jul 90.060.07$0.0714.3%5650.0310

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 509 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 840.7442.33$41.543.8%441.0044
$260.00Jul 831.1031.29$31.200.6%81.008
$261.00Jul 830.1031.42$30.764.3%281.008
$262.00Jul 829.1229.29$29.210.6%301.0011
$262.50Jul 828.6028.79$28.700.7%101.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 97.618.16$7.897.0%331.00309
$300.00Jul 98.759.15$8.954.5%521.002.1K
$301.00Jul 99.739.93$9.832.0%181.00463
$302.00Jul 910.7311.32$11.035.3%141.00284
$303.00Jul 911.6112.01$11.813.4%41.00166

Most actively traded options today. High liquidity = easy entry/exit. 1,114 active (total vol 873.5K, top 69.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.020.03$0.0333.3%32.3K0.031.2K
$295.00Jul 80.040.05$0.0520.0%27.1K0.05263
$294.00Jul 80.090.10$0.1010.0%24.3K0.1062
$297.00Jul 80.010.02$0.0250.0%20.9K0.022.1K
$293.00Jul 80.220.23$0.234.3%17.3K0.20105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 81.311.34$1.332.3%69.7K0.651.5K
$286.00Jul 172.332.36$2.341.3%56.2K0.3126.7K
$293.00Jul 82.032.08$2.052.4%53.2K0.811.7K
$285.00Jul 172.092.12$2.111.4%52.4K0.29106.0K
$290.00Jul 80.450.46$0.462.2%42.5K0.301.6K

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 205.0%, max 965.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21197.4%18.5%965.6%6954
$330.00Jul 8Aug 21178.1%18.4%866.8%8007.5K
$320.00Jul 8Aug 21137.8%18.9%631.2%1.4K7.9K
$250.00Jul 8Aug 21216.0%29.7%628.3%484.6K
$260.00Jul 8Aug 21164.4%27.2%505.3%85.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21295.9%33.9%773.4%59.2K
$240.00Jul 8Aug 21268.9%32.4%730.2%41722.9K
$255.00Jul 8Aug 21190.0%28.3%570.8%1123.5K
$311.00Jul 8Jul 1799.6%18.2%446.6%806
$263.00Jul 8Aug 7149.1%27.9%434.6%--112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 580 found (best R:R 94.24, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 7$0.13$4.87$0.1337.46$320.13
$325.00$330.00Aug 21$0.17$4.83$0.1728.41$325.17
$315.00$317.50Jul 31$0.10$2.40$0.1024.00$315.10
$307.00$310.00Jul 21$0.13$2.87$0.1322.08$307.13
$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$0.21$19.79$0.2194.24$269.79
$255.00$250.00Jul 31$0.11$4.89$0.1144.45$254.89
$250.00$245.00Aug 7$0.11$4.89$0.1144.45$249.89
$240.00$235.00Aug 21$0.11$4.89$0.1144.45$239.89
$270.00$250.00Jul 22$0.45$19.55$0.4543.44$269.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 772 found (best R:R 124.00, avg 2.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.88$14.88$0.12124.00$259.88
$245.00$250.00Jul 31$4.88$4.88$0.1240.67$249.88
$235.00$240.00Aug 21$4.84$4.84$0.1630.25$239.84
$240.00$245.00Aug 21$4.84$4.84$0.1630.25$244.84
$255.00$260.00Aug 7$4.80$4.80$0.2024.00$259.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$323.00$317.00Jul 14$5.83$5.83$0.1734.29$317.17
$310.00$305.00Jul 10$4.80$4.80$0.2024.00$305.20
$308.00$305.00Jul 31$2.77$2.77$0.2312.04$305.23
$312.00$300.00Jul 20$11.02$11.02$0.9811.24$300.98
$308.00$305.00Jul 9$2.72$2.72$0.289.71$305.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.60, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Jul 8Jul 10$0.06103.5%43.5%
$273.00Jul 8Jul 10$0.0698.4%42.3%
$274.00Jul 8Jul 10$0.0793.3%41.0%
$297.00Jul 8Jul 9$0.0939.3%22.5%
$260.00Jul 8Jul 9$0.11164.4%67.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Jul 9Jul 10$0.0552.7%45.4%
$269.00Jul 8Jul 10$0.06118.7%48.4%
$277.50Jul 8Jul 9$0.0675.5%42.8%
$278.00Jul 8Jul 9$0.0673.0%41.4%
$310.00Jul 10Jul 17$0.0628.6%18.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 490 found (cheapest 0.62% of stock, avg 5.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$291.00Jul 8$1.00$0.81$1.81$289.19$292.810.62%
$292.00Jul 8$0.52$1.33$1.85$290.15$293.850.64%
$290.00Jul 8$1.64$0.46$2.10$287.90$292.100.72%
$293.00Jul 8$0.23$2.05$2.28$290.72$295.280.78%
$289.00Jul 8$2.44$0.25$2.69$286.31$291.690.92%
$294.00Jul 8$0.10$2.90$3.00$291.00$297.001.03%
$292.00Jul 9$1.34$2.11$3.45$288.55$295.451.18%
$288.00Jul 8$3.33$0.14$3.47$284.53$291.471.19%
$291.00Jul 9$1.87$1.64$3.51$287.49$294.511.21%
$293.00Jul 9$0.91$2.68$3.59$289.41$296.591.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.06% of stock, avg 2.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$287.00Jul 8$0.10$0.08$0.18$286.82$294.18
$294.00$288.00Jul 8$0.10$0.14$0.24$287.76$294.24
$293.00$287.00Jul 8$0.23$0.08$0.31$286.69$293.31
$294.00$289.00Jul 8$0.10$0.25$0.35$288.65$294.35
$293.00$288.00Jul 8$0.23$0.14$0.37$287.63$293.37
$293.00$289.00Jul 8$0.23$0.25$0.48$288.52$293.48
$294.00$290.00Jul 8$0.10$0.46$0.56$289.44$294.56
$292.00$287.00Jul 8$0.52$0.08$0.60$286.40$292.60
$292.00$288.00Jul 8$0.52$0.14$0.66$287.34$292.66
$293.00$290.00Jul 8$0.23$0.46$0.69$289.31$293.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 623 found (best R:R 28.41, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
235/240245/250Aug 21$4.83$0.1728.41$235.17$249.83
240/245250/255Aug 21$4.83$0.1728.41$240.17$254.83
235/240250/255Aug 21$4.80$0.2024.00$235.20$254.80
245/250255/260Aug 21$4.79$0.2122.81$245.21$259.79
240/245255/260Aug 21$4.74$0.2618.23$240.26$259.74
235/240255/260Aug 21$4.71$0.2916.24$235.29$259.71
255/260265/270Aug 21$4.69$0.3115.13$255.31$269.69
250/255260/267Aug 7$6.56$0.4414.91$248.44$266.56
245/250260/267Aug 7$6.50$0.5013.00$243.50$266.50
260/265270/275Aug 21$4.62$0.3812.16$260.38$274.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 207 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
$240.00$245.00$250.00Jul 31$0.10$4.9049.00
$240.00$245.00$250.00Aug 21$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Jul 31$0.06$4.9482.33
$245.00$250.00$255.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 424 found (best net $-0.01, 406 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$250.00$270.001:2Aug 14-$5.68$14.32
$320.00$330.001:2Jul 8-$0.01$9.99
$278.00$287.001:2Jul 21-$0.31$8.69
$274.00$282.501:2Jul 8-$0.01$8.49
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
$255.00$245.001:2Jul 13$0.00$10.00
$250.00$240.001:2Jul 22-$0.07$9.93
$250.00$240.001:2Aug 14-$0.16$9.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 229 found (best yield 2.79%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Aug 14$8.110.490.3%2.79%3.07%123
$292.50Aug 14$7.830.490.5%2.69%3.14%23
$293.00Aug 14$7.560.480.6%2.60%3.22%732
$295.00Aug 21$7.290.451.3%2.50%3.82%38921.3K
$292.00Aug 7$7.230.490.3%2.48%2.76%1098
$294.00Aug 14$7.030.461.0%2.41%3.38%3--
$292.50Aug 7$6.930.480.5%2.38%2.83%599
$293.00Aug 7$6.660.470.6%2.29%2.91%5115
$295.00Aug 14$6.520.441.3%2.24%3.55%2558
$292.00Jul 31$6.300.490.3%2.16%2.45%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 208,994
Total Puts 676,301
Put/Call Ratio 3.24
Net Difference -467,307

Prior's Put/Call Breakdown

Total Calls 343,037
Total Puts 389,964
Put/Call Ratio 1.14
Net Difference -46,927

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