Tour v302
IWM
iShares Russell 2000 ETF
$291.26 -1.66%
(7/8 11:25) ◀
|
Wednesday, July 8, 2026 (11:30am)
January 2026
|
▶ (7/8 11:35)
◀ 7/8 11:30 ▶

Option Volume

Detail
ℹ
Current (07/08 11:30am) 921,071
Calls: 215,341 (23%)
Puts: 705,730 (77%)
Prior (07/07) 747,475
Calls: 347,430 (46%)
Puts: 400,045 (54%)
Current vs Prior +23.22%
Calls: -38.02% (Calls)
Puts: +76.41% (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 -46.95%
Calls: -69.13%
Puts: -32.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 11:30am) $156.81M
Calls: $12.41M (8%)
Puts: $144.40M (92%)
Prior (07/07) $60.26M
Calls: $24.13M (40%)
Puts: $36.13M (60%)
Current vs Prior +160.23%
Calls: -48.59%
Puts: +299.70%
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 +2.96%
Calls: -77.12%
Puts: +47.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:30am) 3.28
Prior (07/07) 1.15
Current vs Prior +184.62%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +121.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 11:30am) 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 0.78% | 1.36%0.78% | 1.71%1.71% | 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 -23.65% | +1.69%-23.65% | +7.97%+7.97% | +12.95%+12.00% | +5.27%
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 -28.70% | -6.66%+4.77% | +23.06%+5.34% | +12.14%+10.85% | +4.70%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -23.65% | +1.69%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.79% | 1.52%
Calls: 1.98% | 1.58%
Puts: 1.60% | 1.46%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -33.95% | -61.62%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -75.51% | -68.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($144.40M) vs calls ($12.41M). Massive premium surge with dollar volume up 160% vs prior. Extreme bearish P/C ratio of 3.28 - 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
11:30BEARISHBEARISHBEARISH
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 1,095 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$234.00Jul 1757.5457.66$57.600.2%--0.9921
$235.00Jul 1756.5456.66$56.600.2%30.99123
$237.00Jul 1754.5554.67$54.610.2%--0.9930
$238.00Jul 1753.5553.67$53.610.2%--0.9980
$239.00Jul 1752.5652.68$52.620.2%--0.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1648.6648.78$48.720.2%11.00--
$330.00Aug 2138.6538.79$38.720.4%20.97--
$323.00Jul 1431.6631.79$31.730.4%11.00--
$316.00Jul 924.6724.78$24.730.4%161.00--
$325.00Aug 2133.6533.80$33.720.4%10.9552

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 297 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 90.060.07$0.0714.3%1.3K0.04384
$309.00Jul 170.060.07$0.0714.3%2340.0212.6K
$302.00Jul 130.070.08$0.0812.5%920.03388
$308.00Jul 170.080.09$0.0911.1%1510.0314.1K
$294.00Jul 80.090.10$0.1010.0%24.9K0.1062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Jul 90.050.06$0.0616.7%80.02127
$277.50Jul 90.050.06$0.0616.7%6380.0227
$278.00Jul 90.050.06$0.0616.7%6260.0210
$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. 512 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 841.2241.34$41.280.3%441.0044
$260.00Jul 831.2231.34$31.280.4%81.008
$261.00Jul 830.2230.34$30.280.4%281.008
$262.00Jul 829.2229.34$29.280.4%311.0011
$262.50Jul 828.7228.84$28.780.4%111.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 109.679.79$9.731.2%521.00607
$302.00Jul 1010.6710.79$10.731.1%71.001.2K
$302.50Jul 1011.1711.30$11.241.2%11.00122
$303.00Jul 1011.6711.78$11.730.9%41.00175
$304.00Jul 1012.6612.78$12.720.9%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,125 active (total vol 909.3K, top 70.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.020.03$0.0333.3%32.7K0.031.2K
$295.00Jul 80.040.05$0.0520.0%27.5K0.05263
$294.00Jul 80.090.10$0.1010.0%24.9K0.1062
$297.00Jul 80.010.02$0.0250.0%21.1K0.022.1K
$293.00Jul 80.230.24$0.244.2%18.0K0.20105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 81.241.26$1.251.6%70.2K0.631.5K
$286.00Jul 172.282.33$2.302.2%56.2K0.3126.7K
$293.00Jul 81.941.99$1.972.5%53.4K0.801.7K
$285.00Jul 172.042.09$2.072.4%52.4K0.28106.0K
$291.00Jul 80.730.75$0.742.7%44.3K0.447.9K

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 205.5%, max 974.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21198.7%18.5%974.6%61954
$330.00Jul 8Aug 21179.1%18.4%874.9%8007.5K
$250.00Jul 8Aug 21218.4%29.7%635.9%484.6K
$320.00Jul 8Aug 21138.5%18.8%635.7%1.4K7.9K
$260.00Jul 8Aug 21166.4%27.2%511.7%85.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21299.0%33.9%781.2%59.2K
$240.00Jul 8Aug 21271.7%32.4%737.6%41722.9K
$255.00Jul 8Aug 21192.3%28.4%576.3%1.3K23.5K
$311.00Jul 8Jul 1799.9%18.1%451.0%806
$265.00Jul 8Aug 21140.7%26.0%440.7%11020.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 556 found (best R:R 94.24, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 14$0.11$4.89$0.1144.45$325.11
$320.00$325.00Aug 7$0.14$4.86$0.1434.71$320.14
$325.00$330.00Aug 21$0.18$4.82$0.1826.78$325.18
$307.00$310.00Jul 21$0.12$2.88$0.1224.00$307.12
$317.50$320.00Aug 7$0.11$2.39$0.1121.73$317.61
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
$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
$250.00$245.00Aug 7$0.12$4.88$0.1240.67$249.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 733 found (best R:R 67.18, avg 2.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.78$14.78$0.2267.18$259.78
$245.00$250.00Aug 7$4.87$4.87$0.1337.46$249.87
$235.00$240.00Aug 21$4.87$4.87$0.1337.46$239.87
$250.00$255.00Aug 7$4.83$4.83$0.1728.41$254.83
$240.00$245.00Aug 21$4.83$4.83$0.1728.41$244.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.59$9.59$0.4123.39$302.41
$313.00$310.00Jul 31$2.85$2.85$0.1519.00$310.15
$320.00$315.00Aug 21$4.67$4.67$0.3314.15$315.33
$308.00$306.00Jul 24$1.85$1.85$0.1512.33$306.15
$314.00$310.00Aug 7$3.66$3.66$0.3410.76$310.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.58, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 8Jul 9$0.0638.8%22.9%
$297.00Jul 8Jul 9$0.1038.9%22.7%
$261.00Jul 8Jul 10$0.14161.2%58.1%
$264.00Jul 8Jul 10$0.14145.8%54.7%
$277.00Jul 10Jul 13$0.1437.4%27.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Jul 8Jul 9$0.0769.0%40.0%
$320.00Jul 10Aug 21$0.0741.4%18.8%
$280.00Jul 8Jul 9$0.0863.9%38.1%
$297.00Jul 8Jul 9$0.0838.9%22.7%
$281.00Jul 8Jul 9$0.1058.7%36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 493 found (cheapest 0.60% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$291.00Jul 8$1.01$0.74$1.75$289.25$292.750.60%
$292.00Jul 8$0.52$1.25$1.77$290.23$293.770.61%
$290.00Jul 8$1.68$0.41$2.09$287.91$292.090.72%
$293.00Jul 8$0.24$1.97$2.21$290.79$295.210.76%
$289.00Jul 8$2.50$0.22$2.72$286.28$291.720.93%
$294.00Jul 8$0.10$2.82$2.92$291.08$296.921.00%
$292.00Jul 9$1.37$2.05$3.42$288.58$295.421.17%
$291.00Jul 9$1.90$1.59$3.49$287.51$294.491.20%
$288.00Jul 8$3.40$0.12$3.52$284.48$291.521.21%
$293.00Jul 9$0.93$2.62$3.55$289.45$296.551.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.08% of stock, avg 2.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$288.00Jul 8$0.10$0.12$0.22$287.78$294.22
$294.00$289.00Jul 8$0.10$0.22$0.32$288.68$294.32
$293.00$288.00Jul 8$0.24$0.12$0.36$287.64$293.36
$293.00$289.00Jul 8$0.24$0.22$0.46$288.54$293.46
$294.00$290.00Jul 8$0.10$0.41$0.51$289.49$294.51
$292.00$288.00Jul 8$0.52$0.12$0.64$287.36$292.64
$293.00$290.00Jul 8$0.24$0.41$0.65$289.35$293.65
$292.00$289.00Jul 8$0.52$0.22$0.74$288.26$292.74
$296.00$287.00Jul 9$0.21$0.51$0.72$286.28$296.72
$294.00$291.00Jul 8$0.10$0.74$0.84$290.16$294.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 632 found (best R:R 49.00, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
235/240245/250Aug 21$4.90$0.1049.00$235.10$249.90
240/245250/255Aug 21$4.86$0.1434.71$240.14$254.86
245/250255/260Aug 7$4.85$0.1532.33$245.15$259.85
235/240250/255Aug 21$4.83$0.1728.41$235.17$254.83
245/250255/260Aug 21$4.81$0.1925.32$245.19$259.81
250/255260/265Aug 21$4.77$0.2320.74$250.23$264.77
240/245255/260Aug 21$4.76$0.2419.83$240.24$259.76
250/255260/267Aug 7$6.63$0.3717.92$248.37$266.63
235/240255/260Aug 21$4.73$0.2717.52$235.27$259.73
245/250260/267Aug 7$6.59$0.4116.07$243.41$266.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
$250.00$255.00$260.00Aug 7$0.10$4.9049.00
$315.00$317.50$320.00Aug 7$0.05$2.4549.00
$250.00$255.00$260.00Aug 21$0.10$4.9049.00
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 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 7$0.08$4.9261.50
$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. 421 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-$6.03$13.97
$320.00$330.001:2Jul 8-$0.01$9.99
$278.00$287.001:2Jul 21-$0.41$8.59
$274.00$282.501:2Jul 8-$0.30$8.20
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-$0.02$9.98
$250.00$240.001:2Jul 22-$0.07$9.93
$250.00$240.001:2Aug 14-$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 231 found (best yield 2.81%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Aug 14$8.170.500.2%2.81%3.06%223
$292.50Aug 14$7.890.490.4%2.71%3.13%23
$293.00Aug 14$7.610.480.6%2.61%3.21%732
$295.00Aug 21$7.320.451.3%2.51%3.80%40321.3K
$292.00Aug 7$7.280.490.2%2.50%2.75%1098
$294.00Aug 14$7.080.460.9%2.43%3.37%3--
$292.50Aug 7$7.000.490.4%2.40%2.83%599
$293.00Aug 7$6.720.480.6%2.31%2.90%5115
$295.00Aug 14$6.570.441.3%2.26%3.54%2758
$292.00Jul 31$6.340.490.2%2.18%2.43%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 215,341
Total Puts 705,730
Put/Call Ratio 3.28
Net Difference -490,389

Prior's Put/Call Breakdown

Total Calls 347,430
Total Puts 400,045
Put/Call Ratio 1.15
Net Difference -52,615

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