Tour v302
IWM
iShares Russell 2000 ETF
$290.98 -1.76%
(7/8 11:40) ◀
|
Wednesday, July 8, 2026 (11:45am)
January 2026
|
▶ (7/8 11:50)
◀ 7/8 11:45 ▶

Option Volume

Detail
ℹ
Current (07/08 11:45am) 989,597
Calls: 243,799 (25%)
Puts: 745,798 (75%)
Prior (07/07) 777,798
Calls: 363,152 (47%)
Puts: 414,646 (53%)
Current vs Prior +27.23%
Calls: -32.87% (Calls)
Puts: +79.86% (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 -43.01%
Calls: -65.06%
Puts: -28.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 11:45am) $170.74M
Calls: $14.16M (8%)
Puts: $156.58M (92%)
Prior (07/07) $61.94M
Calls: $23.56M (38%)
Puts: $38.39M (62%)
Current vs Prior +175.65%
Calls: -39.87%
Puts: +307.90%
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 +12.11%
Calls: -73.88%
Puts: +59.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:45am) 3.06
Prior (07/07) 1.14
Current vs Prior +167.92%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +106.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 11:45am) 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% | 1.72%1.72% | 3.10%2.66% | 6.84%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -23.23% | +2.05%-23.23% | +8.51%+8.51% | +14.07%+12.54% | +4.74%
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 -28.31% | -6.33%+5.33% | +23.67%+5.87% | +13.26%+11.39% | +4.17%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -23.23% | +2.05%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.90% | 1.03%
Calls: 1.39% | 0.87%
Puts: 2.41% | 1.20%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -29.89% | -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 -74.00% | -78.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($156.58M) vs calls ($14.16M). Massive premium surge with dollar volume up 176% vs prior. Extreme bearish P/C ratio of 3.06 - heavy put buying. P/C ratio rising 168% - 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
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
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 1,087 of results (avg 3.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 91.691.70$1.690.6%3830.5031
$292.50Jul 101.471.48$1.480.7%8550.40323
$290.00Jul 102.862.88$2.870.7%1560.58269
$265.00Aug 2129.0629.29$29.170.8%60.869.1K
$293.00Jul 101.251.26$1.250.8%9120.36348
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 102.592.61$2.600.8%2.6K0.572.5K
$292.50Jul 316.726.78$6.750.9%660.52399
$290.00Aug 217.697.76$7.730.9%1.5K0.4732.8K
$292.00Jul 92.142.16$2.150.9%3.9K0.59407
$291.00Jul 102.132.15$2.140.9%1.7K0.491.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 292 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 90.050.06$0.0616.7%1.3K0.04384
$300.00Jul 100.050.06$0.0616.7%2.3K0.033.5K
$305.00Jul 140.050.06$0.0616.7%180.02129
$302.00Jul 130.060.07$0.0714.3%920.03388
$294.00Jul 80.070.08$0.0812.5%26.8K0.0862
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Jul 90.050.06$0.0616.7%6380.0227
$278.00Jul 90.050.06$0.0616.7%6360.0210
$269.00Jul 100.050.06$0.0616.7%--0.01796
$287.00Jul 80.060.07$0.0714.3%3.5K0.062.2K
$270.00Jul 100.060.07$0.0714.3%50.025.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 523 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2156.2758.67$57.474.2%--1.00554
$250.00Jul 840.3041.98$41.144.1%441.0044
$250.00Jul 939.9942.29$41.145.6%--1.0010
$260.00Jul 930.0232.30$31.167.3%51.005
$240.00Jul 1050.3551.94$51.153.1%--1.00264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 84.845.12$4.985.6%3.0K1.002.6K
$297.00Jul 85.836.33$6.088.2%8671.001.1K
$298.00Jul 86.837.35$7.097.3%2771.00862
$299.00Jul 87.828.39$8.117.0%481.00799
$300.00Jul 88.839.38$9.116.0%471.00611

Most actively traded options today. High liquidity = easy entry/exit. 1,152 active (total vol 977.8K, top 71.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.010.02$0.0250.0%33.2K0.021.2K
$295.00Jul 80.030.04$0.0425.0%29.1K0.04263
$294.00Jul 80.070.08$0.0812.5%26.8K0.0862
$293.00Jul 80.160.17$0.175.9%21.6K0.16105
$297.00Jul 80.010.02$0.0250.0%21.3K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 81.391.42$1.402.1%71.4K0.691.5K
$286.00Jul 172.352.38$2.371.3%56.2K0.3226.7K
$293.00Jul 82.052.20$2.137.0%53.9K0.841.7K
$285.00Jul 172.102.13$2.121.4%52.7K0.29106.0K
$290.00Jul 80.450.46$0.462.2%49.1K0.321.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 152 strikes (avg 215.5%, max 1012.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21205.6%18.5%1012.1%61954
$330.00Jul 8Aug 21185.6%18.4%911.1%8017.5K
$320.00Jul 8Aug 21143.9%18.8%665.4%1.4K7.9K
$250.00Jul 8Aug 21223.0%29.6%652.1%484.6K
$260.00Jul 8Aug 21169.4%27.2%524.0%205.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21305.8%33.9%801.0%59.2K
$240.00Jul 8Aug 21277.8%32.4%756.8%41722.9K
$320.00Jul 8Aug 21143.9%18.8%665.4%5219
$255.00Jul 8Aug 21196.1%28.4%591.3%1.3K23.5K
$313.00Jul 8Jul 31113.2%18.4%514.6%514

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 562 found (best R:R 180.82, avg 4.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 7$0.12$4.88$0.1240.67$320.12
$325.00$330.00Aug 21$0.17$4.83$0.1728.41$325.17
$307.00$310.00Jul 21$0.11$2.89$0.1126.27$307.11
$320.00$325.00Aug 14$0.22$4.78$0.2221.73$320.22
$317.50$320.00Aug 7$0.12$2.38$0.1219.83$317.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$245.00Jul 15$0.11$19.89$0.11180.82$264.89
$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$0.46$19.54$0.4642.48$269.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 766 found (best R:R 99.00, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.78$14.78$0.2267.18$259.78
$240.00$245.00Aug 21$4.88$4.88$0.1240.67$244.88
$245.00$250.00Aug 7$4.87$4.87$0.1337.46$249.87
$250.00$260.00Jul 8$9.72$9.72$0.2834.71$259.72
$240.00$245.00Aug 7$4.85$4.85$0.1532.33$244.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$319.00$304.00Jul 15$14.85$14.85$0.1599.00$304.15
$314.00$310.00Aug 7$3.89$3.89$0.1135.36$310.11
$312.00$302.00Jul 20$9.43$9.43$0.5716.54$302.57
$323.00$317.00Jul 14$5.55$5.55$0.4512.33$317.45
$315.00$311.00Jul 17$3.64$3.64$0.3610.11$311.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.61, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$297.00Jul 8Jul 9$0.0741.9%22.3%
$264.00Jul 8Jul 10$0.12148.3%53.4%
$273.00Jul 8Jul 10$0.13101.0%42.1%
$267.00Jul 8Jul 10$0.14132.5%49.5%
$296.00Jul 8Jul 9$0.1435.9%22.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$299.00Jul 8Jul 9$0.0546.7%23.3%
$271.00Jul 9Jul 10$0.0549.6%44.3%
$279.00Jul 8Jul 9$0.0669.3%38.9%
$308.00Jul 8Jul 9$0.0690.4%35.8%
$280.00Jul 8Jul 9$0.0864.0%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 503 found (cheapest 0.57% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$291.00Jul 8$0.82$0.83$1.65$289.35$292.650.57%
$292.00Jul 8$0.40$1.40$1.80$290.20$293.800.62%
$290.00Jul 8$1.44$0.46$1.90$288.10$291.900.65%
$293.00Jul 8$0.17$2.13$2.30$290.70$295.300.79%
$289.00Jul 8$2.29$0.24$2.53$286.47$291.530.87%
$294.00Jul 8$0.08$3.03$3.11$290.89$297.111.07%
$288.00Jul 8$3.16$0.13$3.29$284.71$291.291.13%
$291.00Jul 9$1.69$1.66$3.35$287.65$294.351.15%
$292.00Jul 9$1.19$2.15$3.34$288.66$295.341.15%
$290.00Jul 9$2.30$1.26$3.56$286.44$293.561.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.05% of stock, avg 2.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$287.00Jul 8$0.08$0.07$0.15$286.85$294.15
$294.00$288.00Jul 8$0.08$0.13$0.21$287.79$294.21
$293.00$287.00Jul 8$0.17$0.07$0.24$286.76$293.24
$293.00$288.00Jul 8$0.17$0.13$0.30$287.70$293.30
$294.00$289.00Jul 8$0.08$0.24$0.32$288.68$294.32
$293.00$289.00Jul 8$0.17$0.24$0.41$288.59$293.41
$292.00$287.00Jul 8$0.40$0.07$0.47$286.53$292.47
$292.00$288.00Jul 8$0.40$0.13$0.53$287.47$292.53
$294.00$290.00Jul 8$0.08$0.46$0.54$289.46$294.54
$292.00$289.00Jul 8$0.40$0.24$0.64$288.36$292.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 640 found (best R:R 44.45, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
235/240245/250Aug 21$4.89$0.1144.45$235.11$249.89
245/250260/265Aug 21$4.88$0.1240.67$245.12$264.88
245/250255/260Aug 7$4.87$0.1337.46$245.13$259.87
240/245250/255Aug 21$4.85$0.1532.33$240.15$254.85
240/245260/265Aug 21$4.83$0.1728.41$240.17$264.83
235/240250/255Aug 21$4.82$0.1826.78$235.18$254.82
245/250255/260Aug 21$4.82$0.1826.78$245.18$259.82
235/240260/265Aug 21$4.80$0.2024.00$235.20$264.80
240/245255/260Aug 21$4.77$0.2320.74$240.23$259.77
235/240255/260Aug 21$4.74$0.2618.23$235.26$259.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 197 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
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
$240.00$245.00$250.00Aug 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$0.07$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 14$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 425 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-$5.59$14.41
$320.00$330.001:2Jul 8-$0.01$9.99
$278.00$287.001:2Jul 21-$0.20$8.80
$320.00$325.001:2Jul 17$0.00$5.00
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
$265.00$255.001:2Jul 14-$0.01$9.99
$250.00$240.001:2Jul 22-$0.07$9.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 244 found (best yield 2.94%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$291.00Aug 14$8.550.510.0%2.94%2.95%17
$292.00Aug 14$7.990.490.3%2.75%3.10%223
$292.50Aug 14$7.710.490.5%2.65%3.17%23
$291.00Aug 7$7.670.510.0%2.64%2.64%673
$293.00Aug 14$7.440.480.7%2.56%3.25%732
$295.00Aug 21$7.160.441.4%2.46%3.84%44921.3K
$292.00Aug 7$7.100.490.3%2.44%2.79%1098
$294.00Aug 14$6.910.461.0%2.37%3.41%3--
$292.50Aug 7$6.830.480.5%2.35%2.87%599
$291.00Jul 31$6.750.510.0%2.32%2.33%490

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 243,799
Total Puts 745,798
Put/Call Ratio 3.06
Net Difference -501,999

Prior's Put/Call Breakdown

Total Calls 363,152
Total Puts 414,646
Put/Call Ratio 1.14
Net Difference -51,494

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