Tour v302
IWM
iShares Russell 2000 ETF
$291.03 -1.74%
(7/8 11:50) ◀
|
Wednesday, July 8, 2026 (11:55am)
January 2026
|
▶ (7/8 12:00)
◀ 7/8 11:55 ▶

Option Volume

Detail
ℹ
Current (07/08 11:55am) 1,017,291
Calls: 254,052 (25%)
Puts: 763,239 (75%)
Prior (07/07) 802,128
Calls: 373,718 (47%)
Puts: 428,410 (53%)
Current vs Prior +26.82%
Calls: -32.02% (Calls)
Puts: +78.16% (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 -41.41%
Calls: -63.59%
Puts: -26.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 11:55am) $172.13M
Calls: $15.06M (9%)
Puts: $157.06M (91%)
Prior (07/07) $66.30M
Calls: $23.95M (36%)
Puts: $42.35M (64%)
Current vs Prior +159.61%
Calls: -37.11%
Puts: +270.88%
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 +13.02%
Calls: -72.22%
Puts: +60.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:55am) 3.00
Prior (07/07) 1.15
Current vs Prior +162.07%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +102.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 11:55am) 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 0.75% | 1.30%0.75% | 1.65%1.65% | 3.03%2.61% | 6.86%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -25.95% | -2.35%-25.95% | +4.16%+4.16% | +11.77%+10.34% | +5.04%
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 -30.85% | -10.37%+1.61% | +18.72%+1.62% | +10.98%+9.21% | +4.46%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -25.95% | -2.35%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.31% | 1.07%
Calls: 2.41% | 1.18%
Puts: 2.21% | 0.96%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -14.76% | -72.98%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -68.39% | -77.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($157.06M) vs calls ($15.06M). Massive premium surge with dollar volume up 160% vs prior. Extreme bearish P/C ratio of 3.00 - heavy put buying. P/C ratio rising 162% - 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
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
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 1,114 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$233.00Jul 1758.3158.44$58.380.2%--0.9921
$234.00Jul 1757.3157.44$57.380.2%--0.9921
$235.00Jul 1756.3156.44$56.380.2%30.99123
$240.00Jul 1051.1051.22$51.160.2%--1.00264
$236.00Jul 1755.3255.45$55.390.2%--0.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1648.8849.01$48.950.3%11.00--
$330.00Aug 2138.8739.02$38.950.4%20.97--
$321.00Jul 829.8830.00$29.940.4%91.00--
$323.00Jul 831.8832.01$31.950.4%11.00--
$323.00Jul 1431.8832.01$31.950.4%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 303 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 100.050.06$0.0616.7%2.4K0.033.5K
$294.00Jul 80.070.08$0.0812.5%27.6K0.0762
$304.00Jul 140.070.08$0.0812.5%290.03163
$297.00Jul 90.080.09$0.0911.1%2.4K0.05600
$299.00Jul 100.080.09$0.0911.1%4750.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Jul 90.050.06$0.0616.7%6400.0210
$269.00Jul 100.050.06$0.0616.7%--0.01796
$270.00Jul 100.050.06$0.0616.7%60.015.3K
$287.00Jul 80.060.07$0.0714.3%3.7K0.062.2K
$279.00Jul 90.060.07$0.0714.3%1610.03148

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 534 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 752.0352.17$52.100.3%101.00--
$235.00Aug 2157.4557.59$57.520.2%--1.00554
$250.00Jul 840.9941.12$41.060.3%441.0044
$250.00Jul 941.0241.15$41.090.3%--1.0010
$260.00Jul 931.0331.15$31.090.4%51.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 84.905.02$4.962.4%3.0K1.002.6K
$297.00Jul 85.896.01$5.952.0%8801.001.1K
$298.00Jul 86.897.01$6.951.7%2831.00862
$299.00Jul 87.898.01$7.951.5%511.00799
$300.00Jul 88.899.01$8.951.3%1751.00611

Most actively traded options today. High liquidity = easy entry/exit. 1,169 active (total vol 1.0M, top 72.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.010.02$0.0250.0%33.5K0.021.2K
$295.00Jul 80.030.04$0.0425.0%29.5K0.04263
$294.00Jul 80.070.08$0.0812.5%27.6K0.0762
$293.00Jul 80.170.18$0.185.6%22.9K0.15105
$297.00Jul 80.010.02$0.0250.0%21.4K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 81.341.37$1.362.2%72.9K0.701.5K
$286.00Jul 172.332.36$2.341.3%56.3K0.3226.7K
$293.00Jul 82.112.14$2.131.4%54.0K0.851.7K
$290.00Jul 80.420.43$0.432.3%53.8K0.321.6K
$285.00Jul 172.082.12$2.101.9%52.7K0.29106.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 155 strikes (avg 226.0%, max 1030.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21209.2%18.5%1030.7%61954
$330.00Jul 8Aug 21188.8%18.4%927.9%8017.5K
$320.00Jul 8Aug 21146.4%18.8%681.0%1.4K7.9K
$250.00Jul 8Aug 21226.7%29.7%664.1%524.6K
$260.00Jul 8Aug 21172.2%27.2%533.6%205.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21310.9%34.0%814.7%59.2K
$240.00Jul 8Aug 21282.4%32.5%770.1%43722.9K
$320.00Jul 8Aug 21146.4%18.8%681.0%11219
$255.00Jul 8Aug 21199.3%28.4%601.8%1.3K23.5K
$312.00Jul 8Jul 20110.7%17.0%550.6%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 552 found (best R:R 94.24, avg 4.31)

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$0.12$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$0.21$4.79$0.2122.81$320.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.21$19.79$0.2194.24$269.79
$250.00$245.00Aug 7$0.11$4.89$0.1144.45$249.89
$245.00$240.00Aug 14$0.11$4.89$0.1144.45$244.89
$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. 738 found (best R:R 67.18, avg 2.22)

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 7$4.90$4.90$0.1049.00$244.90
$250.00$255.00Jul 31$4.88$4.88$0.1240.67$254.88
$245.00$250.00Aug 7$4.87$4.87$0.1337.46$249.87
$235.00$240.00Aug 21$4.86$4.86$0.1434.71$239.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.64$9.64$0.3626.78$302.36
$313.00$310.00Jul 31$2.86$2.86$0.1420.43$310.14
$320.00$315.00Aug 21$4.69$4.69$0.3115.13$315.31
$308.00$306.00Jul 24$1.86$1.86$0.1413.29$306.14
$314.00$310.00Aug 7$3.68$3.68$0.3211.50$310.32

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
$270.00Jul 8Jul 9$0.05118.6%52.0%
$274.00Jul 8Jul 9$0.0697.3%45.5%
$297.00Jul 8Jul 9$0.0742.7%22.4%
$261.00Jul 8Jul 10$0.14166.9%56.6%
$264.00Jul 8Jul 10$0.14150.7%53.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Jul 9Jul 10$0.0549.7%44.3%
$279.00Jul 8Jul 9$0.0670.4%38.4%
$297.00Jul 8Jul 9$0.0642.7%22.4%
$280.00Jul 8Jul 9$0.0865.0%37.4%
$281.00Jul 8Jul 9$0.0959.5%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 512 found (cheapest 0.56% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$291.00Jul 8$0.83$0.79$1.62$289.38$292.620.56%
$292.00Jul 8$0.41$1.36$1.77$290.23$293.770.61%
$290.00Jul 8$1.47$0.43$1.90$288.10$291.900.65%
$293.00Jul 8$0.18$2.13$2.31$290.69$295.310.79%
$289.00Jul 8$2.25$0.22$2.47$286.53$291.470.85%
$294.00Jul 8$0.08$3.01$3.09$290.91$297.091.06%
$288.00Jul 8$3.15$0.12$3.27$284.73$291.271.12%
$292.00Jul 9$1.19$2.09$3.28$288.72$295.281.13%
$291.00Jul 9$1.70$1.61$3.31$287.69$294.311.14%
$293.00Jul 9$0.78$2.70$3.48$289.52$296.481.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.05% of stock, avg 2.27%)

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$0.12$0.20$287.80$294.20
$293.00$287.00Jul 8$0.18$0.07$0.25$286.75$293.25
$293.00$288.00Jul 8$0.18$0.12$0.30$287.70$293.30
$294.00$289.00Jul 8$0.08$0.22$0.30$288.70$294.30
$293.00$289.00Jul 8$0.18$0.22$0.40$288.60$293.40
$292.00$287.00Jul 8$0.41$0.07$0.48$286.52$292.48
$292.00$288.00Jul 8$0.41$0.12$0.53$287.47$292.53
$294.00$290.00Jul 8$0.08$0.43$0.51$289.49$294.51
$296.00$286.00Jul 9$0.16$0.38$0.54$285.46$296.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 610 found (best R:R 44.45, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
235/240245/250Aug 21$4.89$0.1144.45$235.11$249.89
245/250255/260Aug 7$4.86$0.1434.71$245.14$259.86
240/245250/255Aug 21$4.86$0.1434.71$240.14$254.86
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
235/240255/260Aug 21$4.73$0.2717.52$235.27$259.73
250/255260/267Aug 7$6.61$0.3916.95$248.39$266.61
245/250260/265Aug 21$4.70$0.3015.67$245.30$264.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$240.00$245.00$250.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.05$4.9599.00
$240.00$245.00$250.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 14$0.07$4.9370.43
$245.00$250.00$255.00Aug 21$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 423 found (best net $-0.01, 407 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$250.00$270.001:2Aug 14-$5.85$14.15
$320.00$330.001:2Jul 8-$0.01$9.99
$278.00$287.001:2Jul 21-$0.24$8.76
$274.00$282.501:2Jul 8-$0.08$8.42
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-$0.02$9.98
$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. 229 found (best yield 2.75%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Aug 14$8.010.490.3%2.75%3.09%223
$292.50Aug 14$7.730.480.5%2.66%3.16%23
$293.00Aug 14$7.460.470.7%2.56%3.24%732
$295.00Aug 21$7.180.441.4%2.47%3.83%46121.3K
$292.00Aug 7$7.120.490.3%2.45%2.78%1098
$294.00Aug 14$6.930.461.0%2.38%3.40%3--
$292.50Aug 7$6.860.480.5%2.36%2.86%599
$293.00Aug 7$6.580.470.7%2.26%2.94%5115
$295.00Aug 14$6.420.441.4%2.21%3.57%2858
$292.00Jul 31$6.200.490.3%2.13%2.46%8186

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 254,052
Total Puts 763,239
Put/Call Ratio 3.00
Net Difference -509,187

Prior's Put/Call Breakdown

Total Calls 373,718
Total Puts 428,410
Put/Call Ratio 1.15
Net Difference -54,692

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