Tour v302
IWM
iShares Russell 2000 ETF
$291.06 -1.73%
(7/8 11:55) ◀
|
Wednesday, July 8, 2026 (12:00pm)
January 2026
|
▶ (7/8 12:05)
◀ 7/8 12:00 ▶

Option Volume

Detail
ℹ
Current (07/08 12:00pm) 1,028,359
Calls: 258,344 (25%)
Puts: 770,015 (75%)
Prior (07/07) 810,879
Calls: 378,659 (47%)
Puts: 432,220 (53%)
Current vs Prior +26.82%
Calls: -31.77% (Calls)
Puts: +78.15% (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 -40.78%
Calls: -62.97%
Puts: -25.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:00pm) $171.67M
Calls: $15.39M (9%)
Puts: $156.28M (91%)
Prior (07/07) $66.11M
Calls: $24.85M (38%)
Puts: $41.25M (62%)
Current vs Prior +159.68%
Calls: -38.09%
Puts: +278.83%
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 +12.72%
Calls: -71.62%
Puts: +59.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:00pm) 2.98
Prior (07/07) 1.14
Current vs Prior +161.12%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +101.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:00pm) 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 0.73% | 1.30%0.73% | 1.64%1.64% | 3.03%2.60% | 6.84%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -27.99% | -2.36%-27.99% | +3.50%+3.50% | +11.51%+9.89% | +4.81%
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 -32.75% | -10.38%-1.19% | +17.96%+0.98% | +10.71%+8.77% | +4.24%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -27.99% | -2.36%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.37% | 1.06%
Calls: 2.44% | 1.17%
Puts: 2.29% | 0.96%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -12.55% | -73.23%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -67.57% | -77.74%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($156.28M) vs calls ($15.39M). Massive premium surge with dollar volume up 160% vs prior. Extreme bearish P/C ratio of 2.98 - heavy put buying. P/C ratio rising 161% - 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
12:00BEARISHBEARISHBEARISH
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 1,123 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$233.00Jul 1758.3258.46$58.390.2%--0.9921
$238.00Jul 1753.3453.47$53.410.2%--0.9980
$234.00Jul 1757.3257.46$57.390.2%--0.9921
$235.00Jul 1756.3356.47$56.400.2%30.99123
$236.00Jul 1755.3355.47$55.400.3%--0.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1648.8649.00$48.930.3%11.00--
$325.00Jul 833.8633.99$33.920.4%11.00--
$330.00Aug 2138.8539.00$38.920.4%20.97--
$324.00Jul 832.8632.99$32.920.4%11.00--
$323.00Jul 831.8631.99$31.920.4%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 306 found (avg $0.40, 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%2.5K0.033.5K
$294.00Jul 80.060.07$0.0714.3%27.8K0.0762
$302.00Jul 130.060.07$0.0714.3%930.03388
$297.00Jul 90.080.09$0.0911.1%2.4K0.06600
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 80.050.06$0.0616.7%3.8K0.052.2K
$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
$279.00Jul 90.060.07$0.0714.3%1610.03148

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 545 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 841.0141.14$41.080.3%441.0044
$260.00Jul 831.0131.14$31.080.4%151.008
$261.00Jul 830.0130.14$30.080.4%351.008
$262.00Jul 829.0129.14$29.080.4%331.0011
$262.50Jul 828.5128.64$28.580.5%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 97.898.00$7.951.4%341.00309
$300.00Jul 98.869.00$8.931.6%591.002.1K
$301.00Jul 99.889.99$9.941.1%191.00463
$302.00Jul 910.8611.00$10.931.3%161.00284
$303.00Jul 911.8711.99$11.931.0%61.00166

Most actively traded options today. High liquidity = easy entry/exit. 1,187 active (total vol 1.0M, top 73.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.010.02$0.0250.0%33.6K0.021.2K
$295.00Jul 80.030.04$0.0425.0%29.6K0.04263
$294.00Jul 80.060.07$0.0714.3%27.8K0.0762
$293.00Jul 80.150.16$0.166.3%23.5K0.15105
$297.00Jul 80.010.02$0.0250.0%21.4K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 81.291.32$1.312.3%73.3K0.691.5K
$286.00Jul 172.312.34$2.331.3%56.3K0.3226.7K
$290.00Jul 80.380.39$0.392.6%55.4K0.311.6K
$293.00Jul 82.042.10$2.072.9%54.1K0.851.7K
$285.00Jul 172.062.10$2.081.9%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. 159 strikes (avg 240.7%, max 1042.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21211.1%18.5%1042.1%61954
$330.00Jul 8Aug 21190.5%18.3%938.3%8027.5K
$320.00Jul 8Aug 21147.7%18.8%685.9%1.4K7.9K
$250.00Jul 8Aug 21229.1%29.6%673.5%524.6K
$260.00Jul 8Aug 21174.1%27.1%541.6%205.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21314.2%34.0%825.4%59.2K
$325.00Jul 8Aug 21169.4%18.5%815.2%252
$240.00Jul 8Aug 21285.4%32.4%781.6%43722.9K
$320.00Jul 8Aug 21147.7%18.8%685.9%11219
$255.00Jul 8Aug 21201.5%28.3%610.9%1.3K23.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 555 found (best R:R 94.24, avg 4.32)

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
$315.00$317.50Jul 31$0.10$2.40$0.1024.00$315.10
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
$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$0.45$19.55$0.4543.44$269.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 738 found (best R:R 70.43, avg 2.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.79$14.79$0.2170.43$259.79
$240.00$245.00Aug 7$4.90$4.90$0.1049.00$244.90
$235.00$240.00Aug 21$4.88$4.88$0.1240.67$239.88
$250.00$255.00Jul 31$4.87$4.87$0.1337.46$254.87
$245.00$250.00Aug 7$4.87$4.87$0.1337.46$249.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.65$9.65$0.3527.57$302.35
$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$0.05120.0%52.1%
$274.00Jul 8Jul 9$0.0598.4%45.7%
$297.00Jul 8Jul 9$0.0742.9%22.3%
$261.00Jul 8Jul 10$0.13168.7%56.7%
$264.00Jul 8Jul 10$0.14152.4%53.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Jul 9Jul 10$0.0549.8%44.4%
$279.00Jul 8Jul 9$0.0671.3%38.6%
$280.00Jul 8Jul 9$0.0765.8%36.7%
$281.00Jul 8Jul 9$0.0960.4%35.4%
$314.00Jul 8Aug 7$0.11120.8%18.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 518 found (cheapest 0.54% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$291.00Jul 8$0.82$0.74$1.56$289.44$292.560.54%
$292.00Jul 8$0.39$1.31$1.70$290.30$293.700.58%
$290.00Jul 8$1.47$0.39$1.86$288.14$291.860.64%
$293.00Jul 8$0.16$2.07$2.23$290.77$295.230.77%
$289.00Jul 8$2.27$0.20$2.47$286.53$291.470.85%
$294.00Jul 8$0.07$3.00$3.07$290.93$297.071.05%
$292.00Jul 9$1.19$2.08$3.27$288.73$295.271.12%
$288.00Jul 8$3.18$0.10$3.28$284.72$291.281.13%
$291.00Jul 9$1.71$1.59$3.30$287.70$294.301.13%
$293.00Jul 9$0.79$2.68$3.47$289.53$296.471.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.04% of stock, avg 2.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$287.00Jul 8$0.07$0.06$0.13$286.87$294.13
$294.00$288.00Jul 8$0.07$0.10$0.17$287.83$294.17
$293.00$287.00Jul 8$0.16$0.06$0.22$286.78$293.22
$293.00$288.00Jul 8$0.16$0.10$0.26$287.74$293.26
$294.00$289.00Jul 8$0.07$0.20$0.27$288.73$294.27
$293.00$289.00Jul 8$0.16$0.20$0.36$288.64$293.36
$292.00$287.00Jul 8$0.39$0.06$0.45$286.55$292.45
$294.00$290.00Jul 8$0.07$0.39$0.46$289.54$294.46
$292.00$288.00Jul 8$0.39$0.10$0.49$287.51$292.49
$293.00$290.00Jul 8$0.16$0.39$0.55$289.45$293.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 609 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$4.85$0.1532.33$240.15$254.85
235/240250/255Aug 21$4.83$0.1728.41$235.17$254.83
245/250255/260Aug 21$4.82$0.1826.78$245.18$259.82
250/255260/265Aug 21$4.77$0.2320.74$250.23$264.77
240/245255/260Aug 21$4.75$0.2519.00$240.25$259.75
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
245/250260/265Aug 21$4.71$0.2916.24$245.29$264.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$250.00$255.00$260.00Aug 7$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Jul 31$0.07$4.9370.43
$240.00$245.00$250.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 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. 422 found (best net $-0.01, 405 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$250.00$270.001:2Aug 14-$5.86$14.14
$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-$0.10$8.40
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. 230 found (best yield 2.75%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Aug 14$8.010.490.3%2.75%3.07%323
$292.50Aug 14$7.730.490.5%2.66%3.15%23
$293.00Aug 14$7.460.480.7%2.56%3.23%732
$295.00Aug 21$7.180.451.4%2.47%3.82%46921.3K
$292.00Aug 7$7.120.490.3%2.45%2.77%1098
$294.00Aug 14$6.930.461.0%2.38%3.39%3--
$292.50Aug 7$6.840.480.5%2.35%2.84%599
$293.00Aug 7$6.570.470.7%2.26%2.92%5115
$295.00Aug 14$6.420.441.4%2.21%3.56%2858
$292.00Jul 31$6.200.490.3%2.13%2.45%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 258,344
Total Puts 770,015
Put/Call Ratio 2.98
Net Difference -511,671

Prior's Put/Call Breakdown

Total Calls 378,659
Total Puts 432,220
Put/Call Ratio 1.14
Net Difference -53,561

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