Tour v302
IWM
iShares Russell 2000 ETF
$291.92 -1.44%
(7/8 12:05) ◀
|
Wednesday, July 8, 2026 (12:10pm)
January 2026
|
▶ (7/8 12:15)
◀ 7/8 12:10 ▶

Option Volume

Detail
ℹ
Current (07/08 12:10pm) 1,072,028
Calls: 285,866 (27%)
Puts: 786,162 (73%)
Prior (07/07) 845,608
Calls: 398,219 (47%)
Puts: 447,389 (53%)
Current vs Prior +26.78%
Calls: -28.21% (Calls)
Puts: +75.72% (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 -38.26%
Calls: -59.03%
Puts: -24.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:10pm) $153.98M
Calls: $22.96M (15%)
Puts: $131.02M (85%)
Prior (07/07) $67.83M
Calls: $28.03M (41%)
Puts: $39.80M (59%)
Current vs Prior +127.01%
Calls: -18.08%
Puts: +229.17%
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 +1.10%
Calls: -57.66%
Puts: +33.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:10pm) 2.75
Prior (07/07) 1.12
Current vs Prior +144.79%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +85.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:10pm) 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% | 1.28%0.73% | 1.63%1.63% | 3.00%2.58% | 6.81%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -28.54% | -3.67%-28.54% | +2.97%+2.97% | +10.67%+9.14% | +4.35%
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 -33.27% | -11.59%-1.94% | +17.37%+0.47% | +9.88%+8.02% | +3.78%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -28.54% | -3.67%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.64% | 1.09%
Calls: 0.75% | 0.93%
Puts: 2.53% | 1.25%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -39.48% | -72.47%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -77.56% | -77.11%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($131.02M) vs calls ($22.96M). Massive premium surge with dollar volume up 127% vs prior. Extreme bearish P/C ratio of 2.75 - heavy put buying. P/C ratio rising 145% - 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
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
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 1,114 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 175.405.41$5.410.2%6060.5818.8K
$234.00Jul 1758.1658.29$58.220.2%--0.9921
$237.00Jul 1755.1755.30$55.240.2%--0.9930
$238.00Jul 1754.1754.30$54.240.2%--0.9980
$235.00Aug 2158.2858.42$58.350.2%--1.00554
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1648.0248.16$48.090.3%11.00--
$325.00Jul 833.0333.15$33.090.4%21.00--
$330.00Aug 2138.0238.16$38.090.4%20.97--
$324.00Jul 832.0332.15$32.090.4%21.00--
$290.00Jul 152.622.63$2.630.4%1920.41739

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 300 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 210.050.06$0.0616.7%400.011.2K
$298.00Jul 90.060.07$0.0714.3%1.4K0.04384
$300.00Jul 100.060.07$0.0714.3%2.5K0.043.5K
$305.00Jul 140.060.07$0.0714.3%200.03129
$305.00Jul 150.100.12$0.1118.2%430.04112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 90.050.06$0.0616.7%3870.0384
$271.00Jul 100.050.06$0.0616.7%410.01476
$272.00Jul 100.050.06$0.0616.7%2730.02361
$255.00Jul 140.050.06$0.0616.7%50.016
$281.00Jul 90.060.07$0.0714.3%1040.03259

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
$240.00Aug 752.8653.00$52.930.3%101.00--
$235.00Aug 2158.2858.42$58.350.2%--1.00554
$250.00Jul 841.8541.97$41.910.3%441.0044
$260.00Jul 831.8531.97$31.910.4%161.008
$250.00Jul 941.8742.00$41.940.3%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 85.045.16$5.102.4%8861.001.1K
$298.00Jul 86.046.16$6.102.0%2911.00862
$299.00Jul 87.037.15$7.091.7%611.00799
$300.00Jul 88.038.15$8.091.5%1791.00611
$301.00Jul 89.039.15$9.091.3%551.00265

Most actively traded options today. High liquidity = easy entry/exit. 1,204 active (total vol 1.1M, top 74.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.020.03$0.0333.3%33.8K0.031.2K
$293.00Jul 80.320.33$0.333.0%33.0K0.27105
$295.00Jul 80.040.05$0.0520.0%30.5K0.06263
$294.00Jul 80.120.13$0.137.7%29.7K0.1362
$297.00Jul 80.010.02$0.0250.0%21.5K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.780.80$0.792.5%74.8K0.531.5K
$290.00Jul 80.190.20$0.205.0%57.9K0.181.6K
$286.00Jul 172.022.06$2.042.0%56.3K0.2926.7K
$291.00Jul 80.400.41$0.412.4%55.6K0.337.9K
$293.00Jul 81.391.42$1.402.1%54.4K0.731.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 160 strikes (avg 245.7%, max 1048.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21211.3%18.4%1048.0%61954
$330.00Jul 8Aug 21190.3%18.3%939.2%8097.5K
$250.00Jul 8Aug 21237.7%29.6%702.3%524.6K
$320.00Jul 8Aug 21146.5%18.7%685.3%1.4K7.9K
$260.00Jul 8Aug 21181.7%27.1%570.1%215.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21324.4%33.9%857.7%59.2K
$325.00Jul 8Aug 21168.7%18.4%815.8%352
$240.00Jul 8Aug 21295.1%32.4%809.4%43722.9K
$320.00Jul 8Aug 21146.5%18.7%685.3%11219
$255.00Jul 8Aug 21209.6%28.3%640.1%1.3K23.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 547 found (best R:R 110.11, avg 4.30)

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
$315.00$317.50Jul 31$0.11$2.39$0.1121.73$315.11
$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$0.18$19.82$0.18110.11$269.82
$270.00$250.00Jul 22$0.39$19.61$0.3950.28$269.61
$250.00$245.00Aug 7$0.10$4.90$0.1049.00$249.90
$270.00$260.00Jul 20$0.21$9.79$0.2146.62$269.79
$245.00$240.00Aug 14$0.11$4.89$0.1144.45$244.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 729 found (best R:R 77.95, avg 2.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.81$14.81$0.1977.95$259.81
$240.00$245.00Aug 7$4.90$4.90$0.1049.00$244.90
$250.00$255.00Jul 31$4.89$4.89$0.1144.45$254.89
$235.00$240.00Aug 21$4.89$4.89$0.1144.45$239.89
$245.00$250.00Aug 7$4.88$4.88$0.1240.67$249.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.55$9.55$0.4521.22$302.45
$313.00$310.00Jul 31$2.83$2.83$0.1716.65$310.17
$320.00$315.00Aug 21$4.65$4.65$0.3513.29$315.35
$308.00$306.00Jul 24$1.84$1.84$0.1611.50$306.16
$314.00$310.00Aug 7$3.64$3.64$0.3610.11$310.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$269.00Jul 8Jul 9$0.05132.1%50.4%
$270.00Jul 8Jul 9$0.05126.6%54.0%
$274.00Jul 8Jul 9$0.05104.7%47.7%
$298.00Jul 8Jul 9$0.0638.8%21.6%
$297.00Jul 8Jul 9$0.1138.4%21.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 8Jul 9$0.0666.0%36.3%
$282.00Jul 8Jul 9$0.0860.5%35.0%
$282.50Jul 8Jul 9$0.0957.7%34.1%
$297.00Jul 8Jul 9$0.0938.4%21.3%
$283.00Jul 8Jul 9$0.1154.8%33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 522 found (cheapest 0.52% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 8$0.72$0.79$1.51$290.49$293.510.52%
$293.00Jul 8$0.33$1.40$1.73$291.27$294.730.59%
$291.00Jul 8$1.33$0.41$1.74$289.26$292.740.60%
$290.00Jul 8$2.13$0.20$2.33$287.67$292.330.80%
$294.00Jul 8$0.13$2.24$2.37$291.63$296.370.81%
$289.00Jul 8$3.00$0.10$3.10$285.90$292.101.06%
$292.00Jul 9$1.55$1.60$3.15$288.85$295.151.08%
$293.00Jul 9$1.06$2.10$3.16$289.84$296.161.08%
$295.00Jul 8$0.05$3.15$3.20$291.80$298.201.10%
$291.00Jul 9$2.15$1.19$3.34$287.66$294.341.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.03% of stock, avg 2.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$288.00Jul 8$0.05$0.05$0.10$287.90$295.10
$295.00$289.00Jul 8$0.05$0.10$0.15$288.85$295.15
$294.00$288.00Jul 8$0.13$0.05$0.18$287.82$294.18
$294.00$289.00Jul 8$0.13$0.10$0.23$288.77$294.23
$295.00$290.00Jul 8$0.05$0.20$0.25$289.75$295.25
$294.00$290.00Jul 8$0.13$0.20$0.33$289.67$294.33
$293.00$288.00Jul 8$0.33$0.05$0.38$287.62$293.38
$293.00$289.00Jul 8$0.33$0.10$0.43$288.57$293.43
$295.00$291.00Jul 8$0.05$0.41$0.46$290.54$295.46
$293.00$290.00Jul 8$0.33$0.20$0.53$289.47$293.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 569 found (best R:R 40.67, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.88$0.1240.67$240.12$254.88
245/250255/260Aug 7$4.86$0.1434.71$245.14$259.86
245/250255/260Aug 21$4.82$0.1826.78$245.18$259.82
240/245255/260Aug 21$4.79$0.2122.81$240.21$259.79
250/255260/266Aug 7$5.74$0.2622.08$249.26$265.74
250/255260/265Aug 21$4.78$0.2221.73$250.22$264.78
245/250260/266Aug 7$5.69$0.3118.35$244.31$265.69
255/260265/270Aug 21$4.71$0.2916.24$255.29$269.71
245/250260/265Aug 21$4.70$0.3015.67$245.30$264.70
240/245260/265Aug 21$4.67$0.3314.15$240.33$264.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.08$4.9261.50
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$0.08$4.9261.50
$245.00$250.00$255.00Aug 21$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. 435 found (best net $-0.01, 417 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$250.00$270.001:2Aug 14-$6.44$13.56
$320.00$330.001:2Jul 8-$0.01$9.99
$278.00$287.001:2Jul 21-$0.62$8.38
$274.00$282.501:2Jul 8-$0.93$7.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$240.001:2Jul 14$0.00$15.00
$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-$0.01$9.99
$265.00$255.001:2Jul 14-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 234 found (best yield 2.89%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Aug 14$8.430.510.0%2.89%2.92%323
$292.50Aug 14$8.140.500.2%2.79%2.99%23
$293.00Aug 14$7.860.490.4%2.69%3.06%732
$295.00Aug 21$7.560.461.1%2.59%3.64%47421.3K
$292.00Aug 7$7.530.510.0%2.58%2.61%1098
$294.00Aug 14$7.310.470.7%2.50%3.22%3--
$292.50Aug 7$7.240.490.2%2.48%2.68%599
$293.00Aug 7$6.960.490.4%2.38%2.75%14115
$295.00Aug 14$6.790.451.1%2.33%3.38%2858
$292.00Jul 31$6.610.510.0%2.26%2.29%9186

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 285,866
Total Puts 786,162
Put/Call Ratio 2.75
Net Difference -500,296

Prior's Put/Call Breakdown

Total Calls 398,219
Total Puts 447,389
Put/Call Ratio 1.12
Net Difference -49,170

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