Tour v302
IWM
iShares Russell 2000 ETF
$291.97 -1.42%
(7/8 12:10) ◀
|
Wednesday, July 8, 2026 (12:15pm)
January 2026
|
▶ (7/8 12:20)
◀ 7/8 12:15 ▶

Option Volume

Detail
ℹ
Current (07/08 12:15pm) 1,109,229
Calls: 300,490 (27%)
Puts: 808,739 (73%)
Prior (07/07) 857,658
Calls: 403,996 (47%)
Puts: 453,662 (53%)
Current vs Prior +29.33%
Calls: -25.62% (Calls)
Puts: +78.27% (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 -36.12%
Calls: -56.93%
Puts: -22.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:15pm) $154.94M
Calls: $23.99M (15%)
Puts: $130.96M (85%)
Prior (07/07) $68.53M
Calls: $31.93M (47%)
Puts: $36.61M (53%)
Current vs Prior +126.09%
Calls: -24.86%
Puts: +257.74%
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 +1.74%
Calls: -55.76%
Puts: +33.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:15pm) 2.69
Prior (07/07) 1.12
Current vs Prior +139.68%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +81.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:15pm) 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 0.71% | 1.27%0.71% | 1.62%1.62% | 2.97%2.55% | 6.78%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -29.90% | -4.72%-29.90% | +2.09%+2.09% | +9.27%+7.67% | +3.86%
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 -34.54% | -12.54%-3.81% | +16.36%-0.39% | +8.49%+6.57% | +3.29%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -29.90% | -4.72%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.47% | 1.34%
Calls: 2.24% | 1.39%
Puts: 2.70% | 1.29%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -8.86% | -66.16%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -66.20% | -71.86%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($130.96M) vs calls ($23.99M). Massive premium surge with dollar volume up 126% vs prior. Extreme bearish P/C ratio of 2.69 - heavy put buying. P/C ratio rising 140% - 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
12:15BEARISHBEARISHBEARISH
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 1,122 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1756.2356.35$56.290.2%--0.9921
$234.00Jul 1758.2258.35$58.290.2%--0.9921
$239.00Jul 1753.2453.36$53.300.2%--0.9920
$235.00Jul 1757.2257.35$57.290.2%30.99123
$237.00Jul 1755.2355.36$55.300.2%--0.9930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1647.9648.09$48.030.3%11.00--
$325.00Jul 832.9733.09$33.030.4%21.00--
$330.00Aug 2137.9638.10$38.030.4%20.97--
$324.00Jul 831.9732.09$32.030.4%21.00--
$323.00Jul 830.9731.09$31.030.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 311 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 80.050.06$0.0616.7%31.0K0.07263
$303.00Jul 130.050.06$0.0616.7%4090.03621
$310.00Jul 170.050.06$0.0616.7%3220.0221.2K
$298.00Jul 90.060.07$0.0714.3%1.4K0.05384
$300.00Jul 100.060.07$0.0714.3%2.5K0.043.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 90.050.06$0.0616.7%3870.0284
$271.00Jul 100.050.06$0.0616.7%410.01476
$272.00Jul 100.050.06$0.0616.7%2730.02361
$273.00Jul 100.050.06$0.0616.7%9340.02451
$255.00Jul 140.050.06$0.0616.7%60.016

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 549 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 752.9253.06$52.990.3%101.00--
$245.00Aug 748.0148.15$48.080.3%101.0051
$235.00Aug 2158.3258.47$58.400.3%--1.00554
$250.00Jul 841.9142.03$41.970.3%441.0044
$260.00Jul 831.9132.03$31.970.4%161.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 84.985.10$5.042.4%8911.001.1K
$298.00Jul 85.976.09$6.032.0%2921.00862
$299.00Jul 86.977.08$7.031.6%611.00799
$300.00Jul 87.978.09$8.031.5%1791.00611
$301.00Jul 88.979.09$9.031.3%551.00265

Most actively traded options today. High liquidity = easy entry/exit. 1,212 active (total vol 1.1M, top 75.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.320.33$0.333.0%36.5K0.30105
$296.00Jul 80.020.03$0.0333.3%34.1K0.031.2K
$294.00Jul 80.120.13$0.137.7%32.4K0.1462
$295.00Jul 80.050.06$0.0616.7%31.0K0.07263
$292.00Jul 80.700.72$0.712.8%23.6K0.5134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.730.75$0.742.7%75.4K0.491.5K
$290.00Jul 80.160.17$0.175.9%58.7K0.161.6K
$291.00Jul 80.350.36$0.362.8%56.6K0.297.9K
$286.00Jul 171.951.98$1.971.5%56.3K0.2826.7K
$293.00Jul 81.331.36$1.352.2%54.7K0.701.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 161 strikes (avg 250.6%, max 1059.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21212.6%18.3%1059.2%61954
$330.00Jul 8Aug 21191.3%18.2%949.1%8097.5K
$250.00Jul 8Aug 21241.1%29.5%717.0%524.6K
$320.00Jul 8Aug 21147.1%18.6%689.5%1.4K7.9K
$260.00Jul 8Aug 21184.5%26.9%585.0%215.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21328.6%33.8%872.3%59.2K
$240.00Jul 8Aug 21299.0%32.3%826.4%43822.9K
$325.00Jul 8Aug 21169.5%18.4%821.9%352
$320.00Jul 8Aug 21147.1%18.6%689.5%11219
$255.00Jul 8Aug 21212.7%28.2%654.9%1.3K23.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 536 found (best R:R 132.33, avg 4.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 14$0.10$4.90$0.1049.00$325.10
$320.00$325.00Aug 7$0.13$4.87$0.1337.46$320.13
$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
$307.00$310.00Jul 21$0.14$2.86$0.1420.43$307.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.15$19.85$0.15132.33$269.85
$270.00$250.00Jul 22$0.36$19.64$0.3654.56$269.64
$270.00$260.00Jul 20$0.19$9.81$0.1951.63$269.81
$255.00$250.00Jul 31$0.10$4.90$0.1049.00$254.90
$245.00$240.00Aug 21$0.13$4.87$0.1337.46$244.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 711 found (best R:R 82.33, avg 2.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.82$14.82$0.1882.33$259.82
$245.00$250.00Aug 7$4.88$4.88$0.1240.67$249.88
$235.00$240.00Aug 21$4.88$4.88$0.1240.67$239.88
$250.00$255.00Aug 7$4.85$4.85$0.1532.33$254.85
$240.00$245.00Aug 21$4.84$4.84$0.1630.25$244.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.56$9.56$0.4421.73$302.44
$313.00$310.00Jul 31$2.83$2.83$0.1716.65$310.17
$320.00$315.00Aug 21$4.66$4.66$0.3413.71$315.34
$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. 83 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$269.00Jul 8Jul 9$0.05134.5%50.8%
$270.00Jul 8Jul 9$0.05128.9%48.7%
$274.00Jul 8Jul 9$0.05106.8%45.4%
$298.00Jul 8Jul 9$0.0638.1%21.1%
$297.00Jul 8Jul 9$0.1037.6%21.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 8Jul 9$0.0667.7%35.9%
$282.00Jul 8Jul 9$0.0862.1%34.8%
$297.00Jul 8Jul 9$0.0837.6%21.1%
$282.50Jul 8Jul 9$0.0959.3%33.4%
$283.00Jul 8Jul 9$0.1056.5%33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 527 found (cheapest 0.50% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 8$0.71$0.74$1.45$290.55$293.450.50%
$291.00Jul 8$1.34$0.36$1.70$289.30$292.700.58%
$293.00Jul 8$0.33$1.35$1.68$291.32$294.680.58%
$290.00Jul 8$2.15$0.17$2.32$287.68$292.320.79%
$294.00Jul 8$0.13$2.17$2.30$291.70$296.300.79%
$292.00Jul 9$1.56$1.55$3.11$288.89$295.111.07%
$293.00Jul 9$1.06$2.05$3.11$289.89$296.111.07%
$289.00Jul 8$3.06$0.08$3.14$285.86$292.141.08%
$295.00Jul 8$0.06$3.09$3.15$291.85$298.151.08%
$291.00Jul 9$2.16$1.15$3.31$287.69$294.311.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.05% of stock, avg 2.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$289.00Jul 8$0.06$0.08$0.14$288.86$295.14
$294.00$289.00Jul 8$0.13$0.08$0.21$288.79$294.21
$295.00$290.00Jul 8$0.06$0.17$0.23$289.77$295.23
$294.00$290.00Jul 8$0.13$0.17$0.30$289.70$294.30
$293.00$289.00Jul 8$0.33$0.08$0.41$288.59$293.41
$295.00$291.00Jul 8$0.06$0.36$0.42$290.58$295.42
$293.00$290.00Jul 8$0.33$0.17$0.50$289.50$293.50
$294.00$291.00Jul 8$0.13$0.36$0.49$290.51$294.49
$297.00$288.00Jul 9$0.12$0.45$0.57$287.43$297.57
$296.00$288.00Jul 9$0.23$0.45$0.68$287.32$296.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 542 found (best R:R 37.46, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.87$0.1337.46$240.13$254.87
245/250255/260Aug 21$4.83$0.1728.41$245.17$259.83
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$4.77$0.2320.74$250.23$264.77
245/250260/265Aug 21$4.71$0.2916.24$245.29$264.71
255/260265/270Aug 21$4.71$0.2916.24$255.29$269.71
240/245260/265Aug 21$4.67$0.3314.15$240.33$264.67
260/265270/275Aug 21$4.64$0.3612.89$260.36$274.64
250/255265/270Aug 21$4.62$0.3812.16$250.38$269.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$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
$250.00$255.00$260.00Aug 21$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
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 21$0.07$4.9370.43
$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. 433 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-$6.45$13.55
$320.00$330.001:2Jul 8-$0.01$9.99
$278.00$287.001:2Jul 21-$0.57$8.43
$320.00$325.001:2Jul 17$0.00$5.00
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
$270.00$260.001:2Jul 20$0.00$10.00
$255.00$245.001:2Jul 13-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 237 found (best yield 2.88%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Aug 14$8.420.510.0%2.88%2.89%323
$292.50Aug 14$8.130.500.2%2.78%2.97%23
$293.00Aug 14$7.850.490.3%2.69%3.04%732
$292.00Aug 7$7.520.510.0%2.58%2.59%1098
$295.00Aug 21$7.540.461.0%2.58%3.62%47821.3K
$294.00Aug 14$7.300.470.7%2.50%3.20%3--
$292.50Aug 7$7.230.500.2%2.48%2.66%599
$293.00Aug 7$6.950.490.3%2.38%2.73%14115
$295.00Aug 14$6.780.461.0%2.32%3.36%2858
$292.00Jul 31$6.600.510.0%2.26%2.27%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 300,490
Total Puts 808,739
Put/Call Ratio 2.69
Net Difference -508,249

Prior's Put/Call Breakdown

Total Calls 403,996
Total Puts 453,662
Put/Call Ratio 1.12
Net Difference -49,666

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