Tour v302
IWM
iShares Russell 2000 ETF
$291.99 -1.42%
(7/8 12:15) ◀
|
Wednesday, July 8, 2026 (12:20pm)
January 2026
|
▶ (7/8 12:25)
◀ 7/8 12:20 ▶

Option Volume

Detail
ℹ
Current (07/08 12:20pm) 1,121,532
Calls: 307,511 (27%)
Puts: 814,021 (73%)
Prior (07/07) 874,089
Calls: 410,694 (47%)
Puts: 463,395 (53%)
Current vs Prior +28.31%
Calls: -25.12% (Calls)
Puts: +75.66% (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 -35.41%
Calls: -55.92%
Puts: -21.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:20pm) $154.82M
Calls: $24.41M (16%)
Puts: $130.41M (84%)
Prior (07/07) $69.69M
Calls: $33.67M (48%)
Puts: $36.02M (52%)
Current vs Prior +122.16%
Calls: -27.50%
Puts: +262.07%
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 +1.66%
Calls: -54.98%
Puts: +32.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:20pm) 2.65
Prior (07/07) 1.13
Current vs Prior +134.61%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +78.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:20pm) 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% | 1.26%0.71% | 1.61%1.61% | 2.96%2.54% | 6.77%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -29.90% | -5.24%-29.90% | +1.22%+1.22% | +8.88%+7.52% | +3.69%
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% | -13.02%-3.81% | +15.37%-1.24% | +8.11%+6.42% | +3.13%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -29.90% | -5.24%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.48% | 1.35%
Calls: 2.22% | 1.39%
Puts: 2.74% | 1.31%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -8.49% | -65.91%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -66.07% | -71.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($130.41M) vs calls ($24.41M). Massive premium surge with dollar volume up 122% vs prior. Extreme bearish P/C ratio of 2.65 - heavy put buying. P/C ratio rising 135% - 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
12:20BEARISHBEARISHBEARISH
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 1,127 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$234.00Jul 1758.2358.35$58.290.2%--0.9921
$237.00Jul 1755.2455.36$55.300.2%--0.9930
$235.00Aug 2158.3458.47$58.410.2%--1.00554
$240.00Jul 1752.2552.37$52.310.2%120.9983
$236.00Jul 1756.2356.36$56.300.2%--0.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1647.9548.08$48.020.3%11.00--
$330.00Aug 2137.9538.09$38.020.4%20.97--
$323.00Jul 1430.9631.08$31.020.4%11.00--
$325.00Jul 832.9633.09$33.030.4%21.00--
$324.00Jul 831.9632.09$32.030.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 310 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 130.050.06$0.0616.7%4090.03621
$311.00Jul 200.050.06$0.0616.7%--0.0224
$298.00Jul 90.060.07$0.0714.3%1.4K0.04384
$300.00Jul 100.060.07$0.0714.3%2.5K0.043.5K
$309.00Jul 170.060.07$0.0714.3%2660.0212.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 90.050.06$0.0616.7%3880.0284
$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. 550 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 752.9353.06$53.000.2%101.00--
$245.00Aug 748.0148.15$48.080.3%101.0051
$235.00Aug 2158.3458.47$58.410.2%--1.00554
$250.00Jul 841.9142.04$41.970.3%441.0044
$260.00Jul 831.9132.04$31.980.4%161.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 84.975.09$5.032.4%9011.001.1K
$298.00Jul 85.976.08$6.031.8%2931.00862
$299.00Jul 86.977.08$7.031.6%641.00799
$300.00Jul 87.968.08$8.021.5%1791.00611
$301.00Jul 88.969.08$9.021.3%551.00265

Most actively traded options today. High liquidity = easy entry/exit. 1,220 active (total vol 1.1M, top 76.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.320.33$0.333.0%38.4K0.28105
$296.00Jul 80.020.03$0.0333.3%34.5K0.031.2K
$294.00Jul 80.120.13$0.137.7%33.4K0.1462
$295.00Jul 80.040.05$0.0520.0%31.5K0.06263
$292.00Jul 80.710.73$0.722.8%24.8K0.4934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.720.74$0.732.7%76.2K0.511.5K
$290.00Jul 80.150.16$0.166.3%59.7K0.161.6K
$291.00Jul 80.350.36$0.362.8%57.9K0.307.9K
$286.00Jul 171.931.97$1.952.1%56.3K0.2826.7K
$293.00Jul 81.321.35$1.342.2%55.0K0.721.7K

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 254.5%, max 1079.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21215.2%18.2%1079.5%61954
$330.00Jul 8Aug 21193.7%18.3%960.6%8097.5K
$250.00Jul 8Aug 21243.3%29.4%726.5%524.6K
$320.00Jul 8Aug 21149.0%18.6%702.6%1.4K7.9K
$260.00Jul 8Aug 21186.1%26.9%591.1%215.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21331.7%33.8%882.4%59.2K
$325.00Jul 8Aug 21171.7%18.3%837.0%352
$240.00Jul 8Aug 21301.8%32.3%835.8%43822.9K
$320.00Jul 8Aug 21149.0%18.6%702.6%11219
$255.00Jul 8Aug 21214.5%28.2%661.6%1.3K23.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 535 found (best R:R 124.00, 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$0.14$4.86$0.1434.71$320.14
$325.00$330.00Aug 21$0.17$4.83$0.1728.41$325.17
$307.00$310.00Jul 21$0.12$2.88$0.1224.00$307.12
$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$0.16$19.84$0.16124.00$269.84
$270.00$250.00Jul 22$0.37$19.63$0.3753.05$269.63
$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$0.12$4.88$0.1240.67$244.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 719 found (best R:R 77.95, avg 2.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.81$14.81$0.1977.95$259.81
$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
$250.00$255.00Aug 7$4.84$4.84$0.1630.25$254.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.57$9.57$0.4322.26$302.43
$313.00$310.00Jul 31$2.84$2.84$0.1617.75$310.16
$320.00$315.00Aug 21$4.65$4.65$0.3513.29$315.35
$308.00$306.00Jul 24$1.85$1.85$0.1512.33$306.15
$314.00$310.00Aug 7$3.65$3.65$0.3510.43$310.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Jul 8Jul 9$0.05107.5%45.3%
$298.00Jul 8Jul 9$0.0638.9%21.4%
$297.00Jul 8Jul 9$0.1038.5%21.0%
$277.00Jul 10Jul 13$0.1236.6%26.6%
$261.00Jul 8Jul 10$0.13180.4%56.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 8Jul 9$0.0668.0%35.8%
$282.00Jul 8Jul 9$0.0862.3%34.6%
$282.50Jul 8Jul 9$0.0959.5%33.9%
$297.00Jul 8Jul 9$0.0938.5%21.0%
$283.00Jul 8Jul 9$0.1056.6%33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 530 found (cheapest 0.50% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 8$0.72$0.73$1.45$290.55$293.450.50%
$293.00Jul 8$0.33$1.34$1.67$291.33$294.670.57%
$291.00Jul 8$1.35$0.36$1.71$289.29$292.710.59%
$294.00Jul 8$0.13$2.15$2.28$291.72$296.280.78%
$290.00Jul 8$2.16$0.16$2.32$287.68$292.320.79%
$292.00Jul 9$1.55$1.53$3.08$288.92$295.081.05%
$293.00Jul 9$1.05$2.03$3.08$289.92$296.081.05%
$295.00Jul 8$0.05$3.07$3.12$291.88$298.121.07%
$289.00Jul 8$3.06$0.08$3.14$285.86$292.141.08%
$291.00Jul 9$2.16$1.13$3.29$287.71$294.291.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.04% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$289.00Jul 8$0.05$0.08$0.13$288.87$295.13
$294.00$289.00Jul 8$0.13$0.08$0.21$288.79$294.21
$295.00$290.00Jul 8$0.05$0.16$0.21$289.79$295.21
$294.00$290.00Jul 8$0.13$0.16$0.29$289.71$294.29
$293.00$289.00Jul 8$0.33$0.08$0.41$288.59$293.41
$295.00$291.00Jul 8$0.05$0.36$0.41$290.59$295.41
$293.00$290.00Jul 8$0.33$0.16$0.49$289.51$293.49
$294.00$291.00Jul 8$0.13$0.36$0.49$290.51$294.49
$296.00$287.00Jul 9$0.22$0.32$0.54$286.46$296.54
$296.00$288.00Jul 9$0.22$0.44$0.66$287.34$296.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 532 found (best R:R 34.71, avg credit $1.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.86$0.1434.71$240.14$254.86
245/250255/260Aug 21$4.85$0.1532.33$245.15$259.85
240/245255/260Aug 21$4.79$0.2122.81$240.21$259.79
250/255260/266Aug 7$5.73$0.2721.22$249.27$265.73
250/255260/265Aug 21$4.77$0.2320.74$250.23$264.77
245/250260/265Aug 21$4.72$0.2816.86$245.28$264.72
255/260265/270Aug 21$4.72$0.2816.86$255.28$269.72
240/245260/265Aug 21$4.66$0.3413.71$240.34$264.66
260/265270/275Aug 21$4.64$0.3612.89$260.36$274.64
245/250255/270Aug 14$13.91$1.0912.76$236.09$268.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 31$0.05$4.9599.00
$245.00$250.00$255.00Aug 14$0.05$4.9599.00
$240.00$245.00$250.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$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. 436 found (best net $-0.01, 419 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$320.00$330.001:2Jul 8-$0.01$9.99
$278.00$287.001:2Jul 21-$0.56$8.44
$320.00$325.001:2Jul 17$0.00$5.00
$320.00$325.001:2Jul 24$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. 236 found (best yield 2.88%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Aug 14$8.400.510.0%2.88%2.88%423
$292.50Aug 14$8.110.500.2%2.78%2.95%23
$293.00Aug 14$7.830.490.3%2.68%3.03%732
$295.00Aug 21$7.530.461.0%2.58%3.61%49321.3K
$292.00Aug 7$7.500.510.0%2.57%2.57%1098
$294.00Aug 14$7.280.470.7%2.49%3.18%3--
$292.50Aug 7$7.220.500.2%2.47%2.65%599
$293.00Aug 7$6.950.490.3%2.38%2.73%14115
$295.00Aug 14$6.760.451.0%2.32%3.35%2858
$292.00Jul 31$6.590.510.0%2.26%2.26%10186

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 307,511
Total Puts 814,021
Put/Call Ratio 2.65
Net Difference -506,510

Prior's Put/Call Breakdown

Total Calls 410,694
Total Puts 463,395
Put/Call Ratio 1.13
Net Difference -52,701

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