Tour v302
IWM
iShares Russell 2000 ETF
$291.96 -1.43%
(7/8 12:20) ◀
|
Wednesday, July 8, 2026 (12:25pm)
January 2026
|
▶ (7/8 12:30)
◀ 7/8 12:25 ▶

Option Volume

Detail
ℹ
Current (07/08 12:25pm) 1,136,040
Calls: 315,565 (28%)
Puts: 820,475 (72%)
Prior (07/07) 902,235
Calls: 428,023 (47%)
Puts: 474,212 (53%)
Current vs Prior +25.91%
Calls: -26.27% (Calls)
Puts: +73.02% (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 -34.57%
Calls: -54.77%
Puts: -21.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:25pm) $157.35M
Calls: $24.89M (16%)
Puts: $132.46M (84%)
Prior (07/07) $71.10M
Calls: $37.36M (53%)
Puts: $33.74M (47%)
Current vs Prior +121.29%
Calls: -33.39%
Puts: +292.54%
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 +3.31%
Calls: -54.11%
Puts: +35.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:25pm) 2.60
Prior (07/07) 1.11
Current vs Prior +134.68%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +75.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:25pm) 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% | 2.95%2.54% | 6.76%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -30.23% | -5.49%-30.23% | +1.24%+1.24% | +8.64%+7.24% | +3.60%
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 -34.85% | -13.25%-4.27% | +15.39%-1.23% | +7.86%+6.14% | +3.04%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -30.23% | -5.49%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.09% | 1.35%
Calls: 1.52% | 1.41%
Puts: 2.67% | 1.29%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -22.88% | -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 -71.40% | -71.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($132.46M) vs calls ($24.89M). Massive premium surge with dollar volume up 121% vs prior. Extreme bearish P/C ratio of 2.60 - 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 BULLISH
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
12:25BEARISHBEARISHBEARISH
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 1,113 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1757.1957.32$57.260.2%30.99123
$240.00Jul 1051.9952.11$52.050.2%--1.00264
$236.00Jul 1756.1956.32$56.260.2%--0.9921
$241.00Jul 1751.2251.34$51.280.2%--0.9933
$237.00Jul 1755.2055.33$55.270.2%--0.9930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1647.9948.12$48.060.3%11.00--
$325.00Jul 833.0033.12$33.060.4%21.00--
$330.00Aug 2137.9838.12$38.050.4%20.97--
$324.00Jul 832.0032.12$32.060.4%21.00--
$323.00Jul 831.0031.12$31.060.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 301 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 80.050.06$0.0616.7%32.3K0.06263
$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
$302.00Jul 130.070.08$0.0812.5%950.04388
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 90.050.06$0.0616.7%4230.0284
$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
$234.00Jul 170.050.06$0.0616.7%20.011.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 555 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2452.4152.54$52.470.2%21.0037
$245.00Jul 2447.4447.58$47.510.3%--1.0016
$240.00Jul 3152.6452.77$52.710.2%321.0084
$245.00Jul 3147.7047.83$47.770.3%11.0017
$250.00Jul 3142.7842.91$42.850.3%441.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 85.015.11$5.062.0%9011.001.1K
$298.00Jul 86.006.11$6.061.8%2931.00862
$299.00Jul 87.007.10$7.051.4%651.00799
$300.00Jul 88.008.10$8.051.2%1791.00611
$301.00Jul 89.009.10$9.051.1%551.00265

Most actively traded options today. High liquidity = easy entry/exit. 1,229 active (total vol 1.1M, top 77.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.310.32$0.323.1%40.7K0.28105
$296.00Jul 80.020.03$0.0333.3%34.6K0.031.2K
$294.00Jul 80.120.13$0.137.7%34.5K0.1462
$295.00Jul 80.050.06$0.0616.7%32.3K0.06263
$292.00Jul 80.690.71$0.702.9%26.0K0.4934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.740.76$0.752.7%77.4K0.511.5K
$290.00Jul 80.170.18$0.185.6%60.5K0.161.6K
$291.00Jul 80.360.37$0.372.7%58.3K0.307.9K
$286.00Jul 171.941.98$1.962.0%56.3K0.2826.7K
$293.00Jul 81.341.38$1.362.9%55.3K0.721.7K

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 258.6%, max 1092.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21217.5%18.2%1092.1%61954
$330.00Jul 8Aug 21195.7%18.2%976.5%8127.5K
$250.00Jul 8Aug 21246.0%29.4%736.6%524.6K
$320.00Jul 8Aug 21150.6%18.5%715.5%1.4K7.9K
$260.00Jul 8Aug 21188.2%26.9%599.3%255.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21335.4%33.8%893.0%59.2K
$325.00Jul 8Aug 21173.5%18.3%847.1%352
$240.00Jul 8Aug 21305.2%32.3%845.9%43822.9K
$320.00Jul 8Aug 21150.6%18.5%715.5%11219
$255.00Jul 8Aug 21216.9%28.1%670.7%1.3K23.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 543 found (best R:R 207.33, avg 4.72)

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
$260.00$235.00Jul 20$0.12$24.88$0.12207.33$259.88
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 725 found (best R:R 77.95, avg 2.22)

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
$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$4.84$4.84$0.1630.25$254.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.59$9.59$0.4123.39$302.41
$313.00$310.00Jul 31$2.84$2.84$0.1617.75$310.16
$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$3.65$3.65$0.3510.43$310.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.55, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 8Jul 9$0.0639.3%21.4%
$297.00Jul 8Jul 9$0.1038.8%21.0%
$277.00Jul 10Jul 13$0.1136.3%26.6%
$283.00Jul 8Jul 9$0.1257.3%32.8%
$261.00Jul 8Jul 10$0.13182.5%57.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 8Jul 9$0.0668.8%35.9%
$282.00Jul 8Jul 9$0.0763.1%33.9%
$282.50Jul 8Jul 9$0.0860.2%33.3%
$297.00Jul 8Jul 9$0.0938.8%21.0%
$283.00Jul 8Jul 9$0.1057.3%32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 534 found (cheapest 0.50% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 8$0.70$0.75$1.45$290.55$293.450.50%
$291.00Jul 8$1.32$0.37$1.69$289.31$292.690.58%
$293.00Jul 8$0.32$1.36$1.68$291.32$294.680.58%
$290.00Jul 8$2.13$0.18$2.31$287.69$292.310.79%
$294.00Jul 8$0.13$2.18$2.31$291.69$296.310.79%
$292.00Jul 9$1.52$1.55$3.07$288.93$295.071.05%
$293.00Jul 9$1.02$2.05$3.07$289.93$296.071.05%
$289.00Jul 8$3.02$0.09$3.11$285.89$292.111.07%
$295.00Jul 8$0.06$3.10$3.16$291.84$298.161.08%
$291.00Jul 9$2.13$1.15$3.28$287.72$294.281.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.05% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$289.00Jul 8$0.06$0.09$0.15$288.85$295.15
$294.00$289.00Jul 8$0.13$0.09$0.22$288.78$294.22
$295.00$290.00Jul 8$0.06$0.18$0.24$289.76$295.24
$294.00$290.00Jul 8$0.13$0.18$0.31$289.69$294.31
$293.00$289.00Jul 8$0.32$0.09$0.41$288.59$293.41
$295.00$291.00Jul 8$0.06$0.37$0.43$290.57$295.43
$293.00$290.00Jul 8$0.32$0.18$0.50$289.50$293.50
$294.00$291.00Jul 8$0.13$0.37$0.50$290.50$294.50
$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. 539 found (best R:R 34.71, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.86$0.1434.71$240.14$254.86
245/250255/260Aug 21$4.83$0.1728.41$245.17$259.83
250/255260/266Aug 7$5.74$0.2622.08$249.26$265.74
240/245255/260Aug 21$4.78$0.2221.73$240.22$259.78
250/255260/265Aug 21$4.78$0.2221.73$250.22$264.78
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$4.66$0.3413.71$240.34$264.66
245/250255/270Aug 14$13.92$1.0812.89$236.08$268.92
260/265270/275Aug 21$4.64$0.3612.89$260.36$274.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 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$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 14$0.05$4.9599.00
$240.00$245.00$250.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 7$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. 436 found (best net $-0.01, 418 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-$0.54$8.46
$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 2.87%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Aug 14$8.370.510.0%2.87%2.88%423
$292.50Aug 14$8.080.500.2%2.77%2.95%23
$293.00Aug 14$7.800.490.4%2.67%3.03%732
$295.00Aug 21$7.500.461.0%2.57%3.61%69521.3K
$292.00Aug 7$7.480.510.0%2.56%2.58%1098
$294.00Aug 14$7.260.470.7%2.49%3.19%3--
$292.50Aug 7$7.200.500.2%2.47%2.65%599
$293.00Aug 7$6.910.490.4%2.37%2.72%14115
$295.00Aug 14$6.730.451.0%2.31%3.35%2858
$292.00Jul 31$6.540.510.0%2.24%2.25%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 315,565
Total Puts 820,475
Put/Call Ratio 2.60
Net Difference -504,910

Prior's Put/Call Breakdown

Total Calls 428,023
Total Puts 474,212
Put/Call Ratio 1.11
Net Difference -46,189

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