Tour v302
IWM
iShares Russell 2000 ETF
$292.45 -1.26%
(7/8 12:35) ◀
|
Wednesday, July 8, 2026 (12:40pm)
January 2026
|
▶ (7/8 12:45)
◀ 7/8 12:40 ▶

Option Volume

Detail
ℹ
Current (07/08 12:40pm) 1,187,890
Calls: 345,789 (29%)
Puts: 842,101 (71%)
Prior (07/07) 962,739
Calls: 457,212 (47%)
Puts: 505,527 (53%)
Current vs Prior +23.39%
Calls: -24.37% (Calls)
Puts: +66.58% (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 -31.59%
Calls: -50.44%
Puts: -18.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:40pm) $151.38M
Calls: $29.40M (19%)
Puts: $121.97M (81%)
Prior (07/07) $74.85M
Calls: $37.27M (50%)
Puts: $37.58M (50%)
Current vs Prior +102.23%
Calls: -21.11%
Puts: +224.54%
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 -0.61%
Calls: -45.78%
Puts: +24.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:40pm) 2.44
Prior (07/07) 1.11
Current vs Prior +120.26%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +64.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:40pm) 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 0.66% | 1.22%0.66% | 1.47%1.47% | 2.89%2.48% | 6.75%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -34.71% | -8.71%-34.71% | -7.54%-7.54% | +6.46%+4.91% | +3.44%
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 -39.03% | -16.20%-10.41% | +5.39%-9.79% | +5.70%+3.84% | +2.88%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -34.71% | -8.71%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.55% | 1.40%
Calls: 2.17% | 1.14%
Puts: 2.94% | 1.67%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -5.90% | -64.65%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -65.11% | -70.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($121.97M) vs calls ($29.40M). Massive premium surge with dollar volume up 102% vs prior. Extreme bearish P/C ratio of 2.44 - heavy put buying. P/C ratio rising 120% - 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
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
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 1,119 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1756.6556.77$56.710.2%--0.9921
$234.00Jul 1758.6458.77$58.710.2%--0.9921
$239.00Jul 1753.6653.78$53.720.2%--0.9920
$235.00Jul 1757.6457.77$57.710.2%30.99123
$237.00Jul 1755.6555.78$55.720.2%--0.9930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1647.5447.67$47.610.3%11.00--
$325.00Jul 832.5532.66$32.600.3%21.00--
$324.00Jul 831.5531.66$31.610.3%21.00--
$323.00Jul 830.5530.66$30.610.4%21.00--
$322.00Jul 829.5529.66$29.610.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 312 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 80.050.06$0.0616.7%34.6K0.06263
$303.00Jul 130.050.06$0.0616.7%4090.03621
$310.00Jul 170.050.06$0.0616.7%3290.0221.2K
$298.00Jul 90.070.08$0.0812.5%1.4K0.05384
$313.00Jul 240.100.12$0.1118.2%70.03257
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Jul 80.050.06$0.0616.7%13.9K0.071.3K
$281.00Jul 90.050.06$0.0616.7%1370.03259
$273.00Jul 100.050.06$0.0616.7%9340.02451
$274.00Jul 100.050.06$0.0616.7%9440.02187
$235.00Jul 170.050.06$0.0616.7%20.0110.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 561 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 842.3442.45$42.400.3%441.0044
$260.00Jul 832.3432.45$32.400.3%161.008
$261.00Jul 831.3431.45$31.400.4%361.008
$262.00Jul 830.3430.45$30.400.4%331.0011
$262.50Jul 829.8429.95$29.900.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 109.549.67$9.611.4%781.001.2K
$302.50Jul 1010.0410.17$10.111.3%11.00122
$303.00Jul 1010.5410.67$10.611.2%51.00175
$304.00Jul 1011.5411.67$11.611.1%--1.0010
$305.00Jul 1012.5412.66$12.601.0%1141.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,240 active (total vol 1.2M, top 80.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.410.42$0.422.4%53.5K0.33105
$294.00Jul 80.150.16$0.166.3%38.5K0.1562
$296.00Jul 80.010.02$0.0250.0%36.0K0.021.2K
$295.00Jul 80.050.06$0.0616.7%34.6K0.06263
$292.00Jul 80.910.93$0.922.2%29.0K0.5634
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.510.53$0.523.8%80.6K0.441.5K
$290.00Jul 80.110.12$0.128.3%62.4K0.131.6K
$291.00Jul 80.240.25$0.254.0%62.0K0.257.9K
$293.00Jul 81.001.03$1.022.9%56.5K0.671.7K
$286.00Jul 171.801.84$1.822.2%56.4K0.2726.7K

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 273.4%, max 1135.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21224.1%18.1%1135.5%61954
$330.00Jul 8Aug 21201.5%18.1%1010.7%8137.5K
$250.00Jul 8Aug 21256.4%29.3%774.2%524.6K
$320.00Jul 8Aug 21154.6%18.5%736.8%1.5K7.9K
$260.00Jul 8Aug 21196.5%26.8%632.1%255.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21349.1%33.7%936.7%59.2K
$240.00Jul 8Aug 21317.7%32.1%888.8%43822.9K
$325.00Jul 8Aug 21178.4%18.2%878.4%352
$320.00Jul 8Aug 21154.6%18.5%736.8%11219
$255.00Jul 8Aug 21226.3%28.0%707.7%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 226.27, avg 4.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 21$0.10$9.90$0.1099.00$310.10
$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$0.19$4.81$0.1925.32$325.19
$315.00$317.50Jul 31$0.11$2.39$0.1121.73$315.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$235.00Jul 20$0.11$24.89$0.11226.27$259.89
$270.00$250.00Jul 16$0.14$19.86$0.14141.86$269.86
$270.00$250.00Jul 22$0.32$19.68$0.3261.50$269.68
$270.00$260.00Jul 20$0.18$9.82$0.1854.56$269.82
$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. 718 found (best R:R 87.24, avg 2.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.83$14.83$0.1787.24$259.83
$250.00$255.00Jul 31$4.90$4.90$0.1049.00$254.90
$245.00$250.00Aug 7$4.89$4.89$0.1144.45$249.89
$235.00$240.00Aug 21$4.88$4.88$0.1240.67$239.88
$255.00$260.00Jul 31$4.85$4.85$0.1532.33$259.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.54$9.54$0.4620.74$302.46
$313.00$310.00Jul 31$2.82$2.82$0.1815.67$310.18
$320.00$315.00Aug 21$4.64$4.64$0.3612.89$315.36
$308.00$306.00Jul 24$1.83$1.83$0.1710.76$306.17
$314.00$310.00Aug 7$3.62$3.62$0.389.53$310.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Jul 8Jul 9$0.05114.2%46.1%
$298.00Jul 8Jul 9$0.0739.1%20.7%
$277.00Jul 10Jul 13$0.1036.6%26.4%
$283.00Jul 8Jul 9$0.1161.0%33.4%
$261.00Jul 8Jul 10$0.12190.6%57.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 8Jul 9$0.0767.0%34.8%
$282.50Jul 8Jul 9$0.0764.0%34.2%
$283.00Jul 8Jul 9$0.0861.0%33.4%
$284.00Jul 8Jul 9$0.1155.0%31.6%
$297.00Jul 8Jul 9$0.1138.4%20.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 540 found (cheapest 0.49% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 8$0.92$0.52$1.44$290.56$293.440.49%
$293.00Jul 8$0.42$1.02$1.44$291.56$294.440.49%
$291.00Jul 8$1.64$0.25$1.89$289.11$292.890.65%
$294.00Jul 8$0.16$1.76$1.92$292.08$295.920.66%
$290.00Jul 8$2.51$0.12$2.63$287.37$292.630.90%
$295.00Jul 8$0.06$2.66$2.72$292.28$297.720.93%
$293.00Jul 9$1.21$1.80$3.01$289.99$296.011.03%
$292.00Jul 9$1.76$1.34$3.10$288.90$295.101.06%
$294.00Jul 9$0.78$2.37$3.15$290.85$297.151.08%
$291.00Jul 9$2.41$0.98$3.39$287.61$294.391.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.04% of stock, avg 2.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$289.00Jul 8$0.06$0.06$0.12$288.88$295.12
$295.00$290.00Jul 8$0.06$0.12$0.18$289.82$295.18
$294.00$289.00Jul 8$0.16$0.06$0.22$288.78$294.22
$294.00$290.00Jul 8$0.16$0.12$0.28$289.72$294.28
$295.00$291.00Jul 8$0.06$0.25$0.31$290.69$295.31
$294.00$291.00Jul 8$0.16$0.25$0.41$290.59$294.41
$293.00$289.00Jul 8$0.42$0.06$0.48$288.52$293.48
$293.00$290.00Jul 8$0.42$0.12$0.54$289.46$293.54
$297.00$288.00Jul 9$0.15$0.37$0.52$287.48$297.52
$295.00$292.00Jul 8$0.06$0.52$0.58$291.42$295.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 487 found (best R:R 40.67, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.88$0.1240.67$240.12$254.88
245/250255/260Aug 21$4.83$0.1728.41$245.17$259.83
250/255260/266Aug 7$5.75$0.2523.00$249.25$265.75
240/245255/260Aug 21$4.79$0.2122.81$240.21$259.79
250/255260/265Aug 21$4.78$0.2221.73$250.22$264.78
245/250260/265Aug 21$4.72$0.2816.86$245.28$264.72
255/260265/270Aug 21$4.71$0.2916.24$255.29$269.71
240/245260/265Aug 21$4.68$0.3214.62$240.32$264.68
245/250255/270Aug 14$13.95$1.0513.29$236.05$268.95
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. 147 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
$325.00$330.00$335.00Aug 21$0.10$4.9049.00
$255.00$260.00$265.00Aug 21$0.11$4.8944.45
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$0.06$4.9482.33
$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. 445 found (best net $-0.01, 425 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-$0.74$8.26
$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 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-$0.01$9.99
$250.00$240.001:2Jul 22-$0.04$9.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 223 found (best yield 2.84%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.50Aug 14$8.310.510.0%2.84%2.86%23
$293.00Aug 14$8.030.490.2%2.75%2.93%732
$295.00Aug 21$7.700.470.9%2.63%3.50%70021.3K
$294.00Aug 14$7.470.480.5%2.55%3.08%3--
$292.50Aug 7$7.420.500.0%2.54%2.55%599
$293.00Aug 7$7.140.490.2%2.44%2.63%14115
$295.00Aug 14$6.940.460.9%2.37%3.24%2958
$294.00Aug 7$6.580.470.5%2.25%2.78%19124
$292.50Jul 31$6.470.500.0%2.21%2.23%15267
$296.00Aug 14$6.420.441.2%2.20%3.41%7549

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 345,789
Total Puts 842,101
Put/Call Ratio 2.44
Net Difference -496,312

Prior's Put/Call Breakdown

Total Calls 457,212
Total Puts 505,527
Put/Call Ratio 1.11
Net Difference -48,315

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