Tour v302
IWM
iShares Russell 2000 ETF
$292.94 -1.10%
(7/8 12:50) ◀
|
Wednesday, July 8, 2026 (12:55pm)
January 2026
|
▶ (7/8 13:00)
◀ 7/8 12:55 ▶

Option Volume

Detail
ℹ
Current (07/08 12:55pm) 1,252,169
Calls: 384,265 (31%)
Puts: 867,904 (69%)
Prior (07/07) 992,148
Calls: 476,442 (48%)
Puts: 515,706 (52%)
Current vs Prior +26.21%
Calls: -19.35% (Calls)
Puts: +68.29% (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 -27.89%
Calls: -44.92%
Puts: -16.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:55pm) $145.92M
Calls: $36.06M (25%)
Puts: $109.86M (75%)
Prior (07/07) $74.36M
Calls: $37.32M (50%)
Puts: $37.04M (50%)
Current vs Prior +96.23%
Calls: -3.39%
Puts: +196.61%
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 -4.19%
Calls: -33.51%
Puts: +12.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:55pm) 2.26
Prior (07/07) 1.08
Current vs Prior +108.66%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +52.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:55pm) 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% | 1.20%0.66% | 1.43%1.43% | 2.84%2.44% | 6.71%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -35.51% | -10.16%-35.50% | -9.86%-9.86% | +4.63%+2.98% | +2.78%
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 -39.77% | -17.53%-11.50% | +2.74%-12.06% | +3.88%+1.93% | +2.22%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -35.51% | -10.16%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.94% | 0.83%
Calls: 2.40% | 0.98%
Puts: 1.49% | 0.68%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -28.41% | -79.04%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -73.46% | -82.57%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($109.86M) vs calls ($36.06M). Elevated premium activity with dollar volume up 96% vs prior. Extreme bearish P/C ratio of 2.26 - heavy put buying. P/C ratio rising 109% - 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
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
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 1,131 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1052.9753.08$53.030.2%--1.00264
$238.00Jul 1755.1955.31$55.250.2%--0.9980
$235.00Jul 1758.1858.31$58.250.2%30.99123
$240.00Jul 1753.2053.32$53.260.2%120.9983
$236.00Jul 1757.1857.31$57.250.2%--0.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1647.0047.13$47.070.3%11.00--
$325.00Jul 832.0032.12$32.060.4%21.00--
$330.00Aug 2136.9937.13$37.060.4%20.97--
$324.00Jul 831.0031.12$31.060.4%21.00--
$323.00Jul 830.0030.12$30.060.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 323 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 90.050.06$0.0616.7%7470.04812
$310.00Jul 170.050.06$0.0616.7%3290.0221.2K
$301.00Jul 100.060.07$0.0714.3%9110.045.8K
$295.00Jul 80.080.09$0.0911.1%37.3K0.11263
$300.00Jul 100.090.10$0.1010.0%16.3K0.053.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 80.050.06$0.0616.7%64.6K0.061.6K
$282.00Jul 90.050.06$0.0616.7%2850.0351
$282.50Jul 90.050.06$0.0616.7%100.03430
$275.00Jul 100.050.06$0.0616.7%700.021.9K
$267.00Jul 130.050.06$0.0616.7%50.01--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 565 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 942.9043.03$42.970.3%--1.0010
$260.00Jul 932.9133.03$32.970.4%51.005
$269.00Jul 923.9124.04$23.980.5%11.00--
$270.00Jul 922.9223.04$22.980.5%51.005
$274.00Jul 918.9219.03$18.980.6%41.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 84.014.13$4.072.9%9461.001.1K
$298.00Jul 85.015.12$5.062.2%4391.00862
$299.00Jul 86.016.12$6.071.8%1671.00799
$300.00Jul 87.017.12$7.071.6%1801.00611
$301.00Jul 88.008.12$8.061.5%561.00265

Most actively traded options today. High liquidity = easy entry/exit. 1,245 active (total vol 1.2M, top 85.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.610.62$0.621.6%60.6K0.49105
$294.00Jul 80.230.24$0.244.2%43.8K0.2562
$295.00Jul 80.080.09$0.0911.1%37.3K0.11263
$296.00Jul 80.020.03$0.0333.3%36.6K0.041.2K
$292.00Jul 81.241.27$1.252.4%30.7K0.7134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.300.31$0.313.2%85.7K0.291.5K
$290.00Jul 80.050.06$0.0616.7%64.6K0.061.6K
$291.00Jul 80.130.14$0.147.1%64.4K0.147.9K
$293.00Jul 80.660.67$0.671.5%57.8K0.511.7K
$286.00Jul 171.601.64$1.622.5%56.4K0.2526.7K

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 287.8%, max 1169.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21228.5%18.0%1169.9%61954
$330.00Jul 8Aug 21205.1%18.0%1039.1%8137.5K
$250.00Jul 8Aug 21269.7%29.1%825.9%524.6K
$320.00Jul 8Aug 21156.4%18.4%751.0%1.5K7.9K
$260.00Jul 8Aug 21207.7%26.6%680.7%255.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21365.7%33.6%989.8%59.2K
$240.00Jul 8Aug 21333.2%32.0%942.2%43822.9K
$325.00Jul 8Aug 21181.0%18.1%897.6%352
$255.00Jul 8Aug 21238.5%27.8%757.2%1.3K23.5K
$320.00Jul 8Aug 21156.4%18.4%751.0%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 534 found (best R:R 165.67, avg 4.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 21$0.11$9.89$0.1189.91$310.11
$325.00$330.00Aug 14$0.13$4.87$0.1337.46$325.13
$320.00$325.00Aug 7$0.15$4.85$0.1532.33$320.15
$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
$270.00$250.00Jul 16$0.12$19.88$0.12165.67$269.88
$270.00$250.00Jul 22$0.28$19.72$0.2870.43$269.72
$270.00$260.00Jul 20$0.15$9.85$0.1565.67$269.85
$275.00$270.00Jul 16$0.12$4.88$0.1240.67$274.88
$255.00$250.00Aug 7$0.12$4.88$0.1240.67$254.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 716 found (best R:R 99.00, avg 2.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.85$14.85$0.1599.00$259.85
$245.00$250.00Aug 7$4.90$4.90$0.1049.00$249.90
$235.00$240.00Aug 21$4.89$4.89$0.1144.45$239.89
$255.00$260.00Jul 31$4.87$4.87$0.1337.46$259.87
$250.00$255.00Aug 7$4.85$4.85$0.1532.33$254.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.47$9.47$0.5317.87$302.53
$313.00$310.00Jul 31$2.81$2.81$0.1914.79$310.19
$320.00$315.00Aug 21$4.62$4.62$0.3812.16$315.38
$308.00$306.00Jul 24$1.82$1.82$0.1810.11$306.18
$314.00$310.00Aug 7$3.60$3.60$0.409.00$310.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.54, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 8Jul 9$0.0967.6%33.2%
$277.00Jul 10Jul 13$0.0936.4%26.5%
$284.00Jul 8Jul 9$0.1061.4%32.0%
$298.00Jul 8Jul 9$0.1036.0%20.7%
$261.00Jul 8Jul 10$0.12201.6%57.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 8Jul 9$0.0667.6%33.2%
$284.00Jul 8Jul 9$0.0861.4%32.0%
$298.00Jul 8Jul 9$0.0936.0%20.7%
$285.00Jul 8Jul 9$0.1055.1%30.2%
$253.00Jul 10Jul 17$0.1068.0%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 544 found (cheapest 0.44% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.62$0.67$1.29$291.71$294.290.44%
$294.00Jul 8$0.24$1.29$1.53$292.47$295.530.52%
$292.00Jul 8$1.25$0.31$1.56$290.44$293.560.53%
$291.00Jul 8$2.09$0.14$2.23$288.77$293.230.76%
$295.00Jul 8$0.09$2.13$2.22$292.78$297.220.76%
$293.00Jul 9$1.44$1.47$2.91$290.09$295.910.99%
$294.00Jul 9$0.95$1.98$2.93$291.07$296.931.00%
$290.00Jul 8$3.00$0.06$3.06$286.94$293.061.04%
$292.00Jul 9$2.04$1.07$3.11$288.89$295.111.06%
$296.00Jul 8$0.03$3.10$3.13$292.87$299.131.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.05% of stock, avg 2.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$290.00Jul 8$0.09$0.06$0.15$289.85$295.15
$295.00$291.00Jul 8$0.09$0.14$0.23$290.77$295.23
$294.00$290.00Jul 8$0.24$0.06$0.30$289.70$294.30
$294.00$291.00Jul 8$0.24$0.14$0.38$290.62$294.38
$295.00$292.00Jul 8$0.09$0.31$0.40$291.60$295.40
$297.00$288.00Jul 9$0.20$0.28$0.48$287.52$297.48
$294.00$292.00Jul 8$0.24$0.31$0.55$291.45$294.55
$297.00$289.00Jul 9$0.20$0.39$0.59$288.41$297.59
$296.00$288.00Jul 9$0.35$0.28$0.63$287.37$296.63
$293.00$290.00Jul 8$0.62$0.06$0.68$289.32$293.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 446 found (best R:R 44.45, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.89$0.1144.45$240.11$254.89
245/250255/260Aug 14$4.87$0.1337.46$245.13$259.87
245/250255/260Aug 21$4.84$0.1630.25$245.16$259.84
240/245255/260Aug 21$4.81$0.1925.32$240.19$259.81
250/255260/266Aug 7$5.76$0.2424.00$249.24$265.76
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$4.72$0.2816.86$255.28$269.72
240/245260/265Aug 21$4.69$0.3115.13$240.31$264.69
265/270273/278Aug 14$4.67$0.3314.15$265.33$277.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 31$0.05$4.9599.00
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 31$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$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. 448 found (best net $-0.01, 428 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-$0.94$8.06
$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
$267.00$255.001:2Jul 13$0.00$12.00
$262.00$250.001:2Jul 9-$0.01$11.99
$270.00$260.001:2Jul 20$0.00$10.00
$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. 226 found (best yield 2.81%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Aug 14$8.240.510.0%2.81%2.83%732
$295.00Aug 21$7.890.480.7%2.69%3.40%73721.3K
$294.00Aug 14$7.670.490.4%2.62%2.98%3--
$293.00Aug 7$7.340.510.0%2.51%2.53%15115
$295.00Aug 14$7.130.470.7%2.43%3.14%2958
$294.00Aug 7$6.780.490.4%2.31%2.68%20124
$296.00Aug 14$6.600.451.0%2.25%3.30%7549
$293.00Jul 31$6.400.510.0%2.18%2.21%8140
$295.00Aug 7$6.240.470.7%2.13%2.83%34473
$297.00Aug 14$6.100.431.4%2.08%3.47%244

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 384,265
Total Puts 867,904
Put/Call Ratio 2.26
Net Difference -483,639

Prior's Put/Call Breakdown

Total Calls 476,442
Total Puts 515,706
Put/Call Ratio 1.08
Net Difference -39,264

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