Tour v302
IWM
iShares Russell 2000 ETF
$292.78 -1.15%
(7/8 13:00) ◀
|
Wednesday, July 8, 2026 (1:05pm)
January 2026
|
▶
◀ 7/8 13:05

Option Volume

Detail
ℹ
Current (07/08 1:05pm) 1,272,409
Calls: 393,742 (31%)
Puts: 878,667 (69%)
Prior (07/07) 1,009,979
Calls: 485,506 (48%)
Puts: 524,473 (52%)
Current vs Prior +25.98%
Calls: -18.90% (Calls)
Puts: +67.53% (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 -26.72%
Calls: -43.56%
Puts: -15.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:05pm) $148.52M
Calls: $34.21M (23%)
Puts: $114.31M (77%)
Prior (07/07) $73.92M
Calls: $38.77M (52%)
Puts: $35.15M (48%)
Current vs Prior +100.91%
Calls: -11.78%
Puts: +225.23%
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 -2.49%
Calls: -36.92%
Puts: +16.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:05pm) 2.23
Prior (07/07) 1.08
Current vs Prior +106.58%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +50.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:05pm) 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 0.62% | 1.18%0.62% | 1.42%1.42% | 2.85%2.44% | 6.71%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -38.83% | -11.64%-38.83% | -10.68%-10.68% | +4.81%+3.19% | +2.73%
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 -42.88% | -18.90%-16.07% | +1.81%-12.85% | +4.06%+2.13% | +2.18%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -38.83% | -11.64%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.60% | 1.18%
Calls: 1.82% | 1.04%
Puts: 1.39% | 1.31%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -40.96% | -70.20%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -78.11% | -75.22%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($114.31M) vs calls ($34.21M). Massive premium surge with dollar volume up 101% vs prior. Extreme bearish P/C ratio of 2.23 - heavy put buying. P/C ratio rising 107% - 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
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
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 1,128 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.0258.14$58.080.2%30.99123
$239.00Jul 1754.0354.15$54.090.2%--0.9920
$240.00Jul 2453.2353.35$53.290.2%20.9937
$236.00Jul 1757.0257.15$57.090.2%--0.9921
$237.00Jul 1756.0256.15$56.090.2%--0.9930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1647.1647.29$47.220.3%11.00--
$325.00Jul 832.1732.28$32.230.3%21.00--
$324.00Jul 831.1731.28$31.230.4%21.00--
$330.00Aug 2137.1637.30$37.230.4%20.97--
$322.00Jul 829.1729.28$29.230.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 322 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 80.050.06$0.0616.7%38.7K0.08263
$301.00Jul 100.050.06$0.0616.7%9110.045.8K
$306.00Jul 140.050.06$0.0616.7%60.0368
$310.00Jul 170.050.06$0.0616.7%3290.0221.2K
$309.00Jul 170.070.08$0.0812.5%2660.0312.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 80.050.06$0.0616.7%65.1K0.071.6K
$282.00Jul 90.050.06$0.0616.7%2900.0351
$275.00Jul 100.050.06$0.0616.7%700.021.9K
$267.00Jul 130.050.06$0.0616.7%50.01--
$237.00Jul 170.050.06$0.0616.7%40.01672

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 842.7242.83$42.780.3%441.0044
$260.00Jul 832.7232.84$32.780.4%161.008
$261.00Jul 831.7231.83$31.780.3%361.008
$262.00Jul 830.7230.83$30.780.4%351.0011
$262.50Jul 830.2230.33$30.280.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 109.169.29$9.231.4%781.001.2K
$302.50Jul 109.669.79$9.731.3%11.00122
$303.00Jul 1010.1610.29$10.231.3%51.00175
$304.00Jul 1011.1711.29$11.231.1%--1.0010
$305.00Jul 1012.1712.29$12.231.0%1181.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,248 active (total vol 1.3M, top 87.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.490.50$0.502.0%63.3K0.46105
$294.00Jul 80.160.17$0.175.9%45.7K0.2262
$295.00Jul 80.050.06$0.0616.7%38.7K0.08263
$296.00Jul 80.020.03$0.0333.3%37.0K0.041.2K
$292.00Jul 81.091.11$1.101.8%31.1K0.7034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.320.33$0.333.0%87.6K0.301.5K
$291.00Jul 80.130.14$0.147.1%65.5K0.157.9K
$290.00Jul 80.050.06$0.0616.7%65.1K0.071.6K
$293.00Jul 80.710.72$0.721.4%59.1K0.541.7K
$286.00Jul 171.641.68$1.662.4%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 294.4%, max 1201.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21234.5%18.0%1201.0%61954
$330.00Jul 8Aug 21210.5%18.0%1067.1%8137.5K
$250.00Jul 8Aug 21275.4%29.1%846.5%524.6K
$320.00Jul 8Aug 21160.7%18.4%775.5%1.5K7.9K
$260.00Jul 8Aug 21211.9%26.6%696.9%255.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21373.6%33.5%1014.5%59.2K
$240.00Jul 8Aug 21340.4%32.1%961.3%43822.9K
$325.00Jul 8Aug 21186.0%18.1%924.9%352
$320.00Jul 8Aug 21160.7%18.4%775.5%29219
$255.00Jul 8Aug 21243.5%27.8%775.0%1.3K23.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 528 found (best R:R 152.85, avg 4.55)

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$0.12$4.88$0.1240.67$325.12
$320.00$325.00Aug 7$0.15$4.85$0.1532.33$320.15
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.13$19.87$0.13152.85$269.87
$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
$255.00$250.00Aug 7$0.11$4.89$0.1144.45$254.89
$250.00$245.00Aug 14$0.11$4.89$0.1144.45$249.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 715 found (best R:R 99.00, avg 2.32)

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$4.86$4.86$0.1434.71$254.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.50$9.50$0.5019.00$302.50
$313.00$310.00Jul 31$2.80$2.80$0.2014.00$310.20
$320.00$315.00Aug 21$4.63$4.63$0.3712.51$315.37
$308.00$306.00Jul 24$1.83$1.83$0.1710.76$306.17
$314.00$310.00Aug 7$3.61$3.61$0.399.26$310.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Jul 8Jul 9$0.05124.7%47.8%
$298.00Jul 8Jul 9$0.0837.6%20.7%
$283.00Jul 8Jul 9$0.0968.4%33.0%
$277.00Jul 10Jul 13$0.0936.3%26.2%
$284.00Jul 8Jul 9$0.1062.1%31.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 8Jul 9$0.0671.6%33.5%
$283.00Jul 8Jul 9$0.0668.4%33.0%
$298.00Jul 8Jul 9$0.0637.6%20.7%
$284.00Jul 8Jul 9$0.0862.1%31.7%
$253.00Jul 10Jul 17$0.1067.9%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 546 found (cheapest 0.42% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.50$0.72$1.22$291.78$294.220.42%
$292.00Jul 8$1.10$0.33$1.43$290.57$293.430.49%
$294.00Jul 8$0.17$1.39$1.56$292.44$295.560.53%
$291.00Jul 8$1.92$0.14$2.06$288.94$293.060.70%
$295.00Jul 8$0.06$2.29$2.35$292.65$297.350.80%
$293.00Jul 9$1.34$1.53$2.87$290.13$295.870.98%
$290.00Jul 8$2.84$0.06$2.90$287.10$292.900.99%
$294.00Jul 9$0.87$2.07$2.94$291.06$296.941.00%
$292.00Jul 9$1.92$1.12$3.04$288.96$295.041.04%
$295.00Jul 9$0.53$2.73$3.26$291.74$298.261.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$290.00Jul 8$0.06$0.06$0.12$289.88$295.12
$295.00$291.00Jul 8$0.06$0.14$0.20$290.80$295.20
$294.00$290.00Jul 8$0.17$0.06$0.23$289.77$294.23
$294.00$291.00Jul 8$0.17$0.14$0.31$290.69$294.31
$295.00$292.00Jul 8$0.06$0.33$0.39$291.61$295.39
$297.00$288.00Jul 9$0.16$0.29$0.45$287.55$297.45
$294.00$292.00Jul 8$0.17$0.33$0.50$291.50$294.50
$293.00$290.00Jul 8$0.50$0.06$0.56$289.44$293.56
$297.00$289.00Jul 9$0.16$0.41$0.57$288.43$297.57
$296.00$288.00Jul 9$0.30$0.29$0.59$287.41$296.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 449 found (best R:R 40.67, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.88$0.1240.67$240.12$254.88
245/250255/260Aug 14$4.85$0.1532.33$245.15$259.85
245/250255/260Aug 21$4.84$0.1630.25$245.16$259.84
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$4.79$0.2122.81$250.21$264.79
245/250260/265Aug 21$4.74$0.2618.23$245.26$264.74
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
250/255260/270Aug 14$9.31$0.6913.49$245.69$269.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 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
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.08$4.9261.50
$250.00$255.00$260.00Aug 14$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$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. 452 found (best net $-0.01, 433 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-$0.84$8.16
$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. 225 found (best yield 2.78%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Aug 14$8.150.510.1%2.78%2.86%932
$295.00Aug 21$7.810.470.8%2.67%3.43%73921.3K
$294.00Aug 14$7.580.490.4%2.59%3.01%4--
$293.00Aug 7$7.250.510.1%2.48%2.55%15115
$295.00Aug 14$7.040.470.8%2.40%3.16%3358
$294.00Aug 7$6.700.490.4%2.29%2.71%22124
$296.00Aug 14$6.530.451.1%2.23%3.33%17549
$293.00Jul 31$6.320.510.1%2.16%2.23%8140
$295.00Aug 7$6.170.470.8%2.11%2.87%34473
$297.00Aug 14$6.030.431.4%2.06%3.50%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 393,742
Total Puts 878,667
Put/Call Ratio 2.23
Net Difference -484,925

Prior's Put/Call Breakdown

Total Calls 485,506
Total Puts 524,473
Put/Call Ratio 1.08
Net Difference -38,967

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