Tour v302
IWM
iShares Russell 2000 ETF
$292.64 -1.20%
(7/8 13:05) ◀
|
Wednesday, July 8, 2026 (1:10pm)
January 2026
|
▶ (7/8 13:15)
◀ 7/8 13:10 ▶

Option Volume

Detail
ℹ
Current (07/08 1:10pm) 1,296,966
Calls: 398,034 (31%)
Puts: 898,932 (69%)
Prior (07/07) 1,020,344
Calls: 491,089 (48%)
Puts: 529,255 (52%)
Current vs Prior +27.11%
Calls: -18.95% (Calls)
Puts: +69.85% (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 -25.31%
Calls: -42.95%
Puts: -13.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:10pm) $151.81M
Calls: $32.93M (22%)
Puts: $118.88M (78%)
Prior (07/07) $75.36M
Calls: $41.52M (55%)
Puts: $33.84M (45%)
Current vs Prior +101.44%
Calls: -20.71%
Puts: +251.32%
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 -0.32%
Calls: -39.28%
Puts: +21.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:10pm) 2.26
Prior (07/07) 1.08
Current vs Prior +109.56%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +52.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:10pm) 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 0.61% | 1.18%0.61% | 1.40%1.40% | 2.83%2.43% | 6.69%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -39.81% | -11.85%-39.81% | -11.49%-11.49% | +4.23%+2.51% | +2.47%
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 -43.79% | -19.09%-17.40% | +0.88%-13.64% | +3.49%+1.47% | +1.91%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -39.81% | -11.85%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.26% | 1.48%
Calls: 2.00% | 1.09%
Puts: 2.53% | 1.88%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -16.61% | -62.63%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -69.08% | -68.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($118.88M) vs calls ($32.93M). Massive premium surge with dollar volume up 101% vs prior. Extreme bearish P/C ratio of 2.26 - heavy put buying. P/C ratio rising 110% - 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
13:10BEARISHBEARISHBEARISH
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 1,137 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1757.8958.01$57.950.2%30.99123
$236.00Jul 1756.8957.01$56.950.2%--0.9921
$238.00Jul 1754.9055.02$54.960.2%--0.9980
$235.00Aug 2158.9659.09$59.030.2%--1.00554
$239.00Jul 1753.9054.02$53.960.2%--0.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1647.2947.42$47.360.3%11.00--
$322.00Jul 829.3129.41$29.360.3%21.00--
$330.00Aug 2137.2937.42$37.360.3%20.97--
$321.00Jul 828.3128.41$28.360.4%91.00--
$320.00Jul 827.3127.41$27.360.4%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 331 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 100.050.06$0.0616.7%9110.035.8K
$310.00Jul 170.050.06$0.0616.7%3290.0221.2K
$303.00Jul 130.060.07$0.0714.3%4090.03621
$307.00Jul 150.060.07$0.0714.3%210.03317
$308.00Jul 160.060.07$0.0714.3%30.0260
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 80.050.06$0.0616.7%65.4K0.071.6K
$282.00Jul 90.050.06$0.0616.7%2900.0351
$274.00Jul 100.050.06$0.0616.7%9440.02187
$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. 568 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 842.5842.70$42.640.3%441.0044
$260.00Jul 832.5832.70$32.640.4%161.008
$261.00Jul 831.5831.70$31.640.4%361.008
$262.00Jul 830.5830.70$30.640.4%351.0011
$262.50Jul 830.0830.20$30.140.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 109.319.42$9.371.2%781.001.2K
$302.50Jul 109.819.91$9.861.0%11.00122
$303.00Jul 1010.3010.41$10.361.1%51.00175
$304.00Jul 1011.3111.41$11.360.9%--1.0010
$305.00Jul 1012.3112.42$12.370.9%1181.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,250 active (total vol 1.3M, top 88.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.430.44$0.442.3%64.6K0.41105
$294.00Jul 80.140.15$0.156.7%46.1K0.1862
$295.00Jul 80.040.05$0.0520.0%39.5K0.07263
$296.00Jul 80.010.02$0.0250.0%37.2K0.021.2K
$292.00Jul 80.991.01$1.002.0%31.4K0.6634
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.350.36$0.362.8%88.9K0.341.5K
$291.00Jul 80.140.15$0.156.7%66.1K0.167.9K
$290.00Jul 80.050.06$0.0616.7%65.4K0.071.6K
$293.00Jul 80.780.80$0.792.5%60.2K0.591.7K
$286.00Jul 171.641.67$1.651.8%56.4K0.2626.7K

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 300.4%, max 1218.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21238.7%18.1%1218.5%67954
$330.00Jul 8Aug 21214.4%18.0%1092.7%8187.5K
$250.00Jul 8Aug 21278.0%29.0%860.2%524.6K
$320.00Jul 8Aug 21164.0%18.4%791.1%1.5K7.9K
$260.00Jul 8Aug 21213.7%26.4%708.6%255.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21377.6%33.5%1028.9%59.2K
$240.00Jul 8Aug 21343.9%31.9%979.7%44122.9K
$325.00Jul 8Aug 21189.6%18.1%944.6%352
$320.00Jul 8Aug 21164.0%18.4%791.1%29219
$255.00Jul 8Aug 21245.6%27.6%788.4%1.3K23.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 521 found (best R:R 165.67, 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$0.11$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$0.10$2.40$0.1024.00$315.10
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$0.29$19.71$0.2967.97$269.71
$270.00$260.00Jul 20$0.15$9.85$0.1565.67$269.85
$245.00$240.00Aug 21$0.11$4.89$0.1144.45$244.89
$275.00$270.00Jul 16$0.12$4.88$0.1240.67$274.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 712 found (best R:R 99.00, avg 2.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.85$14.85$0.1599.00$259.85
$235.00$240.00Aug 21$4.90$4.90$0.1049.00$239.90
$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
$240.00$245.00Aug 21$4.86$4.86$0.1434.71$244.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.53$9.53$0.4720.28$302.47
$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$1.84$1.84$0.1611.50$306.16
$314.00$310.00Aug 7$3.63$3.63$0.379.81$310.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Jul 8Jul 9$0.05125.2%47.4%
$298.00Jul 8Jul 9$0.0839.4%20.8%
$283.00Jul 8Jul 9$0.0968.1%32.5%
$277.00Jul 10Jul 13$0.0935.9%26.2%
$284.00Jul 8Jul 9$0.1161.7%31.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 8Jul 9$0.0671.3%33.0%
$283.00Jul 8Jul 9$0.0668.1%32.5%
$284.00Jul 8Jul 9$0.0861.7%31.2%
$253.00Jul 10Jul 17$0.0967.7%42.6%
$285.00Jul 8Jul 9$0.1055.2%29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 547 found (cheapest 0.42% of stock, avg 5.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.44$0.79$1.23$291.77$294.230.42%
$292.00Jul 8$1.00$0.36$1.36$290.64$293.360.46%
$294.00Jul 8$0.15$1.51$1.66$292.34$295.660.57%
$291.00Jul 8$1.79$0.15$1.94$289.06$292.940.66%
$295.00Jul 8$0.05$2.40$2.45$292.55$297.450.84%
$290.00Jul 8$2.71$0.06$2.77$287.23$292.770.95%
$293.00Jul 9$1.27$1.60$2.87$290.13$295.870.98%
$294.00Jul 9$0.82$2.14$2.96$291.04$296.961.01%
$292.00Jul 9$1.84$1.17$3.01$288.99$295.011.03%
$295.00Jul 9$0.49$2.82$3.31$291.69$298.311.13%

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$0.05$0.06$0.11$289.89$295.11
$294.00$290.00Jul 8$0.15$0.06$0.21$289.79$294.21
$295.00$291.00Jul 8$0.05$0.15$0.20$290.80$295.20
$294.00$291.00Jul 8$0.15$0.15$0.30$290.70$294.30
$295.00$292.00Jul 8$0.05$0.36$0.41$291.59$295.41
$297.00$288.00Jul 9$0.16$0.30$0.46$287.54$297.46
$293.00$290.00Jul 8$0.44$0.06$0.50$289.50$293.50
$294.00$292.00Jul 8$0.15$0.36$0.51$291.49$294.51
$293.00$291.00Jul 8$0.44$0.15$0.59$290.41$293.59
$296.00$288.00Jul 9$0.28$0.30$0.58$287.42$296.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 446 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$4.86$0.1434.71$245.14$259.86
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$4.78$0.2221.73$250.22$264.78
245/250260/265Aug 21$4.74$0.2618.23$245.26$264.74
255/260265/270Aug 21$4.74$0.2618.23$255.26$269.74
240/245260/265Aug 21$4.69$0.3115.13$240.31$264.69
269/270271/273Aug 7$1.87$0.1314.38$268.13$272.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 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
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$320.00$325.00$330.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 14$0.09$4.9154.56
$250.00$255.00$260.00Aug 21$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 455 found (best net $-0.01, 434 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
$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
$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. 224 found (best yield 2.76%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Aug 14$8.070.500.1%2.76%2.88%932
$295.00Aug 21$7.740.470.8%2.64%3.45%74121.3K
$294.00Aug 14$7.510.490.5%2.57%3.03%4--
$293.00Aug 7$7.180.500.1%2.45%2.58%15115
$295.00Aug 14$6.980.470.8%2.39%3.19%3358
$294.00Aug 7$6.620.480.5%2.26%2.73%22124
$296.00Aug 14$6.460.451.1%2.21%3.36%17549
$293.00Jul 31$6.240.500.1%2.13%2.26%8140
$295.00Aug 7$6.090.460.8%2.08%2.89%34473
$297.00Aug 14$5.970.431.5%2.04%3.53%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 398,034
Total Puts 898,932
Put/Call Ratio 2.26
Net Difference -500,898

Prior's Put/Call Breakdown

Total Calls 491,089
Total Puts 529,255
Put/Call Ratio 1.08
Net Difference -38,166

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