Tour v302
IWM
iShares Russell 2000 ETF
$292.62 -1.21%
(7/8 13:10) ◀
|
Wednesday, July 8, 2026 (1:15pm)
January 2026
|
▶ (7/8 13:20)
◀ 7/8 13:15 ▶

Option Volume

Detail
ℹ
Current (07/08 1:15pm) 1,330,355
Calls: 419,942 (32%)
Puts: 910,413 (68%)
Prior (07/07) 1,031,273
Calls: 498,174 (48%)
Puts: 533,099 (52%)
Current vs Prior +29.00%
Calls: -15.70% (Calls)
Puts: +70.78% (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 -23.38%
Calls: -39.81%
Puts: -12.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:15pm) $155.59M
Calls: $34.48M (22%)
Puts: $121.12M (78%)
Prior (07/07) $76.63M
Calls: $40.75M (53%)
Puts: $35.88M (47%)
Current vs Prior +103.05%
Calls: -15.40%
Puts: +237.59%
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 +2.16%
Calls: -36.42%
Puts: +23.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:15pm) 2.17
Prior (07/07) 1.07
Current vs Prior +102.59%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +46.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:15pm) 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 0.59% | 1.17%0.59% | 1.40%1.40% | 2.82%2.42% | 6.70%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -41.49% | -12.62%-41.49% | -11.92%-11.92% | +3.99%+2.23% | +2.68%
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 -45.36% | -19.79%-19.71% | +0.40%-14.06% | +3.25%+1.19% | +2.13%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -41.49% | -12.62%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.32% | 1.18%
Calls: 2.11% | 1.10%
Puts: 2.53% | 1.25%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -14.39% | -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 -68.26% | -75.22%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($121.12M) vs calls ($34.48M). Massive premium surge with dollar volume up 103% vs prior. Extreme bearish P/C ratio of 2.17 - heavy put buying. P/C ratio rising 103% - 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
13:15BEARISHBEARISHBEARISH
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 2.0%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2158.9359.05$58.990.2%--1.00554
$237.00Jul 1755.8555.97$55.910.2%--0.9930
$240.00Aug 2154.0454.16$54.100.2%300.942.8K
$235.00Jul 1757.8457.97$57.910.2%30.99123
$240.00Jul 3153.2853.40$53.340.2%321.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1647.3347.46$47.400.3%11.00--
$292.00Jul 152.912.92$2.920.3%1930.4768
$330.00Aug 2137.3337.46$37.390.3%20.97--
$323.00Jul 830.3430.45$30.400.4%21.00--
$325.00Jul 832.3432.46$32.400.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 328 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 100.050.06$0.0616.7%9230.035.8K
$310.00Jul 170.050.06$0.0616.7%3300.0221.2K
$307.00Jul 150.060.07$0.0714.3%210.03317
$308.00Jul 160.060.07$0.0714.3%30.0260
$298.00Jul 90.070.08$0.0812.5%1.5K0.05384
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 80.050.06$0.0616.7%65.9K0.071.6K
$282.00Jul 90.050.06$0.0616.7%2900.0351
$282.50Jul 90.050.06$0.0616.7%100.03430
$275.00Jul 100.050.06$0.0616.7%720.021.9K
$276.00Jul 100.050.06$0.0616.7%2240.024.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 570 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 842.5542.66$42.610.3%441.0044
$260.00Jul 832.5532.66$32.600.3%161.008
$261.00Jul 831.5431.66$31.600.4%361.008
$262.00Jul 830.5530.66$30.610.4%351.0011
$262.50Jul 830.0430.16$30.100.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 109.359.45$9.401.1%781.001.2K
$302.50Jul 109.849.96$9.901.2%11.00122
$303.00Jul 1010.3410.46$10.401.2%51.00175
$304.00Jul 1011.3411.46$11.401.1%--1.0010
$305.00Jul 1012.3412.45$12.400.9%1181.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,255 active (total vol 1.3M, top 90.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.390.40$0.402.5%65.7K0.39105
$294.00Jul 80.120.13$0.137.7%46.7K0.1762
$295.00Jul 80.040.05$0.0520.0%40.2K0.07263
$296.00Jul 80.010.02$0.0250.0%37.3K0.021.2K
$292.00Jul 80.940.96$0.952.1%31.6K0.6634
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.340.35$0.352.9%90.7K0.341.5K
$291.00Jul 80.130.14$0.147.1%67.1K0.167.9K
$290.00Jul 80.050.06$0.0616.7%65.9K0.071.6K
$293.00Jul 80.780.80$0.792.5%61.2K0.611.7K
$286.00Jul 171.651.68$1.671.8%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. 160 strikes (avg 306.2%, max 1236.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21242.2%18.1%1236.6%67954
$330.00Jul 8Aug 21217.6%18.0%1109.1%8187.5K
$250.00Jul 8Aug 21281.6%29.0%871.8%524.6K
$320.00Jul 8Aug 21166.5%18.4%803.4%1.5K7.9K
$260.00Jul 8Aug 21216.4%26.5%716.8%255.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21382.6%33.4%1044.4%59.2K
$240.00Jul 8Aug 21348.5%31.8%994.6%44122.9K
$325.00Jul 8Aug 21192.4%18.2%959.0%352
$320.00Jul 8Aug 21166.5%18.4%803.4%29219
$255.00Jul 8Aug 21248.8%27.7%798.2%1.3K23.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 527 found (best R:R 165.67, avg 4.56)

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$0.14$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
$250.00$245.00Aug 14$0.11$4.89$0.1144.45$249.89
$245.00$240.00Aug 21$0.11$4.89$0.1144.45$244.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 716 found (best R:R 92.75, avg 2.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.84$14.84$0.1692.75$259.84
$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$4.86$4.86$0.1434.71$259.86
$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$9.54$9.54$0.4620.74$302.46
$313.00$310.00Jul 31$2.83$2.83$0.1716.65$310.17
$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. 77 found (avg debit $0.55, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 8Jul 9$0.0740.2%20.4%
$283.00Jul 8Jul 9$0.1068.8%32.5%
$277.00Jul 10Jul 13$0.1035.9%25.9%
$284.00Jul 8Jul 9$0.1162.3%31.2%
$276.00Jul 9Jul 10$0.1242.8%36.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 8Jul 9$0.0668.8%32.5%
$284.00Jul 8Jul 9$0.0862.3%31.2%
$253.00Jul 10Jul 17$0.0963.6%42.6%
$285.00Jul 8Jul 9$0.1055.7%29.4%
$254.00Jul 10Jul 17$0.1066.1%41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 549 found (cheapest 0.41% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.40$0.79$1.19$291.81$294.190.41%
$292.00Jul 8$0.95$0.35$1.30$290.70$293.300.44%
$294.00Jul 8$0.13$1.52$1.65$292.35$295.650.56%
$291.00Jul 8$1.75$0.14$1.89$289.11$292.890.65%
$295.00Jul 8$0.05$2.43$2.48$292.52$297.480.85%
$290.00Jul 8$2.67$0.06$2.73$287.27$292.730.93%
$293.00Jul 9$1.24$1.60$2.84$290.16$295.840.97%
$294.00Jul 9$0.79$2.16$2.95$291.05$296.951.01%
$292.00Jul 9$1.81$1.17$2.98$289.02$294.981.02%
$295.00Jul 9$0.47$2.84$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 2.15%)

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$0.13$0.06$0.19$289.81$294.19
$295.00$291.00Jul 8$0.05$0.14$0.19$290.81$295.19
$294.00$291.00Jul 8$0.13$0.14$0.27$290.73$294.27
$295.00$292.00Jul 8$0.05$0.35$0.40$291.60$295.40
$297.00$288.00Jul 9$0.15$0.29$0.44$287.56$297.44
$293.00$290.00Jul 8$0.40$0.06$0.46$289.54$293.46
$294.00$292.00Jul 8$0.13$0.35$0.48$291.52$294.48
$293.00$291.00Jul 8$0.40$0.14$0.54$290.46$293.54
$296.00$288.00Jul 9$0.27$0.29$0.56$287.44$296.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 445 found (best R:R 37.46, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.87$0.1337.46$240.13$254.87
245/250255/260Aug 21$4.85$0.1532.33$245.15$259.85
245/250255/260Aug 14$4.83$0.1728.41$245.17$259.83
250/255260/266Aug 7$5.76$0.2424.00$249.24$265.76
240/245255/260Aug 21$4.80$0.2024.00$240.20$259.80
250/255260/265Aug 21$4.79$0.2122.81$250.21$264.79
245/250260/265Aug 21$4.73$0.2717.52$245.27$264.73
255/260265/270Aug 21$4.72$0.2816.86$255.28$269.72
240/245260/265Aug 21$4.68$0.3214.63$240.32$264.68
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. 163 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 31$0.05$4.9599.00
$320.00$325.00$330.00Jul 31$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 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.05$4.9599.00
$250.00$255.00$260.00Jul 31$0.06$4.9482.33
$245.00$250.00$255.00Aug 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$0.07$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. 455 found (best net $-0.01, 436 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$278.00$287.001:2Jul 21-$0.73$8.27
$322.00$330.001:2Jul 8-$0.01$7.99
$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 2.75%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Aug 14$8.060.500.1%2.75%2.88%932
$295.00Aug 21$7.750.470.8%2.65%3.46%89521.3K
$294.00Aug 14$7.500.490.5%2.56%3.03%4--
$293.00Aug 7$7.160.500.1%2.45%2.58%15115
$295.00Aug 14$6.970.470.8%2.38%3.20%3358
$294.00Aug 7$6.610.480.5%2.26%2.73%22124
$296.00Aug 14$6.450.451.2%2.20%3.36%17549
$293.00Jul 31$6.220.500.1%2.13%2.26%8140
$295.00Aug 7$6.080.460.8%2.08%2.89%34473
$297.00Aug 14$5.960.431.5%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 419,942
Total Puts 910,413
Put/Call Ratio 2.17
Net Difference -490,471

Prior's Put/Call Breakdown

Total Calls 498,174
Total Puts 533,099
Put/Call Ratio 1.07
Net Difference -34,925

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