Tour v302
IWM
iShares Russell 2000 ETF
$292.87 -1.12%
(7/8 13:45) ◀
|
Wednesday, July 8, 2026 (1:50pm)
January 2026
|
▶ (7/8 13:55)
◀ 7/8 13:50 ▶

Option Volume

Detail
ℹ
Current (07/08 1:50pm) 1,423,106
Calls: 459,548 (32%)
Puts: 963,558 (68%)
Prior (07/07) 1,091,880
Calls: 530,782 (49%)
Puts: 561,098 (51%)
Current vs Prior +30.34%
Calls: -13.42% (Calls)
Puts: +71.73% (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 -18.04%
Calls: -34.13%
Puts: -7.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:50pm) $160.63M
Calls: $39.95M (25%)
Puts: $120.68M (75%)
Prior (07/07) $76.57M
Calls: $37.66M (49%)
Puts: $38.92M (51%)
Current vs Prior +109.77%
Calls: +6.08%
Puts: +210.12%
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 +5.47%
Calls: -26.33%
Puts: +23.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:50pm) 2.10
Prior (07/07) 1.06
Current vs Prior +98.35%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +41.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:50pm) 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 0.60% | 1.18%0.60% | 1.42%1.42% | 2.85%2.44% | 6.73%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -40.87% | -11.67%-40.87% | -10.70%-10.70% | +4.91%+3.01% | +3.02%
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 -44.78% | -18.92%-18.86% | +1.78%-12.88% | +4.16%+1.96% | +2.46%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -40.87% | -11.67%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.68% | 1.52%
Calls: 1.77% | 1.02%
Puts: 1.59% | 2.03%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -38.01% | -61.62%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -77.01% | -68.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($120.68M) vs calls ($39.95M). Massive premium surge with dollar volume up 110% vs prior. Extreme bearish P/C ratio of 2.10 - heavy put buying. P/C ratio rising 98% - 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
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
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 1,140 of results (avg 2.0%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.1258.24$58.180.2%30.99123
$236.00Jul 1757.1357.25$57.190.2%--0.9921
$237.00Jul 1756.1356.25$56.190.2%--0.9930
$238.00Jul 1755.1355.25$55.190.2%--0.9980
$239.00Jul 1754.1454.26$54.200.2%--0.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1647.0647.18$47.120.3%11.00--
$325.00Jul 832.0632.17$32.120.3%21.00--
$324.00Jul 831.0631.17$31.120.4%21.00--
$323.00Jul 830.0630.17$30.120.4%21.00--
$330.00Aug 2137.0537.19$37.120.4%20.97--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 324 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 80.050.06$0.0616.7%46.1K0.08263
$301.00Jul 100.050.06$0.0616.7%9250.035.8K
$306.00Jul 140.050.06$0.0616.7%60.0268
$311.00Jul 200.060.07$0.0714.3%--0.0224
$298.00Jul 90.090.10$0.1010.0%1.7K0.07384
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$267.00Jul 130.050.06$0.0616.7%50.01--
$238.00Jul 170.050.06$0.0616.7%--0.01935

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 571 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 842.8342.94$42.890.3%441.0044
$260.00Jul 832.8332.94$32.890.3%161.008
$261.00Jul 831.8331.94$31.890.3%361.008
$262.00Jul 830.8330.94$30.890.4%351.0011
$262.50Jul 830.3330.44$30.390.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 97.087.17$7.131.3%741.002.1K
$301.00Jul 98.078.17$8.121.2%201.00463
$302.00Jul 99.069.18$9.121.3%201.00284
$303.00Jul 910.0710.17$10.121.0%121.00166
$304.00Jul 911.0611.17$11.121.0%121.0012

Most actively traded options today. High liquidity = easy entry/exit. 1,275 active (total vol 1.4M, top 100.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.480.50$0.494.1%73.5K0.46105
$294.00Jul 80.150.16$0.166.3%56.9K0.2062
$295.00Jul 80.050.06$0.0616.7%46.1K0.08263
$296.00Jul 80.020.03$0.0333.3%38.7K0.041.2K
$292.00Jul 81.121.14$1.131.8%32.7K0.7234
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.250.26$0.263.8%100.5K0.281.5K
$291.00Jul 80.090.10$0.1010.0%70.8K0.127.9K
$293.00Jul 80.620.63$0.631.6%69.7K0.541.7K
$290.00Jul 80.030.04$0.0425.0%67.8K0.051.6K
$285.00Jul 171.411.44$1.422.1%57.4K0.22106.0K

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 344.7%, max 1388.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21268.2%18.0%1388.8%68954
$330.00Jul 8Aug 21240.8%18.0%1241.0%8297.5K
$250.00Jul 8Aug 21315.4%29.1%984.7%524.6K
$320.00Jul 8Aug 21183.8%18.4%900.1%1.6K7.9K
$260.00Jul 8Aug 21242.7%26.6%812.9%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21427.9%33.5%1178.4%59.2K
$240.00Jul 8Aug 21389.8%31.9%1122.1%45222.9K
$325.00Jul 8Aug 21212.7%18.1%1075.9%352
$255.00Jul 8Aug 21278.8%27.8%902.5%1.3K23.5K
$320.00Jul 8Aug 21183.8%18.4%900.1%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 526 found (best R:R 165.67, avg 4.52)

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$0.18$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$0.12$19.88$0.12165.67$269.88
$270.00$260.00Jul 20$0.14$9.86$0.1470.43$269.86
$270.00$250.00Jul 22$0.28$19.72$0.2870.43$269.72
$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. 719 found (best R:R 99.00, avg 2.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.85$14.85$0.1599.00$259.85
$250.00$255.00Jul 31$4.90$4.90$0.1049.00$254.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$302.00Jul 20$9.48$9.48$0.5218.23$302.52
$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$1.83$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. 78 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Jul 8Jul 9$0.05142.9%48.5%
$283.00Jul 8Jul 9$0.0978.5%33.6%
$298.00Jul 8Jul 9$0.0942.8%20.8%
$284.00Jul 8Jul 9$0.1071.2%31.5%
$277.00Jul 10Jul 13$0.1036.6%26.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 8Jul 9$0.0678.5%33.6%
$284.00Jul 8Jul 9$0.0771.2%31.5%
$253.00Jul 10Jul 17$0.0964.3%42.9%
$285.00Jul 8Jul 9$0.1063.9%30.5%
$254.00Jul 10Jul 17$0.1066.8%42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 552 found (cheapest 0.38% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.49$0.63$1.12$291.88$294.120.38%
$292.00Jul 8$1.13$0.26$1.39$290.61$293.390.47%
$294.00Jul 8$0.16$1.29$1.45$292.55$295.450.50%
$291.00Jul 8$1.99$0.10$2.09$288.91$293.090.71%
$295.00Jul 8$0.06$2.17$2.23$292.77$297.230.76%
$293.00Jul 9$1.37$1.48$2.85$290.15$295.850.97%
$294.00Jul 9$0.90$2.00$2.90$291.10$296.900.99%
$290.00Jul 8$2.93$0.04$2.97$287.03$292.971.01%
$292.00Jul 9$1.97$1.07$3.04$288.96$295.041.04%
$296.00Jul 8$0.03$3.14$3.17$292.83$299.171.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$291.00Jul 8$0.06$0.10$0.16$290.84$295.16
$294.00$291.00Jul 8$0.16$0.10$0.26$290.74$294.26
$295.00$292.00Jul 8$0.06$0.26$0.32$291.68$295.32
$294.00$292.00Jul 8$0.16$0.26$0.42$291.58$294.42
$297.00$288.00Jul 9$0.17$0.27$0.44$287.56$297.44
$297.00$289.00Jul 9$0.17$0.38$0.55$288.45$297.55
$293.00$291.00Jul 8$0.49$0.10$0.59$290.41$293.59
$296.00$288.00Jul 9$0.31$0.27$0.58$287.42$296.58
$296.00$289.00Jul 9$0.31$0.38$0.69$288.31$296.69
$297.00$290.00Jul 9$0.17$0.54$0.71$289.29$297.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 427 found (best R:R 37.46, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.87$0.1337.46$240.13$254.87
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$5.76$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$4.72$0.2816.86$245.28$264.72
255/260265/270Aug 21$4.72$0.2816.86$255.28$269.72
240/245260/265Aug 21$4.68$0.3214.62$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. 157 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 7$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$0.08$4.9261.50
$320.00$325.00$330.00Aug 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. 452 found (best net $-0.01, 432 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$278.00$287.001:2Jul 21-$0.94$8.06
$322.00$330.001:2Jul 8-$0.01$7.99
$320.00$325.001:2Jul 17$0.00$5.00
$325.00$330.001:2Jul 31$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
$255.00$245.001:2Jul 13-$0.01$9.99
$270.00$260.001:2Jul 20-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 225 found (best yield 2.82%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Aug 14$8.250.510.0%2.82%2.86%1032
$295.00Aug 21$7.910.480.7%2.70%3.43%94521.3K
$294.00Aug 14$7.690.490.4%2.63%3.01%7--
$293.00Aug 7$7.350.510.0%2.51%2.55%16115
$295.00Aug 14$7.130.470.7%2.43%3.16%3458
$294.00Aug 7$6.790.490.4%2.32%2.70%23124
$296.00Aug 14$6.610.451.1%2.26%3.33%17549
$293.00Jul 31$6.390.510.0%2.18%2.23%10140
$295.00Aug 7$6.250.470.7%2.13%2.86%34473
$297.00Aug 14$6.120.431.4%2.09%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 459,548
Total Puts 963,558
Put/Call Ratio 2.10
Net Difference -504,010

Prior's Put/Call Breakdown

Total Calls 530,782
Total Puts 561,098
Put/Call Ratio 1.06
Net Difference -30,316

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