Tour v300
IWM
iShares Russell 2000 ETF
$294.51 -0.57%
(7/8 10:05) ◀
|
Wednesday, July 8, 2026 (10:10am)
January 2026
|
▶ (7/8 10:15)
◀ 7/8 10:10 ▶

Option Volume

Detail
ℹ
Current (07/08 10:10am) 321,256
Calls: 88,758 (28%)
Puts: 232,498 (72%)
Prior (07/07) 339,857
Calls: 140,810 (41%)
Puts: 199,047 (59%)
Current vs Prior -5.47%
Calls: -36.97% (Calls)
Puts: +16.81% (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 -81.50%
Calls: -87.28%
Puts: -77.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 10:10am) $37.78M
Calls: $8.06M (21%)
Puts: $29.71M (79%)
Prior (07/07) $36.44M
Calls: $6.53M (18%)
Puts: $29.92M (82%)
Current vs Prior +3.66%
Calls: +23.55%
Puts: -0.68%
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 -75.20%
Calls: -85.13%
Puts: -69.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:10am) 2.62
Prior (07/07) 1.41
Current vs Prior +85.31%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +76.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 10:10am) 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 0.86% | 1.32%0.86% | 1.62%1.62% | 2.83%2.46% | 6.82%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -15.47% | -1.22%-15.47% | +2.28%+2.28% | +4.19%+4.01% | +4.42%
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 -21.06% | -9.33%+15.99% | +16.58%-0.21% | +3.45%+2.95% | +3.85%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -15.47% | -1.22%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.99% | 1.28%
Calls: 1.54% | 1.49%
Puts: 2.44% | 1.07%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -26.57% | -67.68%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -72.77% | -73.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($29.71M) vs calls ($8.06M). Extreme bearish P/C ratio of 2.62 - heavy put buying. P/C ratio rising 85% - increased hedging/bearish positioning. Put-heavy open interest (2,555,085 puts vs 711,123 calls) suggests hedging or 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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
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 983 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$239.00Jul 1755.8055.92$55.860.2%--0.9920
$241.00Jul 1753.8053.92$53.860.2%--0.9933
$238.00Jul 1756.7956.92$56.860.2%--0.9980
$240.00Aug 2155.9356.06$56.000.2%--1.002.8K
$244.00Jul 1750.8250.94$50.880.2%--0.9934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Jul 1428.3928.52$28.460.5%11.00--
$325.00Aug 2130.4030.56$30.480.5%10.9452
$316.00Jul 921.3921.52$21.460.6%101.00--
$315.00Jul 1720.3920.52$20.450.6%31.003
$292.50Aug 75.765.80$5.780.7%250.4557

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 300 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 90.050.06$0.0616.7%2630.04710
$303.00Jul 100.050.06$0.0616.7%320.032.8K
$312.00Jul 170.050.06$0.0616.7%40.021.6K
$302.50Jul 100.060.07$0.0714.3%2300.04707
$298.00Jul 80.070.08$0.0812.5%8.3K0.062.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Jul 90.050.06$0.0616.7%--0.02259
$273.00Jul 100.050.06$0.0616.7%--0.01451
$274.00Jul 100.050.06$0.0616.7%--0.02187
$237.00Jul 170.050.06$0.0616.7%--0.01672
$238.00Jul 170.050.06$0.0616.7%--0.01935

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 450 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2155.9356.06$56.000.2%--1.002.8K
$250.00Jul 844.4844.61$44.550.3%441.0044
$260.00Jul 834.4634.61$34.530.4%51.008
$261.00Jul 833.4833.61$33.550.4%121.008
$262.00Jul 832.4832.61$32.550.4%91.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 85.405.56$5.482.9%171.00611
$301.00Jul 86.406.53$6.472.0%91.00265
$302.00Jul 87.407.53$7.471.7%--1.0010
$303.00Jul 88.408.52$8.461.4%271.0028
$305.00Jul 810.3910.52$10.461.2%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 811 active (total vol 321.0K, top 29.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.390.40$0.402.5%18.7K0.241.2K
$295.00Jul 80.750.77$0.762.6%14.2K0.39263
$297.00Jul 80.170.18$0.185.6%13.5K0.132.1K
$298.00Jul 80.070.08$0.0812.5%8.3K0.062.5K
$294.00Jul 81.291.31$1.301.5%4.8K0.5562
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 171.341.38$1.362.9%29.1K0.2226.7K
$288.00Jul 171.711.75$1.732.3%28.2K0.2743.4K
$293.00Jul 80.450.47$0.464.3%18.0K0.311.7K
$290.00Jul 80.100.11$0.119.1%16.1K0.081.6K
$294.00Jul 80.760.78$0.772.6%15.6K0.451.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 146 strikes (avg 181.3%, max 797.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21163.6%18.2%797.2%1954
$330.00Jul 8Aug 21146.2%18.3%700.4%7727.5K
$250.00Jul 8Aug 21204.6%29.3%597.5%444.6K
$260.00Jul 8Aug 21158.9%26.8%492.3%55.7K
$320.00Jul 8Aug 21110.1%18.7%488.6%577.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 8Aug 21251.5%32.2%681.6%3222.9K
$255.00Jul 8Aug 21181.6%28.1%546.9%--23.5K
$265.00Jul 8Aug 21136.4%25.7%431.2%8720.9K
$263.00Jul 8Aug 7145.4%27.5%428.6%--112
$264.00Jul 8Aug 7140.9%27.2%417.2%1155

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 516 found (best R:R 165.67, avg 4.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 21$0.16$9.84$0.1661.50$310.16
$320.00$325.00Jul 31$0.10$4.90$0.1049.00$320.10
$330.00$335.00Aug 21$0.13$4.87$0.1337.46$330.13
$325.00$330.00Aug 14$0.16$4.84$0.1630.25$325.16
$320.00$325.00Aug 7$0.20$4.80$0.2024.00$320.20
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$0.13$9.87$0.1375.92$269.87
$250.00$240.00Aug 14$0.19$9.81$0.1951.63$249.81
$255.00$250.00Aug 7$0.10$4.90$0.1049.00$254.90
$245.00$240.00Aug 21$0.10$4.90$0.1049.00$244.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 674 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
$250.00$263.00Jul 31$12.69$12.69$0.3140.94$262.69
$250.00$255.00Aug 7$4.88$4.88$0.1240.67$254.88
$240.00$245.00Aug 21$4.88$4.88$0.1240.67$244.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$320.00Aug 21$4.82$4.82$0.1826.78$320.18
$310.00$308.00Jul 24$1.85$1.85$0.1512.33$308.15
$305.00$302.00Jul 14$2.74$2.74$0.2610.54$302.26
$298.00$297.00Jul 8$0.90$0.90$0.109.00$297.10
$301.00$300.00Jul 10$0.90$0.90$0.109.00$300.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$0.0729.8%18.3%
$300.00Jul 8Jul 9$0.0934.0%21.1%
$283.00Jul 8Jul 9$0.1063.5%36.4%
$280.00Jul 10Jul 13$0.1035.2%25.9%
$284.00Jul 8Jul 9$0.1158.5%34.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 8Jul 9$0.0568.5%37.7%
$282.50Jul 8Jul 9$0.0666.0%37.3%
$283.00Jul 8Jul 9$0.0663.5%36.4%
$300.00Jul 8Jul 9$0.0634.0%21.1%
$315.00Jul 17Jul 31$0.0717.9%17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 436 found (cheapest 0.68% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 8$0.76$1.23$1.99$293.01$296.990.68%
$294.00Jul 8$1.30$0.77$2.07$291.93$296.070.70%
$296.00Jul 8$0.40$1.85$2.25$293.75$298.250.76%
$293.00Jul 8$2.00$0.46$2.46$290.54$295.460.84%
$297.00Jul 8$0.18$2.63$2.81$294.19$299.810.95%
$292.00Jul 8$2.82$0.28$3.10$288.90$295.101.05%
$295.00Jul 9$1.44$1.87$3.31$291.69$298.311.12%
$296.00Jul 9$0.97$2.40$3.37$292.63$299.371.14%
$294.00Jul 9$2.01$1.43$3.44$290.56$297.441.17%
$298.00Jul 8$0.08$3.53$3.61$294.39$301.611.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.06% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$290.00Jul 8$0.08$0.11$0.19$289.81$298.19
$298.00$291.00Jul 8$0.08$0.17$0.25$290.75$298.25
$297.00$290.00Jul 8$0.18$0.11$0.29$289.71$297.29
$297.00$291.00Jul 8$0.18$0.17$0.35$290.65$297.35
$298.00$292.00Jul 8$0.08$0.28$0.36$291.64$298.36
$297.00$292.00Jul 8$0.18$0.28$0.46$291.54$297.46
$296.00$290.00Jul 8$0.40$0.11$0.51$289.49$296.51
$298.00$293.00Jul 8$0.08$0.46$0.54$292.46$298.54
$296.00$291.00Jul 8$0.40$0.17$0.57$290.43$296.57
$297.00$293.00Jul 8$0.18$0.46$0.64$292.36$297.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 636 found (best R:R 49.00, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.90$0.1049.00$240.10$254.90
245/250255/260Aug 21$4.83$0.1728.41$245.17$259.83
250/255260/265Aug 21$4.82$0.1826.78$250.18$264.82
250/255260/267Aug 7$6.71$0.2923.14$248.29$266.71
240/245255/260Aug 21$4.79$0.2122.81$240.21$259.79
245/250260/265Aug 21$4.76$0.2419.83$245.24$264.76
255/260265/270Aug 21$4.74$0.2618.23$255.26$269.74
240/245260/265Aug 21$4.72$0.2816.86$240.28$264.72
260/265270/275Aug 21$4.69$0.3115.13$260.31$274.69
250/255265/270Aug 21$4.68$0.3214.62$250.32$269.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 21$0.06$4.9482.33
$330.00$335.00$340.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Jul 31$0.07$4.9370.43
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 418 found (best net $-0.01, 401 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
$314.00$319.001:2Jul 15$0.00$5.00
$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
$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-$0.02$9.98
$250.00$240.001:2Aug 14-$0.12$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 3.00%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.840.500.2%3.00%3.17%4421.3K
$295.00Aug 14$8.050.500.2%2.73%2.90%1258
$296.00Aug 14$7.500.480.5%2.55%3.05%549
$295.00Aug 7$7.150.490.2%2.43%2.59%12473
$297.00Aug 14$6.960.460.8%2.36%3.21%144
$297.50Aug 14$6.700.451.0%2.27%3.29%--14
$296.00Aug 7$6.600.480.5%2.24%2.75%117
$298.00Aug 14$6.450.441.2%2.19%3.38%--19
$300.00Aug 21$6.270.411.9%2.13%3.99%14320.6K
$295.00Jul 31$6.210.490.2%2.11%2.27%331.0K

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 88,758
Total Puts 232,498
Put/Call Ratio 2.62
Net Difference -143,740

Prior's Put/Call Breakdown

Total Calls 140,810
Total Puts 199,047
Put/Call Ratio 1.41
Net Difference -58,237

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