Tour v300
IWM
iShares Russell 2000 ETF
$293.75 -0.82%
(7/8 10:10) ◀
|
Wednesday, July 8, 2026 (10:15am)
January 2026
|
▶ (7/8 10:20)
◀ 7/8 10:15 ▶

Option Volume

Detail
ℹ
Current (07/08 10:15am) 354,033
Calls: 98,171 (28%)
Puts: 255,862 (72%)
Prior (07/07) 397,583
Calls: 162,692 (41%)
Puts: 234,891 (59%)
Current vs Prior -10.95%
Calls: -39.66% (Calls)
Puts: +8.93% (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 -79.61%
Calls: -85.93%
Puts: -75.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 10:15am) $45.05M
Calls: $7.23M (16%)
Puts: $37.82M (84%)
Prior (07/07) $46.67M
Calls: $6.22M (13%)
Puts: $40.44M (87%)
Current vs Prior -3.47%
Calls: +16.21%
Puts: -6.50%
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 -70.42%
Calls: -86.66%
Puts: -61.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:15am) 2.61
Prior (07/07) 1.44
Current vs Prior +80.52%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +75.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 10:15am) 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 0.88% | 1.37%0.88% | 1.70%1.70% | 2.94%2.55% | 6.84%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -13.24% | +2.87%-13.24% | +6.84%+6.84% | +8.36%+7.88% | +4.79%
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 -18.98% | -5.58%+19.05% | +21.77%+4.24% | +7.58%+6.78% | +4.22%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -13.24% | +2.87%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.48% | 1.27%
Calls: 2.08% | 0.92%
Puts: 0.87% | 1.62%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -45.39% | -67.93%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -79.75% | -73.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($37.82M) vs calls ($7.23M). Extreme bearish P/C ratio of 2.61 - heavy put buying. P/C ratio rising 81% - 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
10:15BEARISHBEARISHBEARISH
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 1,011 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1053.8053.90$53.850.2%--1.00264
$240.00Jul 1754.0154.12$54.070.2%110.9983
$237.00Jul 1756.9957.12$57.060.2%--0.9930
$250.00Jul 843.7043.80$43.750.2%441.0044
$235.00Aug 2160.0660.20$60.130.2%--1.00554
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Jul 1429.2029.32$29.260.4%11.00--
$325.00Aug 2131.2031.36$31.280.5%10.9452
$317.00Jul 1423.2023.32$23.260.5%11.00--
$316.00Jul 922.2022.32$22.260.5%101.00--
$315.00Jul 1721.2021.32$21.260.6%31.003

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 297 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 100.060.07$0.0714.3%3470.049.1K
$311.00Jul 170.060.07$0.0714.3%320.029.5K
$300.00Jul 90.070.08$0.0812.5%7110.054.4K
$297.00Jul 80.080.09$0.0911.1%15.2K0.092.1K
$310.00Jul 170.080.09$0.0911.1%1460.0321.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 80.050.06$0.0616.7%1.0K0.042.1K
$280.00Jul 90.050.06$0.0616.7%700.0284
$271.00Jul 100.050.06$0.0616.7%10.01476
$272.00Jul 100.050.06$0.0616.7%--0.01361
$235.00Jul 170.050.06$0.0616.7%10.0110.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 455 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 843.7043.80$43.750.2%441.0044
$260.00Jul 833.7033.81$33.760.3%51.008
$261.00Jul 832.7032.80$32.750.3%121.008
$262.00Jul 831.7031.80$31.750.3%91.0011
$262.50Jul 831.2031.32$31.260.4%21.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 109.209.34$9.271.5%--1.00175
$304.00Jul 1010.2010.33$10.271.3%--1.0010
$305.00Jul 1011.1911.32$11.261.2%1071.00109
$310.00Jul 1016.2016.30$16.250.6%201.0020
$311.00Jul 1717.1817.33$17.260.9%551.006

Most actively traded options today. High liquidity = easy entry/exit. 861 active (total vol 354.0K, top 29.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.200.21$0.214.8%21.1K0.181.2K
$295.00Jul 80.450.46$0.462.2%16.0K0.32263
$297.00Jul 80.080.09$0.0911.1%15.2K0.092.1K
$298.00Jul 80.030.04$0.0425.0%8.8K0.042.5K
$294.00Jul 80.860.88$0.872.3%5.6K0.4762
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 171.601.64$1.622.5%29.1K0.2426.7K
$288.00Jul 172.022.06$2.042.0%28.2K0.2943.4K
$293.00Jul 80.700.71$0.711.4%22.6K0.371.7K
$294.00Jul 81.141.15$1.150.9%18.2K0.531.5K
$290.00Jul 80.140.15$0.156.7%17.7K0.101.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 148 strikes (avg 182.9%, max 813.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21166.6%18.2%813.5%1954
$330.00Jul 8Aug 21149.2%18.3%715.0%7737.5K
$250.00Jul 8Aug 21204.2%29.6%590.4%444.6K
$320.00Jul 8Aug 21112.8%18.8%500.8%577.9K
$260.00Jul 8Aug 21158.1%27.1%484.2%55.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21275.6%33.8%715.0%19.2K
$240.00Jul 8Aug 21251.5%32.3%677.8%6522.9K
$255.00Jul 8Aug 21181.0%28.3%539.8%123.5K
$265.00Jul 8Aug 21135.4%25.9%422.2%8820.9K
$263.00Jul 8Aug 7144.5%27.8%419.3%--112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 537 found (best R:R 141.86, avg 4.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 21$0.14$9.86$0.1470.43$310.14
$330.00$335.00Aug 21$0.13$4.87$0.1337.46$330.13
$325.00$330.00Aug 14$0.15$4.85$0.1532.33$325.15
$320.00$325.00Aug 7$0.18$4.82$0.1826.78$320.18
$325.00$330.00Aug 21$0.23$4.77$0.2320.74$325.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.14$19.86$0.14141.86$269.86
$270.00$260.00Jul 20$0.16$9.84$0.1661.50$269.84
$250.00$240.00Aug 14$0.20$9.80$0.2049.00$249.80
$245.00$240.00Aug 21$0.11$4.89$0.1144.45$244.89
$260.00$255.00Jul 31$0.13$4.87$0.1337.46$259.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 699 found (best R:R 87.24, avg 2.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.83$14.83$0.1787.24$259.83
$245.00$250.00Aug 7$4.89$4.89$0.1144.45$249.89
$235.00$240.00Aug 21$4.88$4.88$0.1240.67$239.88
$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
$325.00$320.00Aug 21$4.86$4.86$0.1434.71$320.14
$305.00$302.00Jul 14$2.81$2.81$0.1914.79$302.19
$310.00$308.00Jul 24$1.86$1.86$0.1413.29$308.14
$313.00$310.00Jul 31$2.75$2.75$0.2511.00$310.25
$320.00$315.00Aug 21$4.53$4.53$0.479.64$315.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $0.54, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 8Jul 9$0.0636.7%21.4%
$340.00Jul 17Aug 21$0.0730.1%18.5%
$283.00Jul 8Jul 9$0.0961.6%36.4%
$260.00Jul 8Jul 10$0.12158.1%61.9%
$264.00Jul 8Jul 10$0.12139.9%56.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 8Jul 9$0.0663.3%39.3%
$282.00Jul 8Jul 9$0.0766.7%38.4%
$282.50Jul 8Jul 9$0.0764.1%37.0%
$283.00Jul 8Jul 9$0.0861.6%36.4%
$299.00Jul 8Jul 9$0.0934.1%21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 444 found (cheapest 0.69% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 8$0.87$1.15$2.02$291.98$296.020.69%
$293.00Jul 8$1.44$0.71$2.15$290.85$295.150.73%
$295.00Jul 8$0.46$1.74$2.20$292.80$297.200.75%
$292.00Jul 8$2.15$0.43$2.58$289.42$294.580.88%
$296.00Jul 8$0.21$2.48$2.69$293.31$298.690.92%
$291.00Jul 8$2.97$0.26$3.23$287.77$294.231.10%
$297.00Jul 8$0.09$3.34$3.43$293.57$300.431.17%
$294.00Jul 9$1.60$1.85$3.45$290.55$297.451.17%
$295.00Jul 9$1.11$2.36$3.47$291.53$298.471.18%
$293.00Jul 9$2.18$1.42$3.60$289.40$296.601.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.06% of stock, avg 2.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$289.00Jul 8$0.09$0.10$0.19$288.81$297.19
$297.00$290.00Jul 8$0.09$0.15$0.24$289.76$297.24
$296.00$289.00Jul 8$0.21$0.10$0.31$288.69$296.31
$296.00$290.00Jul 8$0.21$0.15$0.36$289.64$296.36
$297.00$291.00Jul 8$0.09$0.26$0.35$290.65$297.35
$296.00$291.00Jul 8$0.21$0.26$0.47$290.53$296.47
$297.00$292.00Jul 8$0.09$0.43$0.52$291.48$297.52
$295.00$289.00Jul 8$0.46$0.10$0.56$288.44$295.56
$295.00$290.00Jul 8$0.46$0.15$0.61$289.39$295.61
$296.00$292.00Jul 8$0.21$0.43$0.64$291.36$296.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 657 found (best R:R 40.67, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.88$0.1240.67$240.12$254.88
245/250255/260Aug 21$4.84$0.1630.25$245.16$259.84
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
250/255260/267Aug 7$6.69$0.3121.58$248.31$266.69
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
260/265270/275Aug 21$4.68$0.3214.62$260.32$274.68
250/255265/270Aug 21$4.67$0.3314.15$250.33$269.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 31$0.06$4.9482.33
$325.00$330.00$335.00Aug 7$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$330.00$335.00$340.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$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. 437 found (best net $-0.01, 417 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
$287.50$293.001:2Jul 16-$0.41$5.09
$314.00$319.001:2Jul 15$0.00$5.00
$320.00$325.001:2Jul 17$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-$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 220 found (best yield 2.89%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.500.490.4%2.89%3.32%4521.3K
$294.00Aug 14$8.280.510.1%2.82%2.90%1--
$295.00Aug 14$7.720.490.4%2.63%3.05%1258
$294.00Aug 7$7.380.510.1%2.51%2.60%14124
$296.00Aug 14$7.180.470.8%2.44%3.21%549
$295.00Aug 7$6.840.490.4%2.33%2.75%13473
$297.00Aug 14$6.660.451.1%2.27%3.37%144
$294.00Jul 31$6.420.510.1%2.19%2.27%--180
$297.50Aug 14$6.410.441.3%2.18%3.46%--14
$296.00Aug 7$6.290.470.8%2.14%2.91%117

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 98,171
Total Puts 255,862
Put/Call Ratio 2.61
Net Difference -157,691

Prior's Put/Call Breakdown

Total Calls 162,692
Total Puts 234,891
Put/Call Ratio 1.44
Net Difference -72,199

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