Tour v301
IWM
iShares Russell 2000 ETF
$293.35 -0.96%
(7/8 10:15) ◀
|
Wednesday, July 8, 2026 (10:20am)
January 2026
|
▶ (7/8 10:25)
◀ 7/8 10:20 ▶

Option Volume

Detail
ℹ
Current (07/08 10:20am) 394,630
Calls: 106,871 (27%)
Puts: 287,759 (73%)
Prior (07/07) 440,538
Calls: 182,760 (41%)
Puts: 257,778 (59%)
Current vs Prior -10.42%
Calls: -41.52% (Calls)
Puts: +11.63% (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 -77.27%
Calls: -84.68%
Puts: -72.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 10:20am) $51.00M
Calls: $7.27M (14%)
Puts: $43.72M (86%)
Prior (07/07) $41.61M
Calls: $9.17M (22%)
Puts: $32.44M (78%)
Current vs Prior +22.56%
Calls: -20.67%
Puts: +34.78%
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 -66.52%
Calls: -86.59%
Puts: -55.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:20am) 2.69
Prior (07/07) 1.41
Current vs Prior +90.90%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +81.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 10:20am) 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% | 1.35%0.86% | 1.67%1.67% | 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 -15.13% | +1.48%-15.12% | +5.27%+5.27% | +8.25%+7.59% | +4.73%
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 -20.75% | -6.85%+16.46% | +19.98%+2.71% | +7.48%+6.49% | +4.16%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -15.13% | +1.48%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.00% | 1.25%
Calls: 2.48% | 1.02%
Puts: 1.52% | 1.49%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -26.20% | -68.43%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -72.63% | -73.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($43.72M) vs calls ($7.27M). Extreme bearish P/C ratio of 2.69 - heavy put buying. P/C ratio rising 91% - 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
10:20BEARISHBEARISHBEARISH
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 1,037 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.6357.75$57.690.2%--0.9921
$235.00Jul 1758.6258.75$58.690.2%--0.99123
$237.00Jul 1756.6356.76$56.700.2%--0.9930
$238.00Jul 1755.6355.76$55.700.2%--0.9980
$235.00Aug 2159.7059.84$59.770.2%--1.00554
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Jul 1429.5629.69$29.630.4%11.00--
$325.00Aug 2131.5631.72$31.640.5%10.9452
$316.00Jul 922.5622.68$22.620.5%101.00--
$317.00Jul 1423.5623.69$23.630.6%11.00--
$315.00Jul 1721.5621.69$21.630.6%31.003

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 304 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 90.050.06$0.0616.7%7240.044.4K
$302.00Jul 100.050.06$0.0616.7%3500.039.1K
$307.00Jul 140.050.06$0.0616.7%330.0239
$325.00Jul 310.050.06$0.0616.7%230.013.9K
$297.00Jul 80.060.07$0.0714.3%16.2K0.062.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 90.050.06$0.0616.7%--0.02148
$270.00Jul 100.050.06$0.0616.7%--0.015.3K
$271.00Jul 100.050.06$0.0616.7%10.01476
$288.00Jul 80.060.07$0.0714.3%1.6K0.052.1K
$280.00Jul 90.060.07$0.0714.3%1200.0284

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 461 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2159.7059.84$59.770.2%--1.00554
$250.00Jul 843.3243.44$43.380.3%441.0044
$260.00Jul 833.3133.44$33.380.4%51.008
$261.00Jul 832.3132.44$32.380.4%141.008
$250.00Jul 943.3443.47$43.410.3%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 85.605.70$5.651.8%341.00799
$300.00Jul 86.606.69$6.651.4%191.00611
$301.00Jul 87.597.69$7.641.3%101.00265
$302.00Jul 88.568.69$8.631.5%--1.0010
$303.00Jul 89.589.69$9.641.1%281.0028

Most actively traded options today. High liquidity = easy entry/exit. 895 active (total vol 394.5K, top 30.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.130.14$0.147.1%23.1K0.131.2K
$295.00Jul 80.330.34$0.342.9%17.3K0.24263
$297.00Jul 80.060.07$0.0714.3%16.2K0.062.1K
$298.00Jul 80.020.03$0.0333.3%9.1K0.032.5K
$294.00Jul 80.680.70$0.692.9%6.6K0.4062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.840.85$0.851.2%30.7K0.441.7K
$286.00Jul 171.701.74$1.722.3%29.1K0.2526.7K
$288.00Jul 172.142.19$2.172.3%28.2K0.3043.4K
$292.00Jul 80.520.53$0.531.9%23.9K0.301.5K
$294.00Jul 81.311.33$1.321.5%21.7K0.601.5K

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 183.8%, max 831.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21169.7%18.2%831.2%2954
$330.00Jul 8Aug 21152.1%18.3%730.4%7747.5K
$250.00Jul 8Aug 21203.8%29.6%588.8%464.6K
$320.00Jul 8Aug 21115.6%18.8%515.4%607.9K
$260.00Jul 8Aug 21157.3%27.1%481.4%55.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21275.7%33.9%714.1%19.2K
$240.00Jul 8Aug 21251.4%32.4%675.8%10622.9K
$255.00Jul 8Aug 21180.4%28.3%537.1%123.5K
$265.00Jul 8Aug 21134.4%25.9%418.8%8920.9K
$263.00Jul 8Aug 7143.6%27.9%414.5%--112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 534 found (best R:R 132.33, avg 4.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 21$0.13$9.87$0.1375.92$310.13
$330.00$335.00Aug 21$0.12$4.88$0.1240.67$330.12
$325.00$330.00Aug 14$0.14$4.86$0.1434.71$325.14
$320.00$325.00Aug 7$0.17$4.83$0.1728.41$320.17
$325.00$330.00Aug 21$0.22$4.78$0.2221.73$325.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.15$19.85$0.15132.33$269.85
$270.00$260.00Jul 20$0.18$9.82$0.1854.56$269.82
$250.00$240.00Aug 14$0.21$9.79$0.2146.62$249.79
$245.00$240.00Aug 21$0.11$4.89$0.1144.45$244.89
$255.00$250.00Aug 7$0.13$4.87$0.1337.46$254.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 698 found (best R:R 87.24, avg 2.21)

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$4.89$4.89$0.1144.45$239.89
$250.00$263.00Jul 31$12.63$12.63$0.3734.14$262.63
$250.00$255.00Aug 7$4.85$4.85$0.1532.33$254.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$320.00Aug 21$4.85$4.85$0.1532.33$320.15
$305.00$302.00Jul 14$2.83$2.83$0.1716.65$302.17
$310.00$308.00Jul 24$1.87$1.87$0.1314.38$308.13
$313.00$310.00Jul 31$2.75$2.75$0.2511.00$310.25
$320.00$315.00Aug 21$4.56$4.56$0.4410.36$315.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $0.55, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$0.0630.4%18.3%
$299.00Jul 8Jul 9$0.1034.3%21.9%
$260.00Jul 8Jul 10$0.12157.3%61.3%
$261.00Jul 8Jul 10$0.12152.7%59.4%
$283.00Jul 8Jul 9$0.1259.7%35.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 8Jul 9$0.0666.2%40.8%
$281.00Jul 8Jul 9$0.0761.6%39.1%
$282.00Jul 8Jul 9$0.0764.8%37.2%
$299.00Jul 8Jul 9$0.0734.3%21.9%
$282.50Jul 8Jul 9$0.0862.3%36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 447 found (cheapest 0.69% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 8$0.69$1.32$2.01$291.99$296.010.69%
$293.00Jul 8$1.21$0.85$2.06$290.94$295.060.70%
$295.00Jul 8$0.34$1.97$2.31$292.69$297.310.79%
$292.00Jul 8$1.89$0.53$2.42$289.58$294.420.82%
$296.00Jul 8$0.14$2.79$2.93$293.07$298.931.00%
$291.00Jul 8$2.68$0.31$2.99$288.01$293.991.02%
$294.00Jul 9$1.42$2.01$3.43$290.57$297.431.17%
$293.00Jul 9$1.96$1.56$3.52$289.48$296.521.20%
$295.00Jul 9$0.97$2.57$3.54$291.46$298.541.21%
$290.00Jul 8$3.56$0.19$3.75$286.25$293.751.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.06% of stock, avg 2.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$289.00Jul 8$0.07$0.11$0.18$288.82$297.18
$296.00$289.00Jul 8$0.14$0.11$0.25$288.75$296.25
$297.00$290.00Jul 8$0.07$0.19$0.26$289.74$297.26
$296.00$290.00Jul 8$0.14$0.19$0.33$289.67$296.33
$297.00$291.00Jul 8$0.07$0.31$0.38$290.62$297.38
$295.00$289.00Jul 8$0.34$0.11$0.45$288.55$295.45
$296.00$291.00Jul 8$0.14$0.31$0.45$290.55$296.45
$295.00$290.00Jul 8$0.34$0.19$0.53$289.47$295.53
$297.00$292.00Jul 8$0.07$0.53$0.60$291.40$297.60
$295.00$291.00Jul 8$0.34$0.31$0.65$290.35$295.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 649 found (best R:R 34.71, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.86$0.1434.71$240.14$254.86
245/250255/260Aug 21$4.85$0.1532.33$245.15$259.85
250/255260/265Aug 21$4.80$0.2024.00$250.20$264.80
240/245255/260Aug 21$4.79$0.2122.81$240.21$259.79
250/255260/267Aug 7$6.67$0.3320.21$248.33$266.67
245/250260/265Aug 21$4.75$0.2519.00$245.25$264.75
255/260265/270Aug 21$4.72$0.2816.86$255.28$269.72
240/245260/265Aug 21$4.69$0.3115.13$240.31$264.69
260/265270/275Aug 21$4.67$0.3314.15$260.33$274.67
250/255265/270Aug 21$4.66$0.3413.71$250.34$269.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$330.00$335.00$340.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 7$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Jul 31$0.06$4.9482.33
$240.00$245.00$250.00Aug 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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 436 found (best net $-0.01, 415 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-$0.29$5.21
$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$0.00$10.00
$270.00$260.001:2Jul 20-$0.01$9.99
$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. 217 found (best yield 2.83%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.290.490.6%2.83%3.39%6021.3K
$294.00Aug 14$8.070.500.2%2.75%2.97%2--
$295.00Aug 14$7.520.480.6%2.56%3.13%1258
$294.00Aug 7$7.180.500.2%2.45%2.67%14124
$296.00Aug 14$6.990.460.9%2.38%3.29%549
$295.00Aug 7$6.630.480.6%2.26%2.82%13473
$297.00Aug 14$6.480.441.2%2.21%3.45%144
$294.00Jul 31$6.240.490.2%2.13%2.35%1180
$297.50Aug 14$6.230.431.4%2.12%3.54%--14
$296.00Aug 7$6.100.460.9%2.08%2.98%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 106,871
Total Puts 287,759
Put/Call Ratio 2.69
Net Difference -180,888

Prior's Put/Call Breakdown

Total Calls 182,760
Total Puts 257,778
Put/Call Ratio 1.41
Net Difference -75,018

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