Tour v301
IWM
iShares Russell 2000 ETF
$293.83 -0.80%
(7/8 10:20) ◀
|
Wednesday, July 8, 2026 (10:25am)
January 2026
|
▶ (7/8 10:30)
◀ 7/8 10:25 ▶

Option Volume

Detail
ℹ
Current (07/08 10:25am) 446,351
Calls: 117,253 (26%)
Puts: 329,098 (74%)
Prior (07/07) 468,919
Calls: 196,834 (42%)
Puts: 272,085 (58%)
Current vs Prior -4.81%
Calls: -40.43% (Calls)
Puts: +20.95% (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 -74.29%
Calls: -83.19%
Puts: -68.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 10:25am) $53.97M
Calls: $9.12M (17%)
Puts: $44.85M (83%)
Prior (07/07) $53.42M
Calls: $7.87M (15%)
Puts: $45.55M (85%)
Current vs Prior +1.03%
Calls: +15.81%
Puts: -1.53%
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 -64.56%
Calls: -83.19%
Puts: -54.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:25am) 2.81
Prior (07/07) 1.38
Current vs Prior +103.05%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +89.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 10:25am) 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 0.85% | 1.34%0.85% | 1.66%1.66% | 2.93%2.54% | 6.83%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -16.28% | +0.29%-16.28% | +4.45%+4.45% | +8.07%+7.27% | +4.55%
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 -21.82% | -7.95%+14.88% | +19.05%+1.91% | +7.30%+6.18% | +3.98%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -16.28% | +0.29%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.48% | 1.03%
Calls: 2.03% | 0.90%
Puts: 2.94% | 1.16%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -8.49% | -73.99%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -66.07% | -78.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($44.85M) vs calls ($9.12M). Extreme bearish P/C ratio of 2.81 - heavy put buying. P/C ratio rising 103% - 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
10:25BEARISHBEARISHBEARISH
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 1,021 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.1158.24$58.180.2%--0.9921
$237.00Jul 1757.1157.24$57.180.2%--0.9930
$239.00Jul 1755.1255.25$55.190.2%--0.9920
$240.00Jul 2454.3254.45$54.390.2%20.9937
$242.00Jul 1752.1352.26$52.200.2%--0.9913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Jul 1429.0829.21$29.150.4%11.00--
$317.00Jul 1423.0823.21$23.150.6%11.00--
$325.00Aug 2131.0631.24$31.150.6%10.9452
$316.00Jul 922.0722.21$22.140.6%101.00--
$320.00Aug 2126.2426.41$26.330.6%10.90219

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 301 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 100.060.07$0.0714.3%3520.049.1K
$300.00Jul 90.070.08$0.0812.5%8420.054.4K
$297.00Jul 80.080.09$0.0911.1%17.5K0.082.1K
$310.00Jul 170.080.09$0.0911.1%1980.0321.2K
$301.00Jul 100.100.11$0.119.1%4100.065.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 80.050.06$0.0616.7%2.4K0.042.1K
$280.00Jul 90.050.06$0.0616.7%1200.0284
$271.00Jul 100.050.06$0.0616.7%10.01476
$272.00Jul 100.050.06$0.0616.7%--0.01361
$281.00Jul 90.060.07$0.0714.3%--0.03259

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 460 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 843.7943.93$43.860.3%441.0044
$260.00Jul 833.7933.93$33.860.4%51.008
$261.00Jul 832.7932.93$32.860.4%171.008
$262.00Jul 831.7931.93$31.860.4%141.0011
$262.50Jul 831.2931.43$31.360.4%21.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 109.099.22$9.161.4%--1.00175
$304.00Jul 1010.0810.22$10.151.4%--1.0010
$305.00Jul 1011.0811.21$11.151.2%1071.00109
$310.00Jul 1016.0816.21$16.150.8%201.0020
$311.00Jul 1717.0717.21$17.140.8%551.006

Most actively traded options today. High liquidity = easy entry/exit. 905 active (total vol 446.1K, top 34.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.190.20$0.205.0%24.8K0.171.2K
$295.00Jul 80.440.46$0.454.4%19.0K0.31263
$297.00Jul 80.080.09$0.0911.1%17.5K0.082.1K
$298.00Jul 80.030.04$0.0425.0%9.6K0.042.5K
$294.00Jul 80.870.89$0.882.3%8.6K0.4862
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.610.62$0.621.6%34.8K0.361.7K
$292.00Jul 80.350.36$0.362.8%30.1K0.231.5K
$286.00Jul 171.571.61$1.592.5%29.1K0.2326.7K
$288.00Jul 171.982.02$2.002.0%28.2K0.2943.4K
$294.00Jul 81.001.03$1.022.9%23.1K0.521.5K

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 181.5%, max 826.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21168.8%18.2%826.7%2954
$330.00Jul 8Aug 21151.1%18.2%729.4%7757.5K
$250.00Jul 8Aug 21207.3%29.6%601.2%484.6K
$320.00Jul 8Aug 21114.2%18.6%512.9%607.9K
$260.00Jul 8Aug 21160.6%27.1%493.1%55.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 8Aug 21255.2%32.4%687.1%10622.9K
$255.00Jul 8Aug 21183.8%28.3%549.7%123.5K
$265.00Jul 8Aug 21137.5%25.9%431.6%8920.9K
$263.00Jul 8Aug 7146.7%27.9%426.4%--112
$264.00Jul 8Aug 7142.1%27.6%415.4%1155

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 525 found (best R:R 141.86, avg 4.35)

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$0.12$4.88$0.1240.67$330.12
$325.00$330.00Aug 14$0.15$4.85$0.1532.33$325.15
$320.00$325.00Aug 7$0.19$4.81$0.1925.32$320.19
$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$0.12$4.88$0.1240.67$259.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 692 found (best R:R 92.75, avg 2.25)

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
$240.00$245.00Aug 21$4.87$4.87$0.1337.46$244.87
$250.00$263.00Jul 31$12.65$12.65$0.3536.14$262.65
$250.00$255.00Aug 7$4.86$4.86$0.1434.71$254.86
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$1.87$1.87$0.1314.38$308.13
$305.00$302.00Jul 14$2.79$2.79$0.2113.29$302.21
$313.00$310.00Jul 31$2.73$2.73$0.2710.11$310.27
$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. 89 found (avg debit $0.53, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 8Jul 9$0.0732.1%21.3%
$340.00Jul 17Aug 21$0.0730.1%18.3%
$283.00Jul 8Jul 9$0.1162.7%36.6%
$284.00Jul 8Jul 9$0.1257.6%34.7%
$299.00Jul 8Jul 9$0.1231.8%21.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 8Jul 9$0.0664.4%39.5%
$282.00Jul 8Jul 9$0.0759.7%37.7%
$282.50Jul 8Jul 9$0.0757.4%37.3%
$283.00Jul 8Jul 9$0.0862.7%36.6%
$284.00Jul 8Jul 9$0.0957.6%34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 448 found (cheapest 0.65% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 8$0.88$1.02$1.90$292.10$295.900.65%
$295.00Jul 8$0.45$1.59$2.04$292.96$297.040.69%
$293.00Jul 8$1.48$0.62$2.10$290.90$295.100.71%
$296.00Jul 8$0.20$2.34$2.54$293.46$298.540.86%
$292.00Jul 8$2.22$0.36$2.58$289.42$294.580.88%
$291.00Jul 8$3.08$0.22$3.30$287.70$294.301.12%
$297.00Jul 8$0.09$3.22$3.31$293.69$300.311.13%
$294.00Jul 9$1.62$1.72$3.34$290.66$297.341.14%
$295.00Jul 9$1.12$2.22$3.34$291.66$298.341.14%
$293.00Jul 9$2.21$1.31$3.52$289.48$296.521.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.06% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$289.00Jul 8$0.09$0.08$0.17$288.83$297.17
$297.00$290.00Jul 8$0.09$0.13$0.22$289.78$297.22
$296.00$289.00Jul 8$0.20$0.08$0.28$288.72$296.28
$296.00$290.00Jul 8$0.20$0.13$0.33$289.67$296.33
$297.00$291.00Jul 8$0.09$0.22$0.31$290.69$297.31
$296.00$291.00Jul 8$0.20$0.22$0.42$290.58$296.42
$297.00$292.00Jul 8$0.09$0.36$0.45$291.55$297.45
$295.00$289.00Jul 8$0.45$0.08$0.53$288.47$295.53
$296.00$292.00Jul 8$0.20$0.36$0.56$291.44$296.56
$295.00$290.00Jul 8$0.45$0.13$0.58$289.42$295.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 614 found (best R:R 40.67, avg credit $1.21)

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$4.80$0.2024.00$240.20$259.80
250/255260/265Aug 21$4.80$0.2024.00$250.20$264.80
250/255260/267Aug 7$6.68$0.3220.87$248.32$266.68
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$4.70$0.3015.67$240.30$264.70
250/255265/270Aug 21$4.67$0.3314.15$250.33$269.67
260/265270/275Aug 21$4.67$0.3314.15$260.33$274.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 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
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$330.00$335.00$340.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 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. 428 found (best net $-0.01, 408 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-$0.43$5.07
$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 2.90%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.520.490.4%2.90%3.30%6421.3K
$294.00Aug 14$8.310.510.1%2.83%2.89%2--
$295.00Aug 14$7.740.490.4%2.63%3.03%1258
$294.00Aug 7$7.410.510.1%2.52%2.58%14124
$296.00Aug 14$7.200.470.7%2.45%3.19%749
$295.00Aug 7$6.850.490.4%2.33%2.73%13473
$297.00Aug 14$6.680.451.1%2.27%3.35%144
$294.00Jul 31$6.480.510.1%2.21%2.26%1180
$297.50Aug 14$6.430.441.2%2.19%3.44%--14
$296.00Aug 7$6.310.470.7%2.15%2.89%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 117,253
Total Puts 329,098
Put/Call Ratio 2.81
Net Difference -211,845

Prior's Put/Call Breakdown

Total Calls 196,834
Total Puts 272,085
Put/Call Ratio 1.38
Net Difference -75,251

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