Tour v301
IWM
iShares Russell 2000 ETF
$293.43 -0.93%
(7/8 10:25) ◀
|
Wednesday, July 8, 2026 (10:30am)
January 2026
|
▶ (7/8 10:35)
◀ 7/8 10:30 ▶

Option Volume

Detail
ℹ
Current (07/08 10:30am) 466,782
Calls: 122,331 (26%)
Puts: 344,451 (74%)
Prior (07/07) 500,771
Calls: 215,267 (43%)
Puts: 285,504 (57%)
Current vs Prior -6.79%
Calls: -43.17% (Calls)
Puts: +20.65% (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 -73.12%
Calls: -82.47%
Puts: -66.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 10:30am) $58.68M
Calls: $8.73M (15%)
Puts: $49.96M (85%)
Prior (07/07) $45.43M
Calls: $11.21M (25%)
Puts: $34.22M (75%)
Current vs Prior +29.17%
Calls: -22.17%
Puts: +45.99%
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 -61.47%
Calls: -83.91%
Puts: -49.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:30am) 2.82
Prior (07/07) 1.33
Current vs Prior +112.30%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +89.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 10:30am) 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 0.83% | 1.34%0.83% | 1.66%1.66% | 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 -17.85% | +0.16%-17.85% | +4.36%+4.36% | +8.21%+7.69% | +4.74%
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 -23.28% | -8.07%+12.72% | +18.95%+1.82% | +7.44%+6.60% | +4.17%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -17.85% | +0.16%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.63% | 1.28%
Calls: 1.61% | 1.00%
Puts: 1.65% | 1.56%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -39.85% | -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 -77.70% | -73.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($49.96M) vs calls ($8.73M). Extreme bearish P/C ratio of 2.82 - heavy put buying. P/C ratio rising 112% - 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
10:30BEARISHBEARISHBEARISH
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 1,025 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.7558.88$58.820.2%--0.99123
$236.00Jul 1757.7557.88$57.820.2%--0.9921
$237.00Jul 1756.7656.89$56.830.2%--0.9930
$238.00Jul 1755.7655.89$55.830.2%--0.9980
$235.00Aug 2159.8459.98$59.910.2%--1.00554
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Jul 1429.4529.56$29.510.4%11.00--
$325.00Aug 2131.4431.59$31.520.5%10.9452
$316.00Jul 922.4522.56$22.510.5%101.00--
$317.00Jul 1423.4423.56$23.500.5%11.00--
$315.00Jul 1721.4321.56$21.490.6%31.003

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 302 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 80.050.06$0.0616.7%17.6K0.062.1K
$300.00Jul 90.050.06$0.0616.7%8680.044.4K
$302.00Jul 100.050.06$0.0616.7%3560.039.1K
$325.00Jul 310.050.06$0.0616.7%230.013.9K
$310.00Jul 170.070.08$0.0812.5%2080.0321.2K
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%2.7K0.042.1K
$280.00Jul 90.060.07$0.0714.3%1200.0284

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 466 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 843.4443.57$43.510.3%441.0044
$260.00Jul 833.4433.57$33.500.4%51.008
$261.00Jul 832.4432.57$32.500.4%171.008
$262.00Jul 831.4431.57$31.510.4%141.0011
$262.50Jul 830.9431.07$31.010.4%21.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.50Jul 108.959.08$9.021.4%--1.00122
$303.00Jul 109.449.58$9.511.5%--1.00175
$304.00Jul 1010.4610.57$10.521.0%--1.0010
$305.00Jul 1011.4411.56$11.501.0%1071.00109
$310.00Jul 1016.4516.56$16.510.7%201.0020

Most actively traded options today. High liquidity = easy entry/exit. 926 active (total vol 466.7K, top 38.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.130.14$0.147.1%25.8K0.121.2K
$295.00Jul 80.330.34$0.342.9%19.8K0.24263
$297.00Jul 80.050.06$0.0616.7%17.6K0.062.1K
$298.00Jul 80.020.03$0.0333.3%9.8K0.032.5K
$294.00Jul 80.690.71$0.702.9%9.6K0.4162
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.740.76$0.752.7%38.5K0.431.7K
$292.00Jul 80.440.45$0.452.2%34.7K0.291.5K
$286.00Jul 171.681.73$1.712.9%29.1K0.2526.7K
$288.00Jul 172.112.16$2.132.3%28.2K0.3043.4K
$294.00Jul 81.201.22$1.211.7%24.2K0.591.5K

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 188.5%, max 844.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21171.8%18.2%844.0%2954
$330.00Jul 8Aug 21154.0%18.3%741.8%7757.5K
$250.00Jul 8Aug 21207.0%29.7%598.1%484.6K
$320.00Jul 8Aug 21116.9%18.7%524.5%607.9K
$260.00Jul 8Aug 21159.9%27.1%489.6%55.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21280.0%34.1%722.2%29.2K
$240.00Jul 8Aug 21255.3%32.5%685.7%15722.9K
$255.00Jul 8Aug 21183.3%28.3%546.7%423.5K
$265.00Jul 8Aug 21136.7%25.9%426.8%9220.9K
$263.00Jul 8Aug 7145.9%27.9%422.2%--112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 533 found (best R:R 132.33, avg 4.40)

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$0.11$4.89$0.1144.45$330.11
$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$250.00Jul 22$0.33$19.67$0.3359.61$269.67
$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
$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. 698 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
$240.00$245.00Aug 21$4.86$4.86$0.1434.71$244.86
$250.00$263.00Jul 31$12.63$12.63$0.3734.14$262.63
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$2.82$2.82$0.1815.67$302.18
$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$4.54$4.54$0.469.87$315.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$0.0730.4%18.5%
$299.00Jul 8Jul 9$0.1034.4%21.3%
$264.00Jul 8Jul 10$0.13141.3%56.6%
$267.00Jul 8Jul 10$0.13127.4%53.0%
$283.00Jul 8Jul 9$0.1361.0%36.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$315.00Jul 17Jul 31$0.0518.1%17.9%
$280.00Jul 8Jul 9$0.0667.5%41.1%
$281.00Jul 8Jul 9$0.0762.9%39.4%
$282.00Jul 8Jul 9$0.0858.2%37.5%
$282.50Jul 8Jul 9$0.0863.6%36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 452 found (cheapest 0.65% of stock, avg 5.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 8$0.70$1.21$1.91$292.09$295.910.65%
$293.00Jul 8$1.24$0.75$1.99$291.01$294.990.68%
$295.00Jul 8$0.34$1.85$2.19$292.81$297.190.75%
$292.00Jul 8$1.94$0.45$2.39$289.61$294.390.81%
$296.00Jul 8$0.14$2.65$2.79$293.21$298.790.95%
$291.00Jul 8$2.76$0.26$3.02$287.98$294.021.03%
$294.00Jul 9$1.44$1.92$3.36$290.64$297.361.15%
$295.00Jul 9$0.98$2.46$3.44$291.56$298.441.17%
$293.00Jul 9$2.00$1.47$3.47$289.53$296.471.18%
$297.00Jul 8$0.06$3.56$3.62$293.38$300.621.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.05% of stock, avg 2.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$289.00Jul 8$0.06$0.10$0.16$288.84$297.16
$297.00$290.00Jul 8$0.06$0.16$0.22$289.78$297.22
$296.00$289.00Jul 8$0.14$0.10$0.24$288.76$296.24
$296.00$290.00Jul 8$0.14$0.16$0.30$289.70$296.30
$297.00$291.00Jul 8$0.06$0.26$0.32$290.68$297.32
$296.00$291.00Jul 8$0.14$0.26$0.40$290.60$296.40
$295.00$289.00Jul 8$0.34$0.10$0.44$288.56$295.44
$295.00$290.00Jul 8$0.34$0.16$0.50$289.50$295.50
$297.00$292.00Jul 8$0.06$0.45$0.51$291.49$297.51
$295.00$291.00Jul 8$0.34$0.26$0.60$290.40$295.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 623 found (best R:R 44.45, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.89$0.1144.45$240.11$254.89
245/250255/260Aug 21$4.83$0.1728.41$245.17$259.83
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$6.69$0.3121.58$248.31$266.69
245/250260/265Aug 21$4.74$0.2618.23$245.26$264.74
255/260265/270Aug 21$4.73$0.2717.52$255.27$269.73
240/245260/265Aug 21$4.70$0.3015.67$240.30$264.70
260/265270/275Aug 21$4.69$0.3115.13$260.31$274.69
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. 154 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
$320.00$325.00$330.00Aug 7$0.09$4.9154.56
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$250.00$255.00$260.00Aug 21$0.10$4.9049.00
$325.00$330.00$335.00Aug 21$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 440 found (best net $-0.01, 418 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
$272.00$282.501:2Jul 8-$0.53$9.97
$287.50$293.001:2Jul 16-$0.33$5.17
$314.00$319.001:2Jul 15$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-$0.01$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. 218 found (best yield 2.85%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.350.490.5%2.85%3.38%6521.3K
$294.00Aug 14$8.130.500.2%2.77%2.96%2--
$295.00Aug 14$7.580.480.5%2.58%3.12%1258
$294.00Aug 7$7.240.500.2%2.47%2.66%14124
$296.00Aug 14$7.040.460.9%2.40%3.28%749
$295.00Aug 7$6.680.480.5%2.28%2.81%13473
$297.00Aug 14$6.530.451.2%2.23%3.44%144
$294.00Jul 31$6.300.490.2%2.15%2.34%2180
$297.50Aug 14$6.280.431.4%2.14%3.53%--14
$296.00Aug 7$6.150.460.9%2.10%2.97%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 122,331
Total Puts 344,451
Put/Call Ratio 2.82
Net Difference -222,120

Prior's Put/Call Breakdown

Total Calls 215,267
Total Puts 285,504
Put/Call Ratio 1.33
Net Difference -70,237

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