Tour v301
IWM
iShares Russell 2000 ETF
$293.41 -0.94%
(7/8 10:30) ◀
|
Wednesday, July 8, 2026 (10:35am)
January 2026
|
▶ (7/8 10:40)
◀ 7/8 10:35 ▶

Option Volume

Detail
ℹ
Current (07/08 10:35am) 488,899
Calls: 126,957 (26%)
Puts: 361,942 (74%)
Prior (07/07) 528,248
Calls: 226,553 (43%)
Puts: 301,695 (57%)
Current vs Prior -7.45%
Calls: -43.96% (Calls)
Puts: +19.97% (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 -71.84%
Calls: -81.80%
Puts: -65.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 10:35am) $62.95M
Calls: $9.00M (14%)
Puts: $53.94M (86%)
Prior (07/07) $54.89M
Calls: $9.87M (18%)
Puts: $45.02M (82%)
Current vs Prior +14.68%
Calls: -8.78%
Puts: +19.82%
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 -58.67%
Calls: -83.40%
Puts: -45.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:35am) 2.85
Prior (07/07) 1.33
Current vs Prior +114.08%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +92.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 10:35am) 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 0.82% | 1.33%0.82% | 1.65%1.65% | 2.94%2.56% | 6.84%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -18.84% | -0.07%-18.83% | +4.17%+4.17% | +8.48%+8.15% | +4.76%
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 -24.21% | -8.28%+11.37% | +18.73%+1.64% | +7.71%+7.05% | +4.19%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -18.84% | -0.07%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.48% | 1.28%
Calls: 2.56% | 1.03%
Puts: 2.40% | 1.53%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -8.49% | -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 -66.07% | -73.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($53.94M) vs calls ($9.00M). Extreme bearish P/C ratio of 2.85 - heavy put buying. P/C ratio rising 114% - 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
10:35BEARISHBEARISHBEARISH
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 1,031 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.6758.79$58.730.2%--0.99123
$238.00Jul 1755.6855.80$55.740.2%--0.9980
$240.00Jul 1053.4653.58$53.520.2%--1.00264
$236.00Jul 1757.6757.80$57.740.2%--0.9921
$237.00Jul 1756.6756.80$56.740.2%--0.9930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Jul 1429.5229.65$29.590.4%11.00--
$325.00Aug 2131.5231.67$31.600.5%10.9452
$317.00Jul 1423.5223.65$23.590.6%11.00--
$316.00Jul 922.5222.65$22.590.6%101.00--
$315.00Jul 1721.5221.65$21.590.6%31.003

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 294 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 80.050.06$0.0616.7%17.8K0.062.1K
$300.00Jul 90.050.06$0.0616.7%1.0K0.044.4K
$302.00Jul 100.050.06$0.0616.7%3880.039.1K
$310.00Jul 170.070.08$0.0812.5%2080.0321.2K
$301.00Jul 100.090.10$0.1010.0%4400.055.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 80.050.06$0.0616.7%2.8K0.042.1K
$279.00Jul 90.050.06$0.0616.7%--0.02148
$280.00Jul 90.050.06$0.0616.7%1270.0284
$270.00Jul 100.050.06$0.0616.7%--0.015.3K
$271.00Jul 100.050.06$0.0616.7%10.01476

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 843.3543.48$43.420.3%441.0044
$260.00Jul 833.3533.48$33.420.4%51.008
$261.00Jul 832.3532.48$32.420.4%191.008
$262.00Jul 831.3531.48$31.420.4%161.0011
$262.50Jul 830.8530.98$30.920.4%21.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.50Jul 109.039.16$9.091.4%--1.00122
$303.00Jul 109.539.65$9.591.3%--1.00175
$304.00Jul 1010.5310.65$10.591.1%--1.0010
$305.00Jul 1011.5211.65$11.591.1%1091.00109
$310.00Jul 1016.5216.65$16.590.8%201.0020

Most actively traded options today. High liquidity = easy entry/exit. 939 active (total vol 488.8K, top 41.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.120.13$0.137.7%26.3K0.121.2K
$295.00Jul 80.300.31$0.313.2%20.6K0.24263
$297.00Jul 80.050.06$0.0616.7%17.8K0.062.1K
$294.00Jul 80.640.66$0.653.1%10.9K0.4162
$298.00Jul 80.020.03$0.0333.3%10.0K0.032.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.760.78$0.772.6%41.2K0.431.7K
$292.00Jul 80.450.46$0.462.2%37.6K0.281.5K
$286.00Jul 171.721.75$1.741.7%29.1K0.2526.7K
$288.00Jul 172.152.19$2.171.8%29.1K0.3043.4K
$294.00Jul 81.231.26$1.252.4%25.1K0.591.5K

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 188.1%, max 849.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21172.8%18.2%849.8%2954
$330.00Jul 8Aug 21154.9%18.3%746.9%7797.5K
$250.00Jul 8Aug 21208.3%29.7%601.0%484.6K
$320.00Jul 8Aug 21117.6%18.7%529.3%777.9K
$260.00Jul 8Aug 21160.9%27.2%492.3%55.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21281.7%34.1%726.9%29.2K
$240.00Jul 8Aug 21256.9%32.5%690.2%20722.9K
$255.00Jul 8Aug 21184.4%28.4%549.5%623.5K
$265.00Jul 8Aug 21137.5%26.0%429.3%9320.9K
$263.00Jul 8Aug 7146.8%28.0%424.5%--112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 538 found (best R:R 124.00, 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$0.12$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$0.16$19.84$0.16124.00$269.84
$270.00$250.00Jul 22$0.34$19.66$0.3457.82$269.66
$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$0.12$4.88$0.1240.67$244.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 705 found (best R:R 82.33, avg 2.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.82$14.82$0.1882.33$259.82
$245.00$250.00Aug 7$4.90$4.90$0.1049.00$249.90
$235.00$240.00Aug 21$4.88$4.88$0.1240.67$239.88
$240.00$245.00Aug 21$4.87$4.87$0.1337.46$244.87
$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$4.86$4.86$0.1434.71$320.14
$305.00$302.00Jul 14$2.84$2.84$0.1617.75$302.16
$310.00$308.00Jul 24$1.88$1.88$0.1215.67$308.12
$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. 88 found (avg debit $0.56, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$0.0730.4%18.6%
$299.00Jul 8Jul 9$0.0934.6%21.3%
$260.00Jul 8Jul 10$0.13160.9%59.9%
$261.00Jul 8Jul 10$0.13156.2%59.7%
$283.00Jul 8Jul 9$0.1361.4%36.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 8Jul 9$0.0763.3%38.5%
$282.00Jul 8Jul 9$0.0858.6%37.6%
$299.00Jul 8Jul 9$0.0834.6%21.3%
$282.50Jul 8Jul 9$0.0956.2%36.9%
$283.00Jul 8Jul 9$0.0961.4%36.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 452 found (cheapest 0.65% of stock, avg 5.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 8$0.65$1.25$1.90$292.10$295.900.65%
$293.00Jul 8$1.17$0.77$1.94$291.06$294.940.66%
$295.00Jul 8$0.31$1.89$2.20$292.80$297.200.75%
$292.00Jul 8$1.86$0.46$2.32$289.68$294.320.79%
$296.00Jul 8$0.13$2.71$2.84$293.16$298.840.97%
$291.00Jul 8$2.68$0.26$2.94$288.06$293.941.00%
$294.00Jul 9$1.40$1.96$3.36$290.64$297.361.15%
$293.00Jul 9$1.95$1.51$3.46$289.54$296.461.18%
$295.00Jul 9$0.95$2.51$3.46$291.54$298.461.18%
$297.00Jul 8$0.06$3.63$3.69$293.31$300.691.26%

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$0.09$0.15$288.85$297.15
$296.00$289.00Jul 8$0.13$0.09$0.22$288.78$296.22
$297.00$290.00Jul 8$0.06$0.15$0.21$289.79$297.21
$296.00$290.00Jul 8$0.13$0.15$0.28$289.72$296.28
$297.00$291.00Jul 8$0.06$0.26$0.32$290.68$297.32
$296.00$291.00Jul 8$0.13$0.26$0.39$290.61$296.39
$295.00$289.00Jul 8$0.31$0.09$0.40$288.60$295.40
$295.00$290.00Jul 8$0.31$0.15$0.46$289.54$295.46
$297.00$292.00Jul 8$0.06$0.46$0.52$291.48$297.52
$295.00$291.00Jul 8$0.31$0.26$0.57$290.43$295.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 642 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$4.85$0.1532.33$245.15$259.85
240/245255/260Aug 21$4.80$0.2024.00$240.20$259.80
250/255260/265Aug 21$4.78$0.2221.73$250.22$264.78
250/255260/267Aug 7$6.67$0.3320.21$248.33$266.67
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$4.69$0.3115.13$240.31$264.69
260/265270/275Aug 21$4.67$0.3314.15$260.33$274.67
250/255265/270Aug 21$4.64$0.3612.89$250.36$269.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 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 7$0.06$4.9482.33
$240.00$245.00$250.00Aug 21$0.06$4.9482.33
$330.00$335.00$340.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
$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. 432 found (best net $-0.01, 411 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$272.00$282.501:2Jul 8-$0.44$10.06
$320.00$330.001:2Jul 8-$0.01$9.99
$287.50$293.001:2Jul 16-$0.32$5.18
$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$0.00$10.00
$270.00$260.001:2Jul 20-$0.02$9.98
$250.00$240.001:2Aug 14-$0.16$9.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 218 found (best yield 2.84%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.320.490.5%2.84%3.38%7921.3K
$294.00Aug 14$8.100.500.2%2.76%2.96%3--
$295.00Aug 14$7.550.480.5%2.57%3.12%1258
$294.00Aug 7$7.210.500.2%2.46%2.66%14124
$296.00Aug 14$7.010.470.9%2.39%3.27%1749
$295.00Aug 7$6.660.480.5%2.27%2.81%13473
$297.00Aug 14$6.500.451.2%2.22%3.44%144
$294.00Jul 31$6.270.500.2%2.14%2.34%2180
$297.50Aug 14$6.250.431.4%2.13%3.52%--14
$296.00Aug 7$6.130.460.9%2.09%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 126,957
Total Puts 361,942
Put/Call Ratio 2.85
Net Difference -234,985

Prior's Put/Call Breakdown

Total Calls 226,553
Total Puts 301,695
Put/Call Ratio 1.33
Net Difference -75,142

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