Tour v302
IWM
iShares Russell 2000 ETF
$293.00 -1.08%
(7/8 10:35) ◀
|
Wednesday, July 8, 2026 (10:40am)
January 2026
|
▶ (7/8 10:45)
◀ 7/8 10:40 ▶

Option Volume

Detail
ℹ
Current (07/08 10:40am) 544,342
Calls: 134,571 (25%)
Puts: 409,771 (75%)
Prior (07/07) 569,761
Calls: 251,532 (44%)
Puts: 318,229 (56%)
Current vs Prior -4.46%
Calls: -46.50% (Calls)
Puts: +28.77% (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 -68.65%
Calls: -80.71%
Puts: -60.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 10:40am) $75.27M
Calls: $9.15M (12%)
Puts: $66.12M (88%)
Prior (07/07) $59.34M
Calls: $10.72M (18%)
Puts: $48.62M (82%)
Current vs Prior +26.85%
Calls: -14.65%
Puts: +35.99%
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 -50.58%
Calls: -83.13%
Puts: -32.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:40am) 3.04
Prior (07/07) 1.27
Current vs Prior +140.68%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +105.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 10:40am) 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 0.65% | 1.18%0.65% | 1.52%1.52% | 2.81%2.42% | 6.84%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -36.19% | -11.20%-36.18% | -4.29%-4.29% | +3.60%+2.10% | +4.80%
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 -40.41% | -18.49%-12.44% | +9.09%-6.62% | +2.86%+1.06% | +4.23%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -36.19% | -11.20%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.10% | 0.86%
Calls: 3.16% | 0.57%
Puts: 1.05% | 1.16%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -22.51% | -78.28%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -71.27% | -81.94%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($66.12M) vs calls ($9.15M). Extreme bearish P/C ratio of 3.04 - heavy put buying. P/C ratio rising 141% - 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
10:40BEARISHBEARISHBEARISH
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 1,053 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1756.2856.40$56.340.2%--0.9930
$235.00Aug 2159.3859.51$59.450.2%--1.00554
$244.00Jul 1749.3249.43$49.380.2%--0.9934
$235.00Jul 1758.2658.39$58.330.2%--0.99123
$242.00Jul 1751.3051.42$51.360.2%--0.9913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Jul 1429.9230.06$29.990.5%11.00--
$316.00Jul 922.9323.04$22.990.5%101.00--
$325.00Aug 2131.9232.08$32.000.5%10.9452
$317.00Jul 1423.9224.05$23.990.5%11.00--
$320.00Aug 2127.0427.19$27.120.6%10.91219

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
$302.00Jul 100.050.06$0.0616.7%3920.039.1K
$311.00Jul 170.050.06$0.0616.7%320.029.5K
$325.00Jul 310.050.06$0.0616.7%230.013.9K
$310.00Jul 170.070.08$0.0812.5%2080.0221.2K
$296.00Jul 80.090.10$0.1010.0%27.3K0.081.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Jul 90.050.06$0.0616.7%10.0210
$279.00Jul 90.050.06$0.0616.7%20.02148
$269.00Jul 100.050.06$0.0616.7%--0.01796
$270.00Jul 100.050.06$0.0616.7%--0.015.3K
$288.00Jul 80.060.07$0.0714.3%2.8K0.052.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 472 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2159.3859.51$59.450.2%--1.00554
$250.00Jul 842.9643.07$43.020.3%441.0044
$260.00Jul 832.9433.07$33.000.4%51.008
$261.00Jul 831.9332.08$32.000.5%191.008
$262.00Jul 830.9631.08$31.020.4%161.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 84.945.07$5.012.6%2341.00862
$299.00Jul 85.946.06$6.002.0%381.00799
$300.00Jul 86.937.05$6.991.7%341.00611
$301.00Jul 87.938.06$8.001.6%111.00265
$302.00Jul 88.939.06$9.001.4%21.0010

Most actively traded options today. High liquidity = easy entry/exit. 960 active (total vol 544.3K, top 44.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.090.10$0.1010.0%27.3K0.081.2K
$295.00Jul 80.220.23$0.234.3%21.2K0.18263
$297.00Jul 80.030.04$0.0425.0%18.8K0.042.1K
$294.00Jul 80.490.51$0.504.0%12.1K0.3262
$298.00Jul 80.010.02$0.0250.0%10.1K0.022.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.940.95$0.951.1%44.8K0.511.7K
$286.00Jul 171.831.87$1.852.2%44.1K0.2626.7K
$292.00Jul 80.560.57$0.561.8%41.6K0.351.5K
$288.00Jul 172.292.33$2.311.7%29.1K0.3243.4K
$294.00Jul 81.491.51$1.501.3%26.1K0.681.5K

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 190.4%, max 858.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21176.5%18.4%858.9%2954
$330.00Jul 8Aug 21158.4%18.4%761.6%7797.5K
$250.00Jul 8Aug 21208.0%29.7%599.9%484.6K
$320.00Jul 8Aug 21120.9%18.8%543.9%927.9K
$260.00Jul 8Aug 21160.2%27.2%488.9%55.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21282.1%34.1%727.7%59.2K
$240.00Jul 8Aug 21257.1%32.5%691.8%21522.9K
$255.00Jul 8Aug 21184.0%28.4%547.4%823.5K
$265.00Jul 8Aug 21136.6%26.0%424.5%9520.9K
$263.00Jul 8Aug 7146.0%28.0%420.5%--112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 541 found (best R:R 110.11, avg 4.44)

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$0.11$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$0.21$4.79$0.2122.81$325.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.18$19.82$0.18110.11$269.82
$270.00$250.00Jul 22$0.36$19.64$0.3654.56$269.64
$270.00$260.00Jul 20$0.19$9.81$0.1951.63$269.81
$250.00$240.00Aug 14$0.23$9.77$0.2342.48$249.77
$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. 712 found (best R:R 77.95, avg 2.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.81$14.81$0.1977.95$259.81
$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$255.00Aug 7$4.85$4.85$0.1532.33$254.85
$250.00$263.00Jul 31$12.60$12.60$0.4031.50$262.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$320.00Aug 21$4.88$4.88$0.1240.67$320.12
$305.00$302.00Jul 14$2.85$2.85$0.1519.00$302.15
$310.00$308.00Jul 24$1.88$1.88$0.1215.67$308.12
$313.00$310.00Jul 31$2.77$2.77$0.2312.04$310.23
$320.00$315.00Aug 21$4.57$4.57$0.4310.63$315.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $0.57, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$0.0630.7%18.5%
$299.00Jul 8Jul 9$0.0932.7%21.9%
$260.00Jul 8Jul 10$0.14160.2%60.8%
$261.00Jul 8Jul 10$0.14155.4%58.9%
$267.00Jul 8Jul 10$0.14127.2%52.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Jul 9Jul 10$0.0552.6%47.2%
$280.00Jul 8Jul 9$0.0666.2%39.9%
$281.00Jul 8Jul 9$0.0861.5%39.0%
$282.00Jul 8Jul 9$0.0864.6%37.0%
$306.00Jul 8Jul 17$0.0864.0%17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 456 found (cheapest 0.65% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.95$0.95$1.90$291.10$294.900.65%
$294.00Jul 8$0.50$1.50$2.00$292.00$296.000.68%
$292.00Jul 8$1.56$0.56$2.12$289.88$294.120.72%
$295.00Jul 8$0.23$2.23$2.46$292.54$297.460.84%
$291.00Jul 8$2.34$0.33$2.67$288.33$293.670.91%
$296.00Jul 8$0.10$3.08$3.18$292.82$299.181.09%
$290.00Jul 8$3.20$0.19$3.39$286.61$293.391.16%
$294.00Jul 9$1.23$2.21$3.44$290.56$297.441.17%
$293.00Jul 9$1.75$1.72$3.47$289.53$296.471.18%
$295.00Jul 9$0.82$2.78$3.60$291.40$298.601.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.06% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$288.00Jul 8$0.10$0.07$0.17$287.83$296.17
$296.00$289.00Jul 8$0.10$0.11$0.21$288.79$296.21
$295.00$288.00Jul 8$0.23$0.07$0.30$287.70$295.30
$296.00$290.00Jul 8$0.10$0.19$0.29$289.71$296.29
$295.00$289.00Jul 8$0.23$0.11$0.34$288.66$295.34
$295.00$290.00Jul 8$0.23$0.19$0.42$289.58$295.42
$296.00$291.00Jul 8$0.10$0.33$0.43$290.57$296.43
$294.00$288.00Jul 8$0.50$0.07$0.57$287.43$294.57
$295.00$291.00Jul 8$0.23$0.33$0.56$290.44$295.56
$294.00$289.00Jul 8$0.50$0.11$0.61$288.39$294.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 649 found (best R:R 37.46, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.87$0.1337.46$240.13$254.87
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
245/250260/265Aug 21$4.76$0.2419.83$245.24$264.76
250/255260/267Aug 7$6.65$0.3519.00$248.35$266.65
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
250/255265/270Aug 21$4.64$0.3612.89$250.36$269.64
260/265270/275Aug 21$4.64$0.3612.89$260.36$274.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$320.00$325.00$330.00Aug 7$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 31$0.05$4.9599.00
$240.00$245.00$250.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.08$4.9261.50
$250.00$255.00$260.00Aug 14$0.08$4.9261.50
$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. 439 found (best net $-0.01, 421 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$250.00$269.001:2Jul 9-$5.09$13.91
$272.00$282.501:2Jul 8-$0.03$10.47
$320.00$330.001:2Jul 8-$0.01$9.99
$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
$317.00$305.001:2Jul 14-$0.03$11.97
$255.00$245.001:2Jul 13$0.00$10.00
$270.00$260.001:2Jul 20-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 228 found (best yield 2.89%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Aug 14$8.470.510.0%2.89%2.89%--32
$295.00Aug 21$8.140.480.7%2.78%3.46%8021.3K
$294.00Aug 14$7.910.490.3%2.70%3.04%3--
$293.00Aug 7$7.590.510.0%2.59%2.59%5115
$295.00Aug 14$7.360.470.7%2.51%3.19%1258
$294.00Aug 7$7.020.490.3%2.40%2.74%14124
$296.00Aug 14$6.840.461.0%2.33%3.36%1849
$293.00Jul 31$6.650.510.0%2.27%2.27%5140
$295.00Aug 7$6.470.470.7%2.21%2.89%16473
$297.00Aug 14$6.330.431.4%2.16%3.53%144

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 134,571
Total Puts 409,771
Put/Call Ratio 3.04
Net Difference -275,200

Prior's Put/Call Breakdown

Total Calls 251,532
Total Puts 318,229
Put/Call Ratio 1.27
Net Difference -66,697

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