Tour v302
IWM
iShares Russell 2000 ETF
$292.83 -1.13%
(7/8 10:40) ◀
|
Wednesday, July 8, 2026 (10:45am)
January 2026
|
▶ (7/8 10:50)
◀ 7/8 10:45 ▶

Option Volume

Detail
ℹ
Current (07/08 10:45am) 573,483
Calls: 141,985 (25%)
Puts: 431,498 (75%)
Prior (07/07) 597,605
Calls: 268,531 (45%)
Puts: 329,074 (55%)
Current vs Prior -4.04%
Calls: -47.13% (Calls)
Puts: +31.12% (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 -66.97%
Calls: -79.65%
Puts: -58.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 10:45am) $79.99M
Calls: $9.55M (12%)
Puts: $70.43M (88%)
Prior (07/07) $55.08M
Calls: $15.20M (28%)
Puts: $39.88M (72%)
Current vs Prior +45.21%
Calls: -37.16%
Puts: +76.61%
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 -47.48%
Calls: -82.38%
Puts: -28.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:45am) 3.04
Prior (07/07) 1.23
Current vs Prior +147.99%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +105.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 10:45am) 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% | 1.38%0.85% | 1.61%1.61% | 3.01%2.61% | 6.84%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -16.66% | +3.20%-16.66% | +1.36%+1.36% | +10.83%+10.24% | +4.81%
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 -22.18% | -5.28%+14.35% | +15.53%-1.11% | +10.04%+9.11% | +4.24%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -16.66% | +3.20%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.67% | 1.01%
Calls: 1.37% | 0.89%
Puts: 1.96% | 1.12%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -38.38% | -74.49%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -77.15% | -78.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($70.43M) vs calls ($9.55M). Extreme bearish P/C ratio of 3.04 - heavy put buying. P/C ratio rising 148% - 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
10:45BEARISHBEARISHBEARISH
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 1,047 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.1257.24$57.180.2%--0.9921
$237.00Jul 1756.1256.24$56.180.2%--0.9930
$239.00Jul 1754.1354.25$54.190.2%--0.9920
$235.00Jul 1758.1158.24$58.180.2%--0.99123
$240.00Jul 2453.3453.46$53.400.2%20.9937
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Jul 1430.0830.21$30.150.4%11.00--
$325.00Aug 2132.0832.23$32.160.5%10.9452
$317.00Jul 1424.0824.21$24.150.5%11.00--
$316.00Jul 923.0823.21$23.150.6%101.00--
$320.00Aug 2127.2027.36$27.280.6%20.91219

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
$325.00Jul 310.050.06$0.0616.7%230.013.9K
$310.00Jul 170.060.07$0.0714.3%2110.0221.2K
$299.00Jul 90.070.08$0.0812.5%5380.05812
$301.00Jul 100.070.08$0.0812.5%4540.045.8K
$296.00Jul 80.080.09$0.0911.1%28.3K0.081.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Jul 90.050.06$0.0616.7%10.0210
$279.00Jul 90.050.06$0.0616.7%30.02148
$269.00Jul 100.050.06$0.0616.7%--0.01796
$270.00Jul 100.050.06$0.0616.7%--0.015.3K
$280.00Jul 90.060.07$0.0714.3%1880.0384

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 473 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 842.7942.92$42.860.3%441.0044
$260.00Jul 832.7932.92$32.860.4%51.008
$261.00Jul 831.7931.92$31.860.4%201.008
$262.00Jul 830.7930.92$30.860.4%171.0011
$262.50Jul 830.2930.42$30.360.4%21.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 109.109.22$9.161.3%71.001.2K
$302.50Jul 109.599.71$9.651.2%--1.00122
$303.00Jul 1010.0910.21$10.151.2%--1.00175
$304.00Jul 1011.0911.21$11.151.1%--1.0010
$305.00Jul 1012.0812.21$12.151.1%1111.00109

Most actively traded options today. High liquidity = easy entry/exit. 976 active (total vol 573.4K, top 47.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.080.09$0.0911.1%28.3K0.081.2K
$295.00Jul 80.190.20$0.205.0%22.0K0.17263
$297.00Jul 80.030.04$0.0425.0%19.1K0.042.1K
$294.00Jul 80.430.45$0.444.5%14.2K0.3262
$298.00Jul 80.010.02$0.0250.0%10.3K0.022.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.610.62$0.621.6%47.5K0.351.5K
$293.00Jul 81.011.03$1.022.0%46.7K0.511.7K
$286.00Jul 171.861.90$1.882.1%44.1K0.2626.7K
$288.00Jul 172.322.36$2.341.7%29.1K0.3243.4K
$290.00Jul 80.200.21$0.214.8%27.1K0.141.6K

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 192.7%, max 866.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21177.8%18.4%866.1%2954
$330.00Jul 8Aug 21159.6%18.3%771.1%7797.5K
$250.00Jul 8Aug 21209.6%29.7%605.7%484.6K
$320.00Jul 8Aug 21121.7%18.8%548.6%977.9K
$260.00Jul 8Aug 21161.4%27.1%494.6%55.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21284.3%34.1%734.0%59.2K
$240.00Jul 8Aug 21259.0%32.5%696.3%26922.9K
$255.00Jul 8Aug 21185.2%28.4%552.6%823.5K
$265.00Jul 8Aug 21137.6%26.0%429.5%9520.9K
$263.00Jul 8Aug 7147.1%28.0%425.0%--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 110.11, avg 4.40)

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$0.16$4.84$0.1630.25$320.16
$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$0.20$9.80$0.2049.00$269.80
$250.00$240.00Aug 14$0.23$9.77$0.2342.48$249.77
$245.00$240.00Aug 21$0.13$4.87$0.1337.46$244.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 708 found (best R:R 77.95, avg 2.22)

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$4.88$4.88$0.1240.67$239.88
$250.00$263.00Jul 31$12.61$12.61$0.3932.33$262.61
$240.00$245.00Aug 21$4.85$4.85$0.1532.33$244.85
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$2.86$2.86$0.1420.43$302.14
$310.00$308.00Jul 24$1.89$1.89$0.1117.18$308.11
$313.00$310.00Jul 31$2.79$2.79$0.2113.29$310.21
$320.00$315.00Aug 21$4.59$4.59$0.4111.20$315.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$269.00Jul 8Jul 9$0.05118.7%57.2%
$340.00Jul 17Aug 21$0.0630.7%18.5%
$299.00Jul 8Jul 9$0.0733.1%22.0%
$260.00Jul 8Jul 10$0.13161.4%60.9%
$261.00Jul 8Jul 10$0.13156.6%59.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 8Jul 9$0.0666.7%40.0%
$281.00Jul 8Jul 9$0.0862.0%39.1%
$306.00Jul 8Jul 17$0.0864.5%17.8%
$282.00Jul 8Jul 9$0.0957.2%37.1%
$282.50Jul 8Jul 9$0.0962.4%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 458 found (cheapest 0.64% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.86$1.02$1.88$291.12$294.880.64%
$294.00Jul 8$0.44$1.61$2.05$291.95$296.050.70%
$292.00Jul 8$1.46$0.62$2.08$289.92$294.080.71%
$295.00Jul 8$0.20$2.35$2.55$292.45$297.550.87%
$291.00Jul 8$2.20$0.37$2.57$288.43$293.570.88%
$290.00Jul 8$3.06$0.21$3.27$286.73$293.271.12%
$296.00Jul 8$0.09$3.22$3.31$292.69$299.311.13%
$293.00Jul 9$1.66$1.78$3.44$289.56$296.441.17%
$294.00Jul 9$1.16$2.28$3.44$290.56$297.441.17%
$292.00Jul 9$2.25$1.38$3.63$288.37$295.631.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.06% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$288.00Jul 8$0.09$0.08$0.17$287.83$296.17
$296.00$289.00Jul 8$0.09$0.12$0.21$288.79$296.21
$295.00$288.00Jul 8$0.20$0.08$0.28$287.72$295.28
$296.00$290.00Jul 8$0.09$0.21$0.30$289.70$296.30
$295.00$289.00Jul 8$0.20$0.12$0.32$288.68$295.32
$295.00$290.00Jul 8$0.20$0.21$0.41$289.59$295.41
$296.00$291.00Jul 8$0.09$0.37$0.46$290.54$296.46
$294.00$288.00Jul 8$0.44$0.08$0.52$287.48$294.52
$294.00$289.00Jul 8$0.44$0.12$0.56$288.44$294.56
$295.00$291.00Jul 8$0.20$0.37$0.57$290.43$295.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 634 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$4.83$0.1728.41$245.17$259.83
240/245255/260Aug 21$4.80$0.2024.00$240.20$259.80
250/255260/265Aug 21$4.77$0.2320.74$250.23$264.77
250/255260/267Aug 7$6.67$0.3320.21$248.33$266.67
255/260265/270Aug 21$4.73$0.2717.52$255.27$269.73
245/250260/265Aug 21$4.71$0.2916.24$245.29$264.71
240/245260/265Aug 21$4.68$0.3214.62$240.32$264.68
260/265270/275Aug 21$4.65$0.3513.29$260.35$274.65
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. 151 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.05$4.9599.00
$325.00$330.00$335.00Aug 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
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 31$0.05$4.9599.00
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$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. 436 found (best net $-0.01, 417 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$250.00$269.001:2Jul 9-$4.93$14.07
$320.00$330.001:2Jul 8-$0.01$9.99
$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
$317.00$305.001:2Jul 14-$0.19$11.81
$255.00$245.001:2Jul 13$0.00$10.00
$270.00$260.001:2Jul 20-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 228 found (best yield 2.87%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Aug 14$8.390.510.1%2.87%2.92%--32
$295.00Aug 21$8.050.480.7%2.75%3.49%10321.3K
$294.00Aug 14$7.830.490.4%2.67%3.07%3--
$293.00Aug 7$7.500.510.1%2.56%2.62%5115
$295.00Aug 14$7.280.470.7%2.49%3.23%1258
$294.00Aug 7$6.930.490.4%2.37%2.77%14124
$296.00Aug 14$6.760.461.1%2.31%3.39%1849
$293.00Jul 31$6.560.510.1%2.24%2.30%5140
$295.00Aug 7$6.390.470.7%2.18%2.92%16473
$297.00Aug 14$6.260.431.4%2.14%3.56%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 141,985
Total Puts 431,498
Put/Call Ratio 3.04
Net Difference -289,513

Prior's Put/Call Breakdown

Total Calls 268,531
Total Puts 329,074
Put/Call Ratio 1.23
Net Difference -60,543

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