Tour v302
IWM
iShares Russell 2000 ETF
$292.22 -1.34%
(7/8 10:45) ◀
|
Wednesday, July 8, 2026 (10:50am)
January 2026
|
▶ (7/8 10:55)
◀ 7/8 10:50 ▶

Option Volume

Detail
ℹ
Current (07/08 10:50am) 622,437
Calls: 154,689 (25%)
Puts: 467,748 (75%)
Prior (07/07) 597,605
Calls: 268,531 (45%)
Puts: 329,074 (55%)
Current vs Prior +4.16%
Calls: -42.39% (Calls)
Puts: +42.14% (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 -64.15%
Calls: -77.83%
Puts: -54.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 10:50am) $95.04M
Calls: $9.24M (10%)
Puts: $85.80M (90%)
Prior (07/07) $55.08M
Calls: $15.20M (28%)
Puts: $39.88M (72%)
Current vs Prior +72.53%
Calls: -39.21%
Puts: +115.13%
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 -37.60%
Calls: -82.96%
Puts: -12.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:50am) 3.02
Prior (07/07) 1.23
Current vs Prior +146.75%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +104.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 10:50am) 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% | 1.35%0.82% | 1.62%1.62% | 2.99%2.60% | 6.84%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -19.52% | +1.36%-19.51% | +1.79%+1.79% | +10.18%+9.75% | +4.82%
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 -24.84% | -6.97%+10.44% | +16.02%-0.69% | +9.40%+8.63% | +4.25%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -19.52% | +1.36%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.07% | 1.28%
Calls: 1.89% | 1.59%
Puts: 2.26% | 0.97%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -23.62% | -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 -71.68% | -73.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($85.80M) vs calls ($9.24M). Elevated premium activity with dollar volume up 73% vs prior. Extreme bearish P/C ratio of 3.02 - heavy put buying. P/C ratio rising 147% - increased hedging/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
10:50BEARISHBEARISHBEARISH
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 1,055 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1757.5157.63$57.570.2%--0.99123
$236.00Jul 1756.5156.63$56.570.2%--0.9921
$238.00Jul 1754.5254.64$54.580.2%--0.9980
$234.00Jul 1758.5058.63$58.570.2%--0.9921
$240.00Jul 1752.5352.65$52.590.2%120.9983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Jul 1430.6930.81$30.750.4%11.00--
$325.00Aug 2132.6832.83$32.750.5%10.9552
$317.00Jul 1424.6924.81$24.750.5%11.00--
$316.00Jul 923.6923.81$23.750.5%101.00--
$315.00Jul 1722.6922.81$22.750.5%31.003

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 302 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 90.050.06$0.0616.7%5520.04812
$301.00Jul 100.050.06$0.0616.7%4580.035.8K
$325.00Jul 310.050.06$0.0616.7%230.013.9K
$310.00Jul 170.060.07$0.0714.3%2130.0221.2K
$315.00Jul 240.070.08$0.0812.5%90.024.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 80.050.06$0.0616.7%2.0K0.042.2K
$277.50Jul 90.050.06$0.0616.7%--0.0227
$278.00Jul 90.050.06$0.0616.7%10.0210
$268.00Jul 100.050.06$0.0616.7%--0.011.1K
$269.00Jul 100.050.06$0.0616.7%--0.01796

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 486 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2158.6258.76$58.690.2%--1.00554
$250.00Jul 842.1942.31$42.250.3%441.0044
$260.00Jul 832.1932.31$32.250.4%51.008
$261.00Jul 831.1931.31$31.250.4%201.008
$250.00Jul 942.2242.34$42.280.3%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 85.715.82$5.771.9%2491.00862
$299.00Jul 86.706.82$6.761.8%391.00799
$300.00Jul 87.707.82$7.761.5%361.00611
$301.00Jul 88.708.81$8.751.3%111.00265
$302.00Jul 89.709.81$9.751.1%21.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,008 active (total vol 622.0K, top 52.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.040.05$0.0520.0%29.3K0.061.2K
$295.00Jul 80.110.12$0.128.3%23.0K0.11263
$297.00Jul 80.010.02$0.0250.0%19.8K0.032.1K
$294.00Jul 80.260.27$0.273.7%16.2K0.2362
$298.00Jul 80.000.01$0.01100.0%10.4K0.012.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.810.82$0.821.2%52.3K0.441.5K
$293.00Jul 81.311.34$1.332.3%49.2K0.611.7K
$286.00Jul 172.012.05$2.032.0%44.1K0.2826.7K
$290.00Jul 80.260.27$0.273.7%29.3K0.181.6K
$288.00Jul 172.512.55$2.531.6%29.1K0.3443.4K

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 195.8%, max 886.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21181.6%18.4%886.0%2954
$330.00Jul 8Aug 21163.3%18.4%789.1%7837.5K
$250.00Jul 8Aug 21208.8%29.7%603.2%484.6K
$320.00Jul 8Aug 21125.2%18.8%565.6%1.3K7.9K
$260.00Jul 8Aug 21160.2%27.2%489.0%55.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21284.1%34.0%735.8%59.2K
$240.00Jul 8Aug 21258.7%32.5%696.5%30922.9K
$255.00Jul 8Aug 21184.4%28.4%548.5%823.5K
$265.00Jul 8Aug 21136.2%26.0%423.3%10420.9K
$263.00Jul 8Aug 7145.8%28.0%420.4%--112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 546 found (best R:R 110.11, avg 4.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 21$0.11$9.89$0.1189.91$310.11
$330.00$335.00Aug 21$0.10$4.90$0.1049.00$330.10
$325.00$330.00Aug 14$0.13$4.87$0.1337.46$325.13
$320.00$325.00Aug 7$0.15$4.85$0.1532.33$320.15
$325.00$330.00Aug 21$0.20$4.80$0.2024.00$325.20
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$0.39$19.61$0.3950.28$269.61
$250.00$245.00Aug 7$0.10$4.90$0.1049.00$249.90
$270.00$260.00Jul 20$0.22$9.78$0.2244.45$269.78
$255.00$250.00Jul 31$0.11$4.89$0.1144.45$254.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 718 found (best R:R 77.95, avg 2.21)

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$4.88$4.88$0.1240.67$249.88
$235.00$240.00Aug 21$4.88$4.88$0.1240.67$239.88
$250.00$263.00Jul 31$12.59$12.59$0.4130.71$262.59
$240.00$245.00Aug 21$4.84$4.84$0.1630.25$244.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$320.00Aug 21$4.89$4.89$0.1144.45$320.11
$305.00$302.00Jul 14$2.89$2.89$0.1126.27$302.11
$313.00$310.00Jul 31$2.82$2.82$0.1815.67$310.18
$304.00$302.00Jul 15$1.86$1.86$0.1413.29$302.14
$320.00$315.00Aug 21$4.62$4.62$0.3812.16$315.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$269.00Jul 8Jul 9$0.05117.1%56.1%
$298.00Jul 8Jul 9$0.1031.2%21.8%
$260.00Jul 8Jul 10$0.13160.2%59.9%
$261.00Jul 8Jul 10$0.14155.4%59.4%
$264.00Jul 8Jul 10$0.14141.0%55.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$306.00Jul 8Jul 17$0.0567.6%17.8%
$279.00Jul 8Jul 9$0.0669.4%41.2%
$298.00Jul 8Jul 9$0.0631.2%21.8%
$280.00Jul 8Jul 9$0.0764.6%39.5%
$281.00Jul 8Jul 9$0.0959.8%38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 469 found (cheapest 0.64% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 8$1.06$0.82$1.88$290.12$293.880.64%
$293.00Jul 8$0.57$1.33$1.90$291.10$294.900.65%
$291.00Jul 8$1.72$0.48$2.20$288.80$293.200.75%
$294.00Jul 8$0.27$2.03$2.30$291.70$296.300.79%
$290.00Jul 8$2.53$0.27$2.80$287.20$292.800.96%
$295.00Jul 8$0.12$2.87$2.99$292.01$297.991.02%
$293.00Jul 9$1.34$2.06$3.40$289.60$296.401.16%
$292.00Jul 9$1.89$1.60$3.49$288.51$295.491.19%
$289.00Jul 8$3.40$0.15$3.55$285.45$292.551.21%
$294.00Jul 9$0.91$2.62$3.53$290.47$297.531.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.05% of stock, avg 2.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$288.00Jul 8$0.05$0.09$0.14$287.86$296.14
$295.00$288.00Jul 8$0.12$0.09$0.21$287.79$295.21
$296.00$289.00Jul 8$0.05$0.15$0.20$288.80$296.20
$295.00$289.00Jul 8$0.12$0.15$0.27$288.73$295.27
$296.00$290.00Jul 8$0.05$0.27$0.32$289.68$296.32
$294.00$288.00Jul 8$0.27$0.09$0.36$287.64$294.36
$295.00$290.00Jul 8$0.12$0.27$0.39$289.61$295.39
$294.00$289.00Jul 8$0.27$0.15$0.42$288.58$294.42
$294.00$290.00Jul 8$0.27$0.27$0.54$289.46$294.54
$296.00$291.00Jul 8$0.05$0.48$0.53$290.47$296.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 634 found (best R:R 44.45, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.89$0.1144.45$240.11$254.89
245/250255/260Aug 7$4.87$0.1337.46$245.13$259.87
245/250255/260Aug 21$4.81$0.1925.32$245.19$259.81
240/245255/260Aug 21$4.78$0.2221.73$240.22$259.78
250/255260/265Aug 21$4.78$0.2221.73$250.22$264.78
250/255260/267Aug 7$6.65$0.3519.00$248.35$266.65
255/260265/270Aug 21$4.72$0.2816.86$255.28$269.72
245/250260/267Aug 7$6.60$0.4016.50$243.40$266.60
245/250260/265Aug 21$4.71$0.2916.24$245.29$264.71
240/245260/265Aug 21$4.68$0.3214.63$240.32$264.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 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$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.10$4.9049.00
$325.00$330.00$335.00Aug 21$0.10$4.9049.00
$320.00$325.00$330.00Aug 14$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 435 found (best net $-0.01, 419 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$250.00$269.001:2Jul 9-$4.32$14.68
$250.00$270.001:2Aug 14-$6.75$13.25
$320.00$330.001:2Jul 8-$0.01$9.99
$274.00$282.501:2Jul 8-$1.27$7.23
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-$0.79$11.21
$255.00$245.001:2Jul 13$0.00$10.00
$250.00$240.001:2Jul 22-$0.06$9.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 224 found (best yield 2.76%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Aug 14$8.060.500.3%2.76%3.03%--32
$295.00Aug 21$7.760.470.9%2.66%3.61%12721.3K
$294.00Aug 14$7.520.480.6%2.57%3.18%3--
$292.50Aug 7$7.470.510.1%2.56%2.65%--99
$293.00Aug 7$7.170.500.3%2.45%2.72%5115
$295.00Aug 14$6.980.460.9%2.39%3.34%2258
$294.00Aug 7$6.640.480.6%2.27%2.88%14124
$292.50Jul 31$6.520.510.1%2.23%2.33%--267
$296.00Aug 14$6.470.441.3%2.21%3.51%1849
$293.00Jul 31$6.240.490.3%2.14%2.40%5140

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 154,689
Total Puts 467,748
Put/Call Ratio 3.02
Net Difference -313,059

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