Tour v308
IWM
iShares Russell 2000 ETF
$297.24 +1.28%
$297.08 (-0.05%)🌙
as of 07/09 06:02 PM
(7/8 18:02) ◀
|
Thursday, July 9, 2026 (6:02pm)
January 2026
|
▶ (7/10 09:35)
◀ 7/9 18:02 ▶

Option Volume

Detail
ℹ
Current (07/09) 1,510,126
Calls: 659,980 (44%)
Puts: 850,146 (56%)
Prior (07/08) 1,751,860
Calls: 597,924 (34%)
Puts: 1,153,936 (66%)
Current vs Prior -13.80%
Calls: +10.38% (Calls)
Puts: -26.33% (Puts)
Prior 7-Day Total 9,731,828
Calls: 3,908,433 (40%)
Puts: 5,823,395 (60%)
Prior 7-Day Average 1,621,971
Calls: 558,347 (40%)
Puts: 831,913 (60%)
Current vs Prior 7-Day Avg -6.90%
Calls: +18.20%
Puts: +2.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $118.57M
Calls: $55.68M (47%)
Puts: $62.89M (53%)
Prior (07/08) $164.37M
Calls: $45.74M (28%)
Puts: $118.64M (72%)
Current vs Prior -27.86%
Calls: +21.74%
Puts: -46.99%
Prior 7-Day Total $815.71M
Calls: $241.97M (30%)
Puts: $573.74M (70%)
Prior 7-Day Average $135.95M
Calls: $34.57M (30%)
Puts: $81.96M (70%)
Current vs Prior 7-Day Avg -12.78%
Calls: +61.08%
Puts: -23.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.29
Prior (07/08) 1.93
Current vs Prior -33.25%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -13.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 3,314,938
Calls: 751,276 (23%)
Puts: 2,563,662 (77%)
Prior (07/08) 3,266,208
Calls: 711,123 (22%)
Puts: 2,555,085 (78%)
Current vs Prior +1.49%
Prior 7-Day Total 17,495,165
Calls: 3,774,615 (22%)
Puts: 13,720,550 (78%)
Prior 7-Day Average 2,915,860
Calls: 629,102 (22%)
Puts: 2,286,758 (78%)
Current vs Prior 7-Day Avg +13.69%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/09) | Next (07/10)Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.34% | 0.81%0.81% | 1.23%0.81% | 2.21%1.83% | 6.34%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -25.48% | -13.72%+121.45% | -13.72%-43.58% | -19.32%-22.07% | -5.43%
Prior 7-Day Avg 1.04% | 1.38%0.72% | 1.53%1.94% | 3.04%2.75% | 6.61%
Current vs 7-Day Avg -22.57% | -10.80%+12.51% | -19.35%-58.43% | -27.40%-33.68% | -4.12%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -25.48% | -13.72%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 3.34% | 3.18%
Calls: 3.28% | 2.88%
Puts: 3.40% | 3.49%
Current vs 7-Day Avg -34.50% | -40.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio dropping 33% - sentiment shifting bullish. Put-heavy open interest (2,563,662 puts vs 751,276 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

📈 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 973 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 2153.6653.93$53.800.5%100.97577
$238.00Jul 1759.4759.77$59.620.5%--1.0080
$240.00Aug 2158.5658.86$58.710.5%150.982.8K
$240.00Jul 1057.2957.59$57.440.5%11.00264
$239.00Jul 1758.4758.78$58.630.5%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1752.4552.76$52.610.6%151.00--
$325.00Jul 1027.4627.73$27.601.0%21.00--
$325.00Jul 927.4627.74$27.601.0%61.00--
$320.00Aug 2122.7623.00$22.881.0%430.88220
$324.00Jul 926.4626.74$26.601.1%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 288 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 130.050.06$0.0616.7%3330.04322
$309.00Jul 160.070.08$0.0812.5%420.0341
$301.00Jul 100.090.10$0.1010.0%9.2K0.085.9K
$310.00Jul 170.090.10$0.1010.0%7020.0421.0K
$309.00Jul 170.120.14$0.1315.4%10.1K0.0512.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 130.050.06$0.0616.7%2.1K0.024.4K
$263.00Jul 170.050.06$0.0616.7%1.3K0.014.1K
$264.00Jul 170.050.06$0.0616.7%4760.0111.0K
$265.00Jul 170.050.06$0.0616.7%1220.0133.8K
$266.00Jul 170.050.06$0.0616.7%6480.017.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 536 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 937.2637.50$37.380.6%71.005
$261.00Jul 936.2636.54$36.400.8%381.00--
$262.00Jul 935.2635.54$35.400.8%341.00--
$263.00Jul 934.2634.54$34.400.8%211.00--
$264.00Jul 933.2633.54$33.400.8%271.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 104.504.72$4.614.8%511.001.0K
$302.50Jul 105.005.22$5.114.3%11.00--
$303.00Jul 105.465.72$5.594.7%51.00--
$304.00Jul 106.466.72$6.593.9%51.00--
$305.00Jul 107.467.72$7.593.4%121.003

Most actively traded options today. High liquidity = easy entry/exit. 1,191 active (total vol 1.5M, top 193.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 90.000.01$0.01100.0%193.4K0.031.4K
$297.00Jul 90.370.44$0.4117.1%143.0K1.003.0K
$299.00Jul 90.000.01$0.01100.0%57.4K0.021.3K
$296.00Jul 91.271.50$1.3916.5%49.9K1.007.1K
$300.00Jul 100.190.20$0.205.0%18.5K0.1519.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 90.000.01$0.01100.0%130.7K0.09539
$296.00Jul 90.000.01$0.01100.0%99.6K0.02707
$295.00Jul 90.000.01$0.01100.0%61.9K0.01908
$287.00Jul 170.570.61$0.596.8%60.8K0.1254.2K
$298.00Jul 90.550.67$0.6119.7%42.4K0.97385

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 887.7%, max 3742.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 9Aug 21704.3%18.3%3742.8%643.9K
$335.00Jul 9Aug 21530.5%17.4%2948.9%206890
$260.00Jul 9Aug 21592.7%26.6%2126.3%655.7K
$261.00Jul 9Aug 7577.0%27.8%1976.9%39--
$265.00Jul 9Aug 21514.6%25.4%1926.6%479.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 9Aug 21751.2%29.3%2462.5%30321.9K
$325.00Jul 9Aug 21407.2%17.6%2215.7%81
$262.00Jul 9Aug 7561.4%27.5%1942.2%9112
$265.00Jul 9Aug 21514.6%25.4%1926.6%85621.0K
$263.00Jul 9Aug 7545.8%27.2%1908.6%44117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 457 found (best R:R 214.38, avg 4.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$312.00$340.00Jul 22$0.13$27.87$0.13214.38$312.13
$311.00$318.00Jul 21$0.12$6.88$0.1257.33$311.12
$320.00$325.00Jul 31$0.11$4.89$0.1144.45$320.11
$330.00$335.00Aug 21$0.15$4.85$0.1532.33$330.15
$325.00$330.00Aug 14$0.18$4.82$0.1826.78$325.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85
$280.00$270.00Jul 23$0.32$9.68$0.3230.25$279.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 619 found (best R:R 67.42, avg 2.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.81$12.81$0.1967.42$262.81
$245.00$250.00Aug 14$4.90$4.90$0.1049.00$249.90
$270.00$287.50Jul 16$17.06$17.06$0.4438.77$287.06
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$250.00$255.00Aug 14$4.87$4.87$0.1337.46$254.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$320.00Aug 21$4.73$4.73$0.2717.52$320.27
$310.00$305.00Jul 20$4.60$4.60$0.4011.50$305.40
$310.00$308.00Jul 24$1.79$1.79$0.218.52$308.21
$301.00$300.00Jul 10$0.89$0.89$0.118.09$300.11
$306.00$305.00Jul 17$0.88$0.88$0.127.33$305.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.47, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.00Jul 9Jul 10$0.05483.6%73.1%
$278.00Jul 9Jul 10$0.05314.1%47.7%
$261.00Jul 9Jul 10$0.06577.0%87.1%
$263.00Jul 9Jul 10$0.06545.8%82.4%
$264.00Jul 9Jul 10$0.06530.2%80.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$306.00Jul 10Jul 15$0.0721.8%14.7%
$292.00Jul 9Jul 10$0.0995.1%23.8%
$293.00Jul 9Jul 10$0.1478.6%22.5%
$300.00Jul 9Jul 10$0.1455.2%16.6%
$313.00Jul 9Jul 31$0.20249.0%16.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 520 found (cheapest 0.14% of stock, avg 5.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Jul 9$0.41$0.01$0.42$296.58$297.420.14%
$298.00Jul 9$0.01$0.61$0.62$297.38$298.620.21%
$296.00Jul 9$1.39$0.01$1.40$294.60$297.400.47%
$299.00Jul 9$0.01$1.65$1.66$297.34$300.660.56%
$297.50Jul 10$1.05$1.07$2.12$295.38$299.620.71%
$298.00Jul 10$0.80$1.33$2.13$295.87$300.130.72%
$297.00Jul 10$1.33$0.88$2.21$294.79$299.210.74%
$295.00Jul 9$2.37$0.01$2.38$292.62$297.380.80%
$299.00Jul 10$0.42$1.96$2.38$296.62$301.380.80%
$296.00Jul 10$2.01$0.55$2.56$293.44$298.560.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.08% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$293.00Jul 10$0.10$0.15$0.25$292.75$301.25
$301.00$294.00Jul 10$0.10$0.23$0.33$293.67$301.33
$300.00$293.00Jul 10$0.20$0.15$0.35$292.65$300.35
$300.00$294.00Jul 10$0.20$0.23$0.43$293.57$300.43
$301.00$295.00Jul 10$0.10$0.35$0.45$294.55$301.45
$299.00$293.00Jul 10$0.42$0.15$0.57$292.43$299.57
$300.00$295.00Jul 10$0.20$0.35$0.55$294.45$300.55
$302.00$293.00Jul 13$0.19$0.42$0.61$292.39$302.61
$299.00$294.00Jul 10$0.42$0.23$0.65$293.35$299.65
$301.00$296.00Jul 10$0.10$0.55$0.65$295.35$301.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 359 found (best R:R 49.00, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260261/267Aug 7$5.88$0.1249.00$254.12$266.88
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
250/255265/270Aug 21$4.75$0.2519.00$250.25$269.75
260/265270/275Aug 21$4.73$0.2717.52$260.27$274.73
282/285288/290Jul 16$2.34$0.1614.63$282.66$289.84
255/260270/275Aug 21$4.66$0.3413.71$255.34$274.66
265/270275/280Aug 21$4.65$0.3513.29$265.35$279.65
250/255270/275Aug 21$4.61$0.3911.82$250.39$274.61
260/265275/280Aug 21$4.54$0.469.87$260.46$279.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 179 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 7$0.06$4.9482.33
$330.00$335.00$340.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Jul 31$0.08$4.9261.50
$325.00$330.00$335.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$260.00$265.00$270.00Aug 21$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. 448 found (best net $-0.01, 427 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$335.00$350.001:2Jul 9-$0.01$14.99
$264.00$280.001:2Jul 13-$1.55$14.45
$320.00$325.001:2Jul 24$0.00$5.00
$325.00$330.001:2Jul 24$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$240.001:2Jul 14-$0.01$14.99
$262.00$250.001:2Jul 9-$0.01$11.99
$325.00$312.001:2Jul 24-$1.62$11.38
$270.00$260.001:2Jul 23$0.00$10.00
$255.00$245.001:2Jul 13-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 183 found (best yield 2.61%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.50Aug 14$7.750.510.1%2.61%2.69%815
$298.00Aug 14$7.480.500.3%2.52%2.77%1419
$300.00Aug 21$7.220.470.9%2.43%3.36%2.7K20.9K
$299.00Aug 14$6.920.480.6%2.33%2.92%816
$297.50Aug 7$6.790.510.1%2.28%2.37%12120
$298.00Aug 7$6.500.490.3%2.19%2.44%50134
$300.00Aug 14$6.390.460.9%2.15%3.08%3081
$299.00Aug 7$5.960.470.6%2.01%2.60%6244
$301.00Aug 14$5.890.441.3%1.98%3.25%722
$297.50Jul 31$5.760.510.1%1.94%2.03%45129

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 659,980
Total Puts 850,146
Put/Call Ratio 1.29
Net Difference -190,166

Prior's Put/Call Breakdown

Total Calls 597,924
Total Puts 1,153,936
Put/Call Ratio 1.93
Net Difference -556,012

Prior 7-Day Put/Call Summary

Total Calls 3,908,433
Total Puts 5,823,395
Average Put/Call Ratio 1.49
Ratio Trend Falling

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