Tour v298
IWM
iShares Russell 2000 ETF
$294.83 -0.46%
(7/7 18:02) ◀
|
Wednesday, July 8, 2026 (9:35am)
January 2026
|
▶ (7/8 09:40)
◀ 7/8 09:35 ▶

Option Volume

Detail
ℹ
Current (07/08 9:35am) 108,502
Calls: 19,098 (18%)
Puts: 89,404 (82%)
Prior (07/07) 30,738
Calls: 15,920 (52%)
Puts: 14,818 (48%)
Current vs Prior +252.99%
Calls: +19.96% (Calls)
Puts: +503.35% (Puts)
Prior 7-Day Total 12,958,447
Calls: 5,045,560 (39%)
Puts: 7,912,887 (61%)
Prior 7-Day Average 1,851,206
Calls: 720,794 (39%)
Puts: 1,130,412 (61%)
Current vs Prior 7-Day Avg -94.14%
Calls: -97.35%
Puts: -92.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 9:35am) $17.21M
Calls: $2.44M (14%)
Puts: $14.77M (86%)
Prior (07/07) $2.16M
Calls: $960.2K (44%)
Puts: $1.20M (56%)
Current vs Prior +697.23%
Calls: +153.86%
Puts: +1132.59%
Prior 7-Day Total $1.21B
Calls: $479.41M (40%)
Puts: $730.45M (60%)
Prior 7-Day Average $172.84M
Calls: $68.49M (40%)
Puts: $104.35M (60%)
Current vs Prior 7-Day Avg -90.04%
Calls: -96.44%
Puts: -85.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 9:35am) 4.68
Prior (07/07) 0.93
Current vs Prior +402.95%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg +200.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 9:35am) 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 20,381,897
Calls: 4,460,385 (22%)
Puts: 15,921,512 (78%)
Prior 7-Day Average 2,911,699
Calls: 637,197 (22%)
Puts: 2,274,501 (78%)
Current vs Prior 7-Day Avg +12.18%
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 1.03% | 1.42%1.03% | 1.71%1.71% | 2.93%2.56% | 6.95%
Prior 0.91% | 1.20%0.47% | 1.20%1.67% | 2.75%2.42% | 6.60%
Current vs Prior +13.30% | +18.65%+121.74% | +42.72%+2.60% | +6.30%+5.87% | +5.23%
Prior 7-Day Avg 1.13% | 1.53%0.93% | 1.53%1.60% | 2.72%2.38% | 6.54%
Current vs 7-Day Avg -9.06% | -7.12%+10.35% | +11.69%+7.01% | +7.53%+7.60% | +6.28%
Prior 7-Day Eod 0.91% | 1.20%-- | ---- | ---- | --
Current vs 7-Day Eod +13.30% | +18.65%-- | ---- | ---- | --
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.63% | 1.45%
Calls: 1.72% | 1.28%
Puts: 1.54% | 1.62%
Prior 3.63% | 4.13%
Calls: 5.14% | 4.33%
Puts: 2.13% | 3.94%
Current vs Prior -55.10% | -64.89%
Prior 7-Day Avg 7.42% | 4.64%
Calls: 6.01% | 4.15%
Puts: 8.83% | 5.14%
Current vs 7-Day Avg -78.02% | -68.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($14.77M) vs calls ($2.44M). Massive premium surge with dollar volume up 697% vs prior. Unusually high activity with volume up 253% vs prior - elevated interest. Extreme bearish P/C ratio of 4.68 - heavy put buying.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
16:10BEARISHBEARISHBEARISH
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHNEUTRALBEARISH
15:10BEARISHNEUTRALBEARISH
15:05BEARISHNEUTRALBEARISH
15:00BEARISHNEUTRALBEARISH
14:55BEARISHNEUTRALBEARISH
14:50BEARISHNEUTRALBEARISH
14:45BEARISHNEUTRALBEARISH
14:40BEARISHNEUTRALBEARISH
14:35BEARISHNEUTRALBEARISH
14:30BULLISHNEUTRALMIXED
14:25BULLISHNEUTRALMIXED
14:20BULLISHNEUTRALMIXED
14:15BEARISHNEUTRALBEARISH
14:10BEARISHNEUTRALBEARISH
14:05BULLISHNEUTRALMIXED
14:00BULLISHNEUTRALMIXED
13:55BULLISHNEUTRALMIXED
13:50BEARISHNEUTRALBEARISH
13:45BULLISHNEUTRALMIXED
13:40BULLISHNEUTRALMIXED
13:35BULLISHNEUTRALMIXED
13:30BULLISHNEUTRALMIXED
13:25BEARISHNEUTRALBEARISH
13:20BEARISHNEUTRALBEARISH
13:15BULLISHNEUTRALMIXED
13:10BULLISHNEUTRALMIXED
13:05BULLISHNEUTRALMIXED
13:00BULLISHNEUTRALMIXED
12:55BULLISHNEUTRALMIXED
12:50BULLISHNEUTRALMIXED
12:45BULLISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BULLISHBEARISHBEARISH
12:30BULLISHBEARISHBEARISH
12:25BULLISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
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
09:35BEARISHNEUTRALMIXED

📈 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 958 of results (avg 2.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1759.1059.25$59.180.3%--0.9921
$239.00Jul 1756.1156.26$56.190.3%--0.9920
$240.00Jul 3155.5255.67$55.600.3%--1.0084
$240.00Jul 1054.9055.05$54.970.3%--1.00264
$241.00Jul 1754.1254.27$54.200.3%--0.9933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.0930.27$30.180.6%10.9352
$320.00Aug 2125.3125.51$25.410.8%--0.89219
$311.00Jul 816.0616.20$16.130.9%151.00--
$310.00Jul 1015.0615.20$15.130.9%--1.0020
$312.00Jul 2017.0617.22$17.140.9%10.97--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 290 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 90.050.06$0.0616.7%460.041.4K
$304.00Jul 100.050.06$0.0616.7%60.032.0K
$303.00Jul 100.080.09$0.0911.1%130.042.8K
$299.00Jul 80.090.10$0.1010.0%8440.073.0K
$301.00Jul 90.100.11$0.119.1%170.06710
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 80.050.06$0.0616.7%2320.032.2K
$280.00Jul 90.050.06$0.0616.7%690.0284
$273.00Jul 100.050.06$0.0616.7%--0.01451
$274.00Jul 100.050.06$0.0616.7%--0.01187
$236.00Jul 170.050.06$0.0616.7%--0.01676

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 416 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 844.8044.94$44.870.3%441.0044
$262.00Jul 832.8032.94$32.870.4%--1.0011
$268.00Jul 826.8026.94$26.870.5%--1.0013
$269.00Jul 825.8025.94$25.870.5%--1.0013
$282.50Jul 812.3312.46$12.401.0%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 1010.0710.21$10.141.4%1001.00109
$310.00Jul 1015.0615.20$15.130.9%--1.0020
$309.00Jul 814.0614.20$14.131.0%--1.0014
$311.00Jul 816.0616.20$16.130.9%151.00--
$308.00Jul 913.0613.20$13.131.1%--1.0014

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 108.5K, top 28.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 81.141.17$1.152.6%3.2K0.47263
$296.00Jul 80.700.71$0.711.4%2.7K0.341.2K
$297.00Jul 80.390.40$0.402.5%2.2K0.222.1K
$294.00Jul 81.721.75$1.741.7%1.7K0.5962
$298.00Jul 80.190.20$0.205.0%1.6K0.132.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 171.761.80$1.782.2%28.1K0.2643.4K
$286.00Jul 171.391.42$1.402.1%28.1K0.2126.7K
$280.00Aug 213.563.63$3.601.9%4.1K0.2565.4K
$294.00Jul 132.232.30$2.263.1%2.5K0.45325
$293.00Jul 80.570.58$0.571.8%2.5K0.301.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 146 strikes (avg 154.3%, max 740.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21154.8%18.4%740.8%--954
$330.00Jul 8Aug 21138.2%18.5%648.2%17.5K
$250.00Jul 8Aug 21197.1%29.8%561.3%444.6K
$320.00Jul 8Aug 21103.5%19.0%443.8%317.9K
$319.00Jul 8Jul 1599.9%20.9%378.2%--62
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 8Aug 21241.7%32.6%640.8%222.9K
$255.00Jul 8Aug 21175.0%28.5%513.1%--23.5K
$265.00Jul 8Aug 21131.9%26.2%404.0%120.9K
$263.00Jul 8Aug 7140.5%28.1%400.4%--112
$264.00Jul 8Aug 7136.2%27.8%390.6%1155

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 504 found (best R:R 165.67, avg 4.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$311.00$318.00Jul 20$0.10$6.90$0.1069.00$311.10
$325.00$330.00Aug 7$0.10$4.90$0.1049.00$325.10
$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
$270.00$250.00Jul 16$0.12$19.88$0.12165.67$269.88
$270.00$260.00Jul 20$0.14$9.86$0.1470.43$269.86
$260.00$255.00Jul 31$0.12$4.88$0.1240.67$259.88
$255.00$250.00Aug 7$0.12$4.88$0.1240.67$254.88
$255.00$240.00Aug 14$0.36$14.64$0.3640.67$254.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 654 found (best R:R 92.75, avg 2.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.84$14.84$0.1692.75$259.84
$245.00$250.00Aug 7$4.90$4.90$0.1049.00$249.90
$250.00$255.00Aug 7$4.87$4.87$0.1337.46$254.87
$250.00$263.00Jul 31$12.66$12.66$0.3437.24$262.66
$240.00$245.00Aug 21$4.86$4.86$0.1434.71$244.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$320.00Aug 21$4.77$4.77$0.2320.74$320.23
$315.00$313.00Jul 31$1.88$1.88$0.1215.67$313.12
$310.00$308.00Jul 24$1.81$1.81$0.199.53$308.19
$299.00$298.00Jul 8$0.89$0.89$0.118.09$298.11
$305.00$302.00Jul 14$2.67$2.67$0.338.09$302.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$317.50Jul 10Jul 24$0.0732.9%17.1%
$283.00Jul 8Jul 9$0.0862.5%37.6%
$340.00Jul 17Aug 21$0.0829.5%18.4%
$301.00Jul 8Jul 9$0.0935.3%22.9%
$285.00Jul 8Jul 9$0.1256.4%34.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 8Jul 9$0.0567.2%39.4%
$282.50Jul 8Jul 9$0.0664.8%38.0%
$301.00Jul 8Jul 9$0.0635.3%22.9%
$283.00Jul 8Jul 9$0.0762.5%37.6%
$284.00Jul 8Jul 9$0.0861.5%36.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 408 found (cheapest 0.83% of stock, avg 5.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 8$1.15$1.30$2.45$292.55$297.450.83%
$296.00Jul 8$0.71$1.85$2.56$293.44$298.560.87%
$294.00Jul 8$1.74$0.88$2.62$291.38$296.620.89%
$297.00Jul 8$0.40$2.55$2.95$294.05$299.951.00%
$293.00Jul 8$2.44$0.57$3.01$289.99$296.011.02%
$298.00Jul 8$0.20$3.33$3.53$294.47$301.531.20%
$292.00Jul 8$3.23$0.37$3.60$288.40$295.601.22%
$295.00Jul 9$1.75$1.85$3.60$291.40$298.601.22%
$296.00Jul 9$1.25$2.34$3.59$292.41$299.591.22%
$294.00Jul 9$2.34$1.43$3.77$290.23$297.771.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 378 found (cheapest 0.09% of stock, avg 2.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$290.00Jul 8$0.10$0.16$0.26$289.74$299.26
$298.00$290.00Jul 8$0.20$0.16$0.36$289.64$298.36
$299.00$291.00Jul 8$0.10$0.24$0.34$290.66$299.34
$298.00$291.00Jul 8$0.20$0.24$0.44$290.56$298.44
$299.00$292.00Jul 8$0.10$0.37$0.47$291.53$299.47
$297.00$290.00Jul 8$0.40$0.16$0.56$289.44$297.56
$298.00$292.00Jul 8$0.20$0.37$0.57$291.43$298.57
$297.00$291.00Jul 8$0.40$0.24$0.64$290.36$297.64
$299.00$293.00Jul 8$0.10$0.57$0.67$292.33$299.67
$297.00$292.00Jul 8$0.40$0.37$0.77$291.23$297.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 635 found (best R:R 44.45, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.89$0.1144.45$240.11$254.89
245/250255/260Aug 21$4.84$0.1630.25$245.16$259.84
240/245255/260Aug 21$4.82$0.1826.78$240.18$259.82
250/255260/265Aug 21$4.81$0.1925.32$250.19$264.81
250/255260/267Aug 7$6.71$0.2923.14$248.29$266.71
245/250260/265Aug 21$4.75$0.2519.00$245.25$264.75
255/260265/270Aug 21$4.74$0.2618.23$255.26$269.74
240/245260/265Aug 21$4.73$0.2717.52$240.27$264.73
260/265270/275Aug 21$4.70$0.3015.67$260.30$274.70
250/255265/270Aug 21$4.67$0.3314.15$250.33$269.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 31$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$325.00$330.00$335.00Aug 7$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 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. 413 found (best net $-0.01, 391 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$320.00$330.001:2Jul 8-$0.01$9.99
$320.00$325.001:2Jul 17$0.00$5.00
$325.00$330.001:2Jul 24$0.00$5.00
$330.00$335.001:2Jul 8-$0.01$4.99
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-$0.01$9.99
$270.00$260.001:2Jul 20-$0.02$9.98
$314.00$302.501:2Aug 7-$1.94$9.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 214 found (best yield 3.12%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$9.190.510.1%3.12%3.17%2021.3K
$295.00Aug 14$8.390.510.1%2.85%2.90%558
$296.00Aug 14$7.820.490.4%2.65%3.05%--49
$295.00Aug 7$7.470.500.1%2.53%2.59%--473
$297.00Aug 14$7.280.470.7%2.47%3.21%--44
$297.50Aug 14$7.020.460.9%2.38%3.29%--14
$296.00Aug 7$6.920.480.4%2.35%2.74%--17
$298.00Aug 14$6.760.451.1%2.29%3.37%--19
$300.00Aug 21$6.560.421.8%2.23%3.98%4820.6K
$295.00Jul 31$6.510.500.1%2.21%2.27%211.0K

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 19,098
Total Puts 89,404
Put/Call Ratio 4.68
Net Difference -70,306

Prior's Put/Call Breakdown

Total Calls 15,920
Total Puts 14,818
Put/Call Ratio 0.93
Net Difference 1,102

Prior 7-Day Put/Call Summary

Total Calls 5,045,560
Total Puts 7,912,887
Average Put/Call Ratio 1.56
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