Tour v298
IWM
iShares Russell 2000 ETF
$294.74 -0.49%
(7/8 09:35) ◀
|
Wednesday, July 8, 2026 (9:40am)
January 2026
|
▶ (7/8 09:45)
◀ 7/8 09:40 ▶

Option Volume

Detail
ℹ
Current (07/08 9:40am) 163,784
Calls: 30,770 (19%)
Puts: 133,014 (81%)
Prior (07/07) 73,065
Calls: 32,337 (44%)
Puts: 40,728 (56%)
Current vs Prior +124.16%
Calls: -4.85% (Calls)
Puts: +226.59% (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 -90.57%
Calls: -95.59%
Puts: -87.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 9:40am) $21.54M
Calls: $3.32M (15%)
Puts: $18.22M (85%)
Prior (07/07) $5.67M
Calls: $1.65M (29%)
Puts: $4.02M (71%)
Current vs Prior +279.92%
Calls: +101.67%
Puts: +352.80%
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 -85.85%
Calls: -93.88%
Puts: -81.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 9:40am) 4.32
Prior (07/07) 1.26
Current vs Prior +243.22%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +191.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 9:40am) 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 1.01% | 1.42%1.01% | 1.73%1.73% | 2.93%2.56% | 6.93%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -0.18% | +6.34%-0.17% | +8.83%+8.83% | +7.99%+8.09% | +6.21%
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 -6.78% | -2.39%+36.98% | +24.04%+6.18% | +7.22%+6.99% | +5.63%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -0.18% | +6.34%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.35% | 1.45%
Calls: 1.22% | 1.33%
Puts: 1.48% | 1.56%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -50.18% | -63.38%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -81.53% | -69.55%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($18.22M) vs calls ($3.32M). Massive premium surge with dollar volume up 280% vs prior. Unusually high activity with volume up 124% vs prior - elevated interest. Extreme bearish P/C ratio of 4.32 - 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 959 of results (avg 2.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1757.9958.13$58.060.2%--1.0030
$246.00Jul 1749.0249.14$49.080.2%--1.0025
$239.00Jul 1756.0056.14$56.070.2%--1.0020
$236.00Jul 1758.9859.13$59.060.3%--1.0021
$240.00Jul 1755.0055.14$55.070.3%--1.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.2030.38$30.290.6%10.9352
$316.00Jul 921.1821.32$21.250.7%101.00--
$320.00Aug 2125.4325.61$25.520.7%--0.89219
$315.00Jul 3120.2620.43$20.350.8%--0.9213
$315.00Aug 2120.9921.17$21.080.9%--0.83338

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 284 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 90.050.06$0.0616.7%460.031.4K
$303.00Jul 100.070.08$0.0812.5%140.042.8K
$299.00Jul 80.080.09$0.0911.1%1.3K0.073.0K
$301.00Jul 90.090.10$0.1010.0%190.05710
$302.50Jul 100.090.10$0.1010.0%1880.05707
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 80.050.06$0.0616.7%2590.032.2K
$280.00Jul 90.050.06$0.0616.7%700.0284
$273.00Jul 100.050.06$0.0616.7%--0.01451
$236.00Jul 170.050.06$0.0616.7%--0.01676
$281.00Jul 90.060.07$0.0714.3%--0.02259

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 425 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 844.6844.82$44.750.3%441.0044
$262.00Jul 832.6632.82$32.740.5%--1.0011
$267.00Jul 827.6927.83$27.760.5%31.005
$267.50Jul 827.1927.30$27.250.4%31.004
$268.00Jul 826.6926.82$26.760.5%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 1010.2010.33$10.271.3%1041.00109
$310.00Jul 1015.1815.34$15.261.0%--1.0020
$316.00Jul 921.1821.32$21.250.7%101.00--
$309.00Jul 814.1814.32$14.251.0%--1.0014
$311.00Jul 816.1816.32$16.250.9%251.00--

Most actively traded options today. High liquidity = easy entry/exit. 564 active (total vol 163.7K, top 28.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 81.061.08$1.071.9%5.3K0.46263
$296.00Jul 80.620.64$0.633.2%5.1K0.321.2K
$297.00Jul 80.340.35$0.352.9%4.0K0.202.1K
$298.00Jul 80.160.17$0.175.9%2.6K0.122.5K
$294.00Jul 81.631.65$1.641.2%2.3K0.5862
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 171.791.83$1.812.2%28.1K0.2743.4K
$286.00Jul 171.411.45$1.432.8%28.1K0.2226.7K
$245.00Jul 310.180.20$0.1910.5%12.7K0.0212.7K
$270.00Jul 310.880.93$0.915.5%12.7K0.0914.2K
$290.00Jul 80.170.18$0.185.6%6.3K0.101.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 147 strikes (avg 158.1%, max 745.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21156.0%18.4%745.7%--954
$330.00Jul 8Aug 21139.3%18.5%652.7%17.5K
$250.00Jul 8Aug 21197.9%29.7%565.8%444.6K
$320.00Jul 8Aug 21104.6%19.0%451.6%457.9K
$319.00Jul 8Jul 15101.0%21.0%381.3%--62
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 8Aug 21243.0%32.5%646.8%622.9K
$255.00Jul 8Aug 21175.8%28.5%517.5%--23.5K
$265.00Jul 8Aug 21132.3%26.1%407.2%1220.9K
$263.00Jul 8Aug 7141.0%27.9%404.5%--112
$264.00Jul 8Aug 7136.7%27.7%393.1%1155

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 506 found (best R:R 165.67, avg 4.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$311.00$318.00Jul 20$0.10$6.90$0.1069.00$311.10
$310.00$320.00Jul 21$0.20$9.80$0.2049.00$310.20
$320.00$325.00Jul 31$0.11$4.89$0.1144.45$320.11
$325.00$330.00Aug 7$0.11$4.89$0.1144.45$325.11
$330.00$335.00Aug 21$0.15$4.85$0.1532.33$330.15
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$0.15$9.85$0.1565.67$269.85
$255.00$250.00Aug 7$0.11$4.89$0.1144.45$254.89
$245.00$240.00Aug 21$0.11$4.89$0.1144.45$244.89
$260.00$255.00Jul 31$0.12$4.88$0.1240.67$259.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 662 found (best R:R 99.00, avg 2.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.85$14.85$0.1599.00$259.85
$245.00$250.00Aug 7$4.90$4.90$0.1049.00$249.90
$250.00$263.00Jul 31$12.67$12.67$0.3338.39$262.67
$250.00$255.00Aug 7$4.87$4.87$0.1337.46$254.87
$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$0.90$0.90$0.109.00$298.10
$306.00$305.00Jul 17$0.90$0.90$0.109.00$305.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$317.50Jul 10Jul 24$0.0733.1%17.0%
$301.00Jul 8Jul 9$0.0835.9%22.2%
$340.00Jul 17Aug 21$0.0829.6%18.4%
$283.00Jul 8Jul 9$0.0962.5%38.2%
$280.00Jul 10Jul 13$0.1136.5%26.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 8Jul 9$0.0572.1%40.9%
$309.00Jul 8Jul 17$0.0563.6%17.5%
$282.00Jul 8Jul 9$0.0667.3%39.2%
$282.50Jul 8Jul 9$0.0764.9%38.8%
$283.00Jul 8Jul 9$0.0762.5%38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 416 found (cheapest 0.82% of stock, avg 5.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 8$1.07$1.35$2.42$292.58$297.420.82%
$296.00Jul 8$0.63$1.90$2.53$293.47$298.530.86%
$294.00Jul 8$1.64$0.92$2.56$291.44$296.560.87%
$293.00Jul 8$2.34$0.61$2.95$290.05$295.951.00%
$297.00Jul 8$0.35$2.61$2.96$294.04$299.961.00%
$292.00Jul 8$3.13$0.40$3.53$288.47$295.531.20%
$298.00Jul 8$0.17$3.43$3.60$294.40$301.601.22%
$295.00Jul 9$1.69$1.92$3.61$291.39$298.611.22%
$296.00Jul 9$1.20$2.42$3.62$292.38$299.621.23%
$294.00Jul 9$2.26$1.50$3.76$290.24$297.761.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.09% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$290.00Jul 8$0.09$0.18$0.27$289.73$299.27
$298.00$290.00Jul 8$0.17$0.18$0.35$289.65$298.35
$299.00$291.00Jul 8$0.09$0.26$0.35$290.65$299.35
$298.00$291.00Jul 8$0.17$0.26$0.43$290.57$298.43
$299.00$292.00Jul 8$0.09$0.40$0.49$291.51$299.49
$297.00$290.00Jul 8$0.35$0.18$0.53$289.47$297.53
$298.00$292.00Jul 8$0.17$0.40$0.57$291.43$298.57
$297.00$291.00Jul 8$0.35$0.26$0.61$290.39$297.61
$299.00$293.00Jul 8$0.09$0.61$0.70$292.30$299.70
$297.00$292.00Jul 8$0.35$0.40$0.75$291.25$297.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 626 found (best R:R 44.45, avg credit $1.18)

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
250/255260/265Aug 21$4.81$0.1925.32$250.19$264.81
240/245255/260Aug 21$4.80$0.2024.00$240.20$259.80
250/255260/267Aug 7$6.70$0.3022.33$248.30$266.70
245/250260/265Aug 21$4.76$0.2419.83$245.24$264.76
255/260265/270Aug 21$4.74$0.2618.23$255.26$269.74
240/245260/265Aug 21$4.72$0.2816.86$240.28$264.72
260/265270/275Aug 21$4.68$0.3214.63$260.32$274.68
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. 157 found (best R:R 99.00, 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$0.07$4.9370.43
$330.00$335.00$340.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 7$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.10$4.9049.00
$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. 415 found (best net $-0.01, 393 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
$314.00$319.001:2Jul 15$0.00$5.00
$320.00$325.001:2Jul 17$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 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-$0.01$9.99
$314.00$302.501:2Aug 7-$1.98$9.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 215 found (best yield 3.09%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$9.100.510.1%3.09%3.18%2121.3K
$295.00Aug 14$8.310.510.1%2.82%2.91%558
$296.00Aug 14$7.760.490.4%2.63%3.06%549
$295.00Aug 7$7.400.500.1%2.51%2.60%11473
$297.00Aug 14$7.220.470.8%2.45%3.22%--44
$297.50Aug 14$6.960.460.9%2.36%3.30%--14
$296.00Aug 7$6.840.480.4%2.32%2.75%--17
$298.00Aug 14$6.700.451.1%2.27%3.38%--19
$300.00Aug 21$6.490.421.8%2.20%3.99%6120.6K
$295.00Jul 31$6.440.500.1%2.18%2.27%311.0K

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 30,770
Total Puts 133,014
Put/Call Ratio 4.32
Net Difference -102,244

Prior's Put/Call Breakdown

Total Calls 32,337
Total Puts 40,728
Put/Call Ratio 1.26
Net Difference -8,391

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