Tour v298
IWM
iShares Russell 2000 ETF
$294.34 -0.62%
(7/8 09:40) ◀
|
Wednesday, July 8, 2026 (9:45am)
January 2026
|
▶ (7/8 09:50)
◀ 7/8 09:45 ▶

Option Volume

Detail
ℹ
Current (07/08 9:45am) 201,108
Calls: 44,705 (22%)
Puts: 156,403 (78%)
Prior (07/07) 115,164
Calls: 45,354 (39%)
Puts: 69,810 (61%)
Current vs Prior +74.63%
Calls: -1.43% (Calls)
Puts: +124.04% (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 -88.42%
Calls: -93.59%
Puts: -84.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 9:45am) $27.92M
Calls: $4.11M (15%)
Puts: $23.81M (85%)
Prior (07/07) $11.08M
Calls: $2.33M (21%)
Puts: $8.74M (79%)
Current vs Prior +152.06%
Calls: +76.11%
Puts: +172.32%
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 -81.67%
Calls: -92.42%
Puts: -75.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 9:45am) 3.50
Prior (07/07) 1.54
Current vs Prior +127.29%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +136.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 9:45am) 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 0.96% | 1.38%0.96% | 1.68%1.68% | 2.88%2.52% | 6.86%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -5.72% | +3.69%-5.72% | +5.98%+5.98% | +6.26%+6.52% | +5.10%
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 -11.96% | -4.83%+29.37% | +20.79%+3.40% | +5.50%+5.43% | +4.53%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -5.72% | +3.69%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.05% | 0.98%
Calls: 0.75% | 1.00%
Puts: 1.35% | 0.97%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -61.25% | -75.25%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -85.63% | -79.42%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($23.81M) vs calls ($4.11M). Massive premium surge with dollar volume up 152% vs prior. Above-average activity with volume up 75% vs prior. Extreme bearish P/C ratio of 3.50 - 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 977 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1756.5956.72$56.660.2%--0.9980
$236.00Jul 1758.5858.72$58.650.2%--0.9921
$237.00Jul 1757.5857.72$57.650.2%--0.9930
$239.00Jul 1755.5955.73$55.660.3%--0.9920
$240.00Jul 3155.0055.14$55.070.3%--1.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Jul 1428.5928.73$28.660.5%11.00--
$325.00Aug 2130.6030.77$30.690.6%10.9352
$316.00Jul 921.6021.73$21.670.6%101.00--
$315.00Jul 1720.5920.73$20.660.7%31.003
$320.00Aug 2125.7925.97$25.880.7%--0.89219

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 290 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 80.050.06$0.0616.7%1.8K0.053.0K
$303.00Jul 100.060.07$0.0714.3%140.042.8K
$301.00Jul 90.070.08$0.0812.5%300.05710
$302.50Jul 100.070.08$0.0812.5%2020.04707
$302.00Jul 100.090.10$0.1010.0%2750.059.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 80.050.06$0.0616.7%3140.032.2K
$280.00Jul 90.050.06$0.0616.7%700.0284
$272.00Jul 100.050.06$0.0616.7%--0.01361
$273.00Jul 100.050.06$0.0616.7%--0.01451
$236.00Jul 170.050.06$0.0616.7%--0.01676

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 431 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 844.2844.40$44.340.3%441.0044
$262.00Jul 832.2832.40$32.340.4%11.0011
$262.50Jul 831.7831.91$31.850.4%11.009
$267.00Jul 827.2827.41$27.350.5%31.005
$267.50Jul 826.7826.91$26.850.5%31.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 98.618.74$8.681.5%--1.00166
$304.00Jul 99.609.74$9.671.4%--1.0012
$305.00Jul 910.6010.73$10.671.2%11.001
$308.00Jul 913.5913.73$13.661.0%--1.0014
$316.00Jul 921.6021.73$21.670.6%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 647 active (total vol 201.0K, top 29.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.440.46$0.454.4%8.3K0.281.2K
$295.00Jul 80.810.82$0.821.2%7.2K0.42263
$297.00Jul 80.220.23$0.234.3%6.4K0.172.1K
$298.00Jul 80.100.11$0.119.1%4.2K0.092.5K
$294.00Jul 81.331.34$1.340.7%2.8K0.5662
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 171.451.48$1.472.0%29.1K0.2226.7K
$288.00Jul 171.841.88$1.862.2%28.1K0.2743.4K
$245.00Jul 310.190.20$0.205.0%12.7K0.0212.7K
$270.00Jul 310.900.94$0.924.3%12.7K0.1014.2K
$290.00Jul 80.170.18$0.185.6%8.4K0.101.6K

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 158.6%, max 758.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21157.7%18.4%758.1%--954
$330.00Jul 8Aug 21140.9%18.4%665.8%17.5K
$250.00Jul 8Aug 21198.1%29.6%568.9%444.6K
$320.00Jul 8Aug 21106.0%18.8%462.7%487.9K
$319.00Jul 8Jul 15102.4%21.2%383.1%--62
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 8Aug 21243.4%32.4%650.5%622.9K
$255.00Jul 8Aug 21175.9%28.4%520.3%--23.5K
$265.00Jul 8Aug 21132.1%25.9%409.1%1320.9K
$263.00Jul 8Aug 7140.8%27.8%405.9%--112
$264.00Jul 8Aug 7136.5%27.6%395.2%1155

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 514 found (best R:R 152.85, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 21$0.18$9.82$0.1854.56$310.18
$320.00$325.00Jul 31$0.10$4.90$0.1049.00$320.10
$330.00$335.00Aug 21$0.14$4.86$0.1434.71$330.14
$325.00$330.00Aug 14$0.17$4.83$0.1728.41$325.17
$317.50$320.00Jul 31$0.10$2.40$0.1024.00$317.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.13$19.87$0.13152.85$269.87
$270.00$260.00Jul 20$0.15$9.85$0.1565.67$269.85
$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
$255.00$250.00Aug 7$0.12$4.88$0.1240.67$254.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 671 found (best R:R 99.00, avg 2.22)

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$4.81$4.81$0.1925.32$320.19
$310.00$308.00Jul 24$1.83$1.83$0.1710.76$308.17
$305.00$302.00Jul 14$2.74$2.74$0.2610.54$302.26
$313.00$310.00Jul 31$2.72$2.72$0.289.71$310.28
$300.00$299.00Jul 9$0.90$0.90$0.109.00$299.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$301.00Jul 8Jul 9$0.0637.2%22.3%
$317.50Jul 10Jul 24$0.0633.4%17.0%
$340.00Jul 17Aug 21$0.0829.7%18.5%
$283.00Jul 8Jul 9$0.1061.8%37.6%
$300.00Jul 8Jul 9$0.1034.8%22.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 8Jul 9$0.0571.4%40.4%
$282.00Jul 8Jul 9$0.0666.6%38.7%
$282.50Jul 8Jul 9$0.0764.2%38.2%
$315.00Jul 17Jul 31$0.0718.2%18.0%
$283.00Jul 8Jul 9$0.0861.8%37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 422 found (cheapest 0.78% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 8$0.82$1.48$2.30$292.70$297.300.78%
$294.00Jul 8$1.34$1.00$2.34$291.66$296.340.79%
$296.00Jul 8$0.45$2.11$2.56$293.44$298.560.87%
$293.00Jul 8$1.99$0.66$2.65$290.35$295.650.90%
$297.00Jul 8$0.23$2.88$3.11$293.89$300.111.06%
$292.00Jul 8$2.76$0.42$3.18$288.82$295.181.08%
$295.00Jul 9$1.45$2.07$3.52$291.48$298.521.20%
$294.00Jul 9$2.00$1.62$3.62$290.38$297.621.23%
$296.00Jul 9$1.00$2.63$3.63$292.37$299.631.23%
$298.00Jul 8$0.11$3.76$3.87$294.13$301.871.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.10% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$290.00Jul 8$0.11$0.18$0.29$289.71$298.29
$298.00$291.00Jul 8$0.11$0.27$0.38$290.62$298.38
$297.00$290.00Jul 8$0.23$0.18$0.41$289.59$297.41
$297.00$291.00Jul 8$0.23$0.27$0.50$290.50$297.50
$298.00$292.00Jul 8$0.11$0.42$0.53$291.47$298.53
$296.00$290.00Jul 8$0.45$0.18$0.63$289.37$296.63
$297.00$292.00Jul 8$0.23$0.42$0.65$291.35$297.65
$296.00$291.00Jul 8$0.45$0.27$0.72$290.28$296.72
$298.00$293.00Jul 8$0.11$0.66$0.77$292.23$298.77
$299.00$290.00Jul 9$0.24$0.54$0.78$289.22$299.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 684 found (best R:R 40.67, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.88$0.1240.67$240.12$254.88
245/250255/260Aug 21$4.85$0.1532.33$245.15$259.85
240/245255/260Aug 21$4.81$0.1925.32$240.19$259.81
250/255260/265Aug 21$4.80$0.2024.00$250.20$264.80
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$4.71$0.2916.24$240.29$264.71
260/265270/275Aug 21$4.69$0.3115.13$260.31$274.69
250/255265/270Aug 21$4.66$0.3413.71$250.34$269.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 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
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$325.00$330.00$335.00Aug 7$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$255.00$260.00$265.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 21$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 421 found (best net $-0.01, 401 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
$320.00$325.001:2Jul 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-$2.03$9.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 215 found (best yield 2.99%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.810.500.2%2.99%3.22%2221.3K
$295.00Aug 14$8.030.500.2%2.73%2.95%758
$296.00Aug 14$7.480.480.6%2.54%3.11%549
$295.00Aug 7$7.130.500.2%2.42%2.65%11473
$297.00Aug 14$6.950.460.9%2.36%3.26%--44
$297.50Aug 14$6.690.451.1%2.27%3.35%--14
$296.00Aug 7$6.580.480.6%2.24%2.80%--17
$298.00Aug 14$6.440.441.2%2.19%3.43%--19
$300.00Aug 21$6.250.411.9%2.12%4.05%7420.6K
$295.00Jul 31$6.180.490.2%2.10%2.32%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 44,705
Total Puts 156,403
Put/Call Ratio 3.50
Net Difference -111,698

Prior's Put/Call Breakdown

Total Calls 45,354
Total Puts 69,810
Put/Call Ratio 1.54
Net Difference -24,456

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