Tour v298
IWM
iShares Russell 2000 ETF
$294.09 -0.71%
(7/8 09:45) ◀
|
Wednesday, July 8, 2026 (9:50am)
January 2026
|
▶ (7/8 09:55)
◀ 7/8 09:50 ▶

Option Volume

Detail
ℹ
Current (07/08 9:50am) 234,975
Calls: 56,585 (24%)
Puts: 178,390 (76%)
Prior (07/07) 167,548
Calls: 63,194 (38%)
Puts: 104,354 (62%)
Current vs Prior +40.24%
Calls: -10.46% (Calls)
Puts: +70.95% (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 -86.47%
Calls: -91.89%
Puts: -82.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 9:50am) $31.78M
Calls: $4.75M (15%)
Puts: $27.02M (85%)
Prior (07/07) $16.47M
Calls: $3.00M (18%)
Puts: $13.47M (82%)
Current vs Prior +92.97%
Calls: +58.43%
Puts: +100.67%
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 -79.13%
Calls: -91.23%
Puts: -72.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 9:50am) 3.15
Prior (07/07) 1.65
Current vs Prior +90.91%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +112.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 9:50am) 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 0.97% | 1.39%0.97% | 1.68%1.68% | 2.88%2.52% | 6.84%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -4.30% | +4.54%-4.30% | +6.08%+6.08% | +5.98%+6.32% | +4.72%
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 -10.64% | -4.05%+31.31% | +20.90%+3.49% | +5.22%+5.23% | +4.15%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -4.30% | +4.54%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.43% | 1.21%
Calls: 1.65% | 1.07%
Puts: 1.21% | 1.35%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -47.23% | -69.44%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -80.43% | -74.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($27.02M) vs calls ($4.75M). Elevated premium activity with dollar volume up 93% vs prior. Extreme bearish P/C ratio of 3.15 - heavy put buying. P/C ratio rising 91% - 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
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 977 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.3558.48$58.420.2%--0.9921
$237.00Jul 1757.3557.48$57.420.2%--0.9930
$238.00Jul 1756.3656.49$56.430.2%--0.9980
$239.00Jul 1755.3655.49$55.430.2%--0.9920
$240.00Jul 1754.3654.49$54.430.2%100.9983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 172.422.43$2.420.4%1.1K0.34164.2K
$323.00Jul 1428.8328.96$28.900.4%11.00--
$325.00Aug 2130.8330.99$30.910.5%10.9452
$294.00Jul 91.741.75$1.750.6%5010.48320
$316.00Jul 921.8321.96$21.900.6%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 294 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 100.050.06$0.0616.7%150.042.8K
$312.00Jul 170.050.06$0.0616.7%40.021.6K
$301.00Jul 90.060.07$0.0714.3%2350.04710
$298.00Jul 80.080.09$0.0911.1%5.0K0.082.5K
$302.00Jul 100.090.10$0.1010.0%2960.059.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 80.050.06$0.0616.7%3180.042.2K
$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. 435 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 844.0444.17$44.110.3%441.0044
$261.00Jul 833.0433.17$33.110.4%11.008
$262.00Jul 832.0432.17$32.110.4%21.0011
$262.50Jul 831.5431.67$31.610.4%11.009
$267.00Jul 827.0427.17$27.110.5%31.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 97.867.98$7.921.5%21.00284
$303.00Jul 98.858.97$8.911.3%--1.00166
$304.00Jul 99.859.97$9.911.2%--1.0012
$305.00Jul 910.8410.97$10.911.2%11.001
$308.00Jul 913.8413.96$13.900.9%--1.0014

Most actively traded options today. High liquidity = easy entry/exit. 701 active (total vol 234.8K, top 29.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.400.41$0.412.4%11.0K0.251.2K
$297.00Jul 80.190.20$0.205.0%9.0K0.152.1K
$295.00Jul 80.720.74$0.732.7%8.9K0.39263
$298.00Jul 80.080.09$0.0911.1%5.0K0.082.5K
$294.00Jul 81.201.22$1.211.7%3.7K0.5362
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 171.481.52$1.502.7%29.1K0.2226.7K
$288.00Jul 171.891.93$1.912.1%28.1K0.2843.4K
$245.00Jul 310.180.20$0.1910.5%12.7K0.0212.7K
$270.00Jul 310.900.94$0.924.3%12.7K0.1014.2K
$293.00Jul 80.730.74$0.741.4%11.0K0.341.7K

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 161.8%, max 774.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21159.8%18.3%774.2%--954
$330.00Jul 8Aug 21142.9%18.4%677.5%217.5K
$250.00Jul 8Aug 21198.7%29.5%573.4%444.6K
$320.00Jul 8Aug 21107.7%18.8%472.4%517.9K
$319.00Jul 8Jul 15104.1%21.3%387.7%--62
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 8Aug 21244.4%32.3%655.7%622.9K
$255.00Jul 8Aug 21176.4%28.2%524.3%--23.5K
$265.00Jul 8Aug 21132.3%25.8%412.0%8620.9K
$263.00Jul 8Aug 7141.0%27.7%408.8%--112
$264.00Jul 8Aug 7136.6%27.4%398.0%1155

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 519 found (best R:R 152.85, avg 4.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 21$0.17$9.83$0.1757.82$310.17
$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
$320.00$325.00Aug 7$0.21$4.79$0.2122.81$320.21
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. 674 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$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$4.81$4.81$0.1925.32$320.19
$310.00$308.00Jul 24$1.85$1.85$0.1512.33$308.15
$305.00$302.00Jul 14$2.75$2.75$0.2511.00$302.25
$313.00$310.00Jul 31$2.72$2.72$0.289.71$310.28
$302.00$301.00Jul 13$0.90$0.90$0.109.00$301.10

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$0.0638.6%22.4%
$317.50Jul 10Jul 24$0.0633.7%16.9%
$340.00Jul 17Aug 21$0.0829.9%18.5%
$300.00Jul 8Jul 9$0.0936.3%22.2%
$283.00Jul 8Jul 9$0.1161.2%37.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 8Jul 9$0.0570.9%39.9%
$282.00Jul 8Jul 9$0.0666.1%38.2%
$315.00Jul 17Jul 31$0.0618.0%18.0%
$282.50Jul 8Jul 9$0.0763.6%37.7%
$300.00Jul 8Jul 9$0.0736.3%22.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 423 found (cheapest 0.80% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 8$1.21$1.13$2.34$291.66$296.340.80%
$295.00Jul 8$0.73$1.65$2.38$292.62$297.380.81%
$293.00Jul 8$1.82$0.74$2.56$290.44$295.560.87%
$296.00Jul 8$0.41$2.31$2.72$293.28$298.720.92%
$292.00Jul 8$2.56$0.47$3.03$288.97$295.031.03%
$297.00Jul 8$0.20$3.09$3.29$293.71$300.291.12%
$295.00Jul 9$1.35$2.23$3.58$291.42$298.581.22%
$294.00Jul 9$1.87$1.75$3.62$290.38$297.621.23%
$291.00Jul 8$3.41$0.30$3.71$287.29$294.711.26%
$296.00Jul 9$0.92$2.80$3.72$292.28$299.721.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.10% of stock, avg 2.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$290.00Jul 8$0.09$0.19$0.28$289.72$298.28
$297.00$290.00Jul 8$0.20$0.19$0.39$289.61$297.39
$298.00$291.00Jul 8$0.09$0.30$0.39$290.61$298.39
$297.00$291.00Jul 8$0.20$0.30$0.50$290.50$297.50
$298.00$292.00Jul 8$0.09$0.47$0.56$291.44$298.56
$296.00$290.00Jul 8$0.41$0.19$0.60$289.40$296.60
$297.00$292.00Jul 8$0.20$0.47$0.67$291.33$297.67
$296.00$291.00Jul 8$0.41$0.30$0.71$290.29$296.71
$299.00$290.00Jul 9$0.21$0.59$0.80$289.20$299.80
$298.00$293.00Jul 8$0.09$0.74$0.83$292.17$298.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 678 found (best R:R 40.67, avg credit $1.16)

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$6.70$0.3022.33$248.30$266.70
245/250260/265Aug 21$4.75$0.2519.00$245.25$264.75
255/260265/270Aug 21$4.75$0.2519.00$255.25$269.75
240/245260/265Aug 21$4.71$0.2916.24$240.29$264.71
250/255265/270Aug 21$4.67$0.3314.15$250.33$269.67
260/265270/275Aug 21$4.67$0.3314.15$260.33$274.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 7$0.08$4.9261.50
$330.00$335.00$340.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
$255.00$260.00$265.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$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. 416 found (best net $-0.01, 396 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-$2.11$9.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 214 found (best yield 2.94%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.660.490.3%2.94%3.25%2421.3K
$295.00Aug 14$7.890.490.3%2.68%2.99%758
$296.00Aug 14$7.340.480.7%2.50%3.15%549
$295.00Aug 7$6.990.490.3%2.38%2.69%11473
$297.00Aug 14$6.820.461.0%2.32%3.31%144
$297.50Aug 14$6.560.451.2%2.23%3.39%--14
$296.00Aug 7$6.450.470.7%2.19%2.84%--17
$298.00Aug 14$6.310.441.3%2.15%3.48%--19
$300.00Aug 21$6.130.412.0%2.08%4.09%10620.6K
$295.00Jul 31$6.050.490.3%2.06%2.37%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 56,585
Total Puts 178,390
Put/Call Ratio 3.15
Net Difference -121,805

Prior's Put/Call Breakdown

Total Calls 63,194
Total Puts 104,354
Put/Call Ratio 1.65
Net Difference -41,160

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