Tour v298
IWM
iShares Russell 2000 ETF
$294.01 -0.74%
(7/8 09:50) ◀
|
Wednesday, July 8, 2026 (9:55am)
January 2026
|
▶ (7/8 10:01)
◀ 7/8 09:55 ▶

Option Volume

Detail
ℹ
Current (07/08 9:55am) 261,907
Calls: 64,565 (25%)
Puts: 197,342 (75%)
Prior (07/07) 226,909
Calls: 87,318 (38%)
Puts: 139,591 (62%)
Current vs Prior +15.42%
Calls: -26.06% (Calls)
Puts: +41.37% (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 -84.92%
Calls: -90.75%
Puts: -81.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 9:55am) $35.04M
Calls: $5.42M (15%)
Puts: $29.61M (85%)
Prior (07/07) $25.69M
Calls: $4.04M (16%)
Puts: $21.65M (84%)
Current vs Prior +36.38%
Calls: +34.29%
Puts: +36.76%
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 -76.99%
Calls: -90.00%
Puts: -69.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 9:55am) 3.06
Prior (07/07) 1.60
Current vs Prior +91.19%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +106.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 9:55am) 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 0.95% | 1.39%0.95% | 1.69%1.69% | 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 -6.29% | +4.06%-6.29% | +6.31%+6.31% | +6.13%+6.49% | +4.75%
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 -12.49% | -4.49%+28.58% | +21.18%+3.73% | +5.37%+5.40% | +4.18%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -6.29% | +4.06%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.34% | 1.22%
Calls: 0.88% | 1.10%
Puts: 1.80% | 1.33%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -50.55% | -69.19%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -81.67% | -74.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($29.61M) vs calls ($5.42M). Extreme bearish P/C ratio of 3.06 - heavy put buying. P/C ratio rising 91% - increased hedging/bearish positioning. Put-heavy open interest (2,555,085 puts vs 711,123 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:50BEARISHBEARISHBEARISH
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 987 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.2658.39$58.330.2%--0.9921
$241.00Jul 1753.2853.40$53.340.2%--0.9933
$237.00Jul 1757.2657.39$57.330.2%--0.9930
$239.00Jul 1755.2755.40$55.340.2%--0.9920
$240.00Jul 1754.2754.40$54.340.2%110.9983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Jul 1428.9229.05$28.990.4%11.00--
$316.00Jul 921.9222.04$21.980.5%101.00--
$325.00Aug 2130.9331.10$31.020.5%10.9452
$315.00Jul 1720.9221.05$20.990.6%31.003
$320.00Aug 2126.1026.28$26.190.7%--0.90219

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
$301.00Jul 90.050.06$0.0616.7%2510.04710
$312.00Jul 170.050.06$0.0616.7%40.021.6K
$302.50Jul 100.060.07$0.0714.3%2050.04707
$298.00Jul 80.070.08$0.0812.5%5.6K0.072.5K
$302.00Jul 100.080.09$0.0911.1%3020.049.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 80.050.06$0.0616.7%1.1K0.042.2K
$279.00Jul 90.050.06$0.0616.7%--0.02148
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 443 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 749.9850.14$50.060.3%--1.0051
$240.00Aug 2155.4255.57$55.500.3%--1.002.8K
$250.00Jul 843.9544.08$44.020.3%441.0044
$260.00Jul 833.9534.08$34.020.4%51.008
$261.00Jul 832.9533.08$33.020.4%111.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 85.946.06$6.002.0%141.00611
$301.00Jul 86.937.06$6.991.9%71.00265
$302.00Jul 87.928.06$7.991.8%--1.0010
$303.00Jul 88.929.05$8.991.4%221.0028
$306.00Jul 811.9212.05$11.991.1%131.00--

Most actively traded options today. High liquidity = easy entry/exit. 748 active (total vol 261.7K, top 29.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.350.36$0.362.8%12.6K0.231.2K
$297.00Jul 80.160.17$0.175.9%10.4K0.132.1K
$295.00Jul 80.660.67$0.671.5%9.9K0.37263
$298.00Jul 80.070.08$0.0812.5%5.6K0.072.5K
$294.00Jul 81.131.14$1.130.9%4.1K0.5162
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 171.501.54$1.522.6%29.1K0.2326.7K
$288.00Jul 171.911.96$1.942.6%28.2K0.2843.4K
$293.00Jul 80.730.74$0.741.4%13.3K0.361.7K
$245.00Jul 310.180.20$0.1910.5%12.7K0.0212.7K
$270.00Jul 310.910.94$0.933.2%12.7K0.1014.2K

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 174.2%, max 779.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21161.3%18.3%779.5%--954
$330.00Jul 8Aug 21144.3%18.4%684.8%227.5K
$250.00Jul 8Aug 21199.6%29.5%576.8%444.6K
$320.00Jul 8Aug 21108.9%18.8%479.5%567.9K
$260.00Jul 8Aug 21154.7%27.0%473.3%55.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 8Aug 21245.6%32.3%660.8%722.9K
$255.00Jul 8Aug 21177.0%28.2%527.6%--23.5K
$265.00Jul 8Aug 21132.6%25.8%413.7%8620.9K
$263.00Jul 8Aug 7141.5%27.7%410.6%--112
$264.00Jul 8Aug 7137.1%27.4%399.8%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 141.86, avg 4.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 21$0.16$9.84$0.1661.50$310.16
$320.00$325.00Jul 31$0.10$4.90$0.1049.00$320.10
$330.00$335.00Aug 21$0.13$4.87$0.1337.46$330.13
$325.00$330.00Aug 14$0.17$4.83$0.1728.41$325.17
$320.00$325.00Aug 7$0.20$4.80$0.2024.00$320.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.14$19.86$0.14141.86$269.86
$270.00$260.00Jul 20$0.16$9.84$0.1661.50$269.84
$250.00$240.00Aug 14$0.20$9.80$0.2049.00$249.80
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 675 found (best R:R 99.00, avg 2.17)

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$4.89$4.89$0.1144.45$249.89
$240.00$245.00Aug 21$4.87$4.87$0.1337.46$244.87
$250.00$263.00Jul 31$12.66$12.66$0.3437.24$262.66
$250.00$255.00Aug 7$4.86$4.86$0.1434.71$254.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$320.00Aug 21$4.83$4.83$0.1728.41$320.17
$310.00$308.00Jul 24$1.85$1.85$0.1512.33$308.15
$305.00$302.00Jul 14$2.76$2.76$0.2411.50$302.24
$313.00$310.00Jul 31$2.73$2.73$0.2710.11$310.27
$320.00$315.00Aug 21$4.52$4.52$0.489.42$315.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$0.0730.0%18.4%
$300.00Jul 8Jul 9$0.0934.6%22.2%
$260.00Jul 8Jul 10$0.12154.7%60.6%
$261.00Jul 8Jul 10$0.12150.3%60.4%
$283.00Jul 8Jul 9$0.1261.0%37.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 8Jul 9$0.0570.8%40.1%
$315.00Jul 17Jul 31$0.0518.1%17.9%
$282.00Jul 8Jul 9$0.0765.9%38.8%
$300.00Jul 8Jul 9$0.0734.6%22.2%
$307.00Jul 13Jul 17$0.0716.0%17.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 430 found (cheapest 0.77% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 8$1.13$1.14$2.27$291.73$296.270.77%
$295.00Jul 8$0.67$1.67$2.34$292.66$297.340.80%
$293.00Jul 8$1.75$0.74$2.49$290.51$295.490.85%
$296.00Jul 8$0.36$2.34$2.70$293.30$298.700.92%
$292.00Jul 8$2.48$0.48$2.96$289.04$294.961.01%
$297.00Jul 8$0.17$3.16$3.33$293.67$300.331.13%
$295.00Jul 9$1.30$2.26$3.56$291.44$298.561.21%
$294.00Jul 9$1.82$1.78$3.60$290.40$297.601.22%
$291.00Jul 8$3.32$0.30$3.62$287.38$294.621.23%
$296.00Jul 9$0.89$2.84$3.73$292.27$299.731.27%

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$0.08$0.20$0.28$289.72$298.28
$297.00$290.00Jul 8$0.17$0.20$0.37$289.63$297.37
$298.00$291.00Jul 8$0.08$0.30$0.38$290.62$298.38
$297.00$291.00Jul 8$0.17$0.30$0.47$290.53$297.47
$296.00$290.00Jul 8$0.36$0.20$0.56$289.44$296.56
$298.00$292.00Jul 8$0.08$0.48$0.56$291.44$298.56
$296.00$291.00Jul 8$0.36$0.30$0.66$290.34$296.66
$297.00$292.00Jul 8$0.17$0.48$0.65$291.35$297.65
$298.00$293.00Jul 8$0.08$0.74$0.82$292.18$298.82
$299.00$290.00Jul 9$0.20$0.61$0.81$289.19$299.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 659 found (best R:R 40.67, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.88$0.1240.67$240.12$254.88
245/250255/260Aug 21$4.84$0.1630.25$245.16$259.84
240/245255/260Aug 21$4.80$0.2024.00$240.20$259.80
250/255260/265Aug 21$4.80$0.2024.00$250.20$264.80
250/255260/267Aug 7$6.69$0.3121.58$248.31$266.69
255/260265/270Aug 21$4.75$0.2519.00$255.25$269.75
245/250260/265Aug 21$4.74$0.2618.23$245.26$264.74
240/245260/265Aug 21$4.70$0.3015.67$240.30$264.70
250/255265/270Aug 21$4.68$0.3214.63$250.32$269.68
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 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$330.00$335.00$340.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Jul 31$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$315.00$317.50$320.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$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
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$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. 422 found (best net $-0.01, 403 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
$270.00$260.001:2Jul 20$0.00$10.00
$255.00$245.001:2Jul 13-$0.01$9.99
$250.00$240.001:2Aug 14-$0.13$9.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 2.93%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.620.490.3%2.93%3.27%3421.3K
$295.00Aug 14$7.850.490.3%2.67%3.01%758
$296.00Aug 14$7.310.480.7%2.49%3.16%549
$295.00Aug 7$6.950.490.3%2.36%2.70%11473
$297.00Aug 14$6.780.461.0%2.31%3.32%144
$297.50Aug 14$6.530.451.2%2.22%3.41%--14
$296.00Aug 7$6.420.470.7%2.18%2.86%117
$298.00Aug 14$6.280.441.4%2.14%3.49%--19
$300.00Aug 21$6.100.412.0%2.07%4.11%11220.6K
$295.00Jul 31$6.000.490.3%2.04%2.38%321.0K

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 64,565
Total Puts 197,342
Put/Call Ratio 3.06
Net Difference -132,777

Prior's Put/Call Breakdown

Total Calls 87,318
Total Puts 139,591
Put/Call Ratio 1.60
Net Difference -52,273

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