Tour v299
IWM
iShares Russell 2000 ETF
$294.64 -0.52%
(7/8 09:55) ◀
|
Wednesday, July 8, 2026 (10:00am)
January 2026
|
▶ (7/8 10:05)
◀ 7/8 10:01 ▶

Option Volume

Detail
ℹ
Current (07/08 10:00am) 290,338
Calls: 75,889 (26%)
Puts: 214,449 (74%)
Prior (07/07) 278,128
Calls: 111,423 (40%)
Puts: 166,705 (60%)
Current vs Prior +4.39%
Calls: -31.89% (Calls)
Puts: +28.64% (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 -83.28%
Calls: -89.12%
Puts: -79.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 10:00am) $35.12M
Calls: $7.24M (21%)
Puts: $27.89M (79%)
Prior (07/07) $27.14M
Calls: $5.62M (21%)
Puts: $21.51M (79%)
Current vs Prior +29.44%
Calls: +28.72%
Puts: +29.62%
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 -76.94%
Calls: -86.65%
Puts: -71.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:00am) 2.83
Prior (07/07) 1.50
Current vs Prior +88.87%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +90.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 10:00am) 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 0.91% | 1.36%0.91% | 1.67%1.67% | 2.86%2.50% | 6.85%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -10.16% | +2.31%-10.16% | +5.44%+5.44% | +5.53%+5.55% | +4.94%
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 -16.10% | -6.09%+23.28% | +20.18%+2.88% | +4.77%+4.47% | +4.37%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -10.16% | +2.31%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.91% | 1.47%
Calls: 1.37% | 1.87%
Puts: 2.44% | 1.06%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -29.52% | -62.88%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -73.87% | -69.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($27.89M) vs calls ($7.24M). Extreme bearish P/C ratio of 2.83 - heavy put buying. P/C ratio rising 89% - 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
09:55BEARISHBEARISHBEARISH
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 975 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 944.6444.76$44.700.3%--1.0010
$244.00Jul 1750.9451.09$51.020.3%--0.9934
$236.00Jul 1758.8659.04$58.950.3%--0.9921
$256.00Jul 1739.0039.12$39.060.3%--0.98290
$240.00Jul 2455.0855.25$55.170.3%--0.9937
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Jul 1428.2728.43$28.350.6%11.00--
$325.00Aug 2130.2830.48$30.380.7%10.9352
$312.00Jul 2017.2817.40$17.340.7%10.97--
$320.00Aug 2125.4825.67$25.580.7%--0.89219
$316.00Jul 921.2621.42$21.340.7%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 292 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 100.060.07$0.0714.3%310.042.8K
$301.00Jul 90.070.08$0.0812.5%2590.05710
$311.00Jul 170.070.08$0.0812.5%310.039.5K
$302.50Jul 100.080.09$0.0911.1%2060.05707
$298.00Jul 80.100.11$0.119.1%6.5K0.092.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 80.050.06$0.0616.7%8300.042.1K
$280.00Jul 90.050.06$0.0616.7%700.0284
$281.00Jul 90.050.06$0.0616.7%--0.02259
$273.00Jul 100.050.06$0.0616.7%--0.01451
$274.00Jul 100.050.06$0.0616.7%--0.01187

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 445 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 844.5944.73$44.660.3%441.0044
$260.00Jul 834.5634.74$34.650.5%51.008
$261.00Jul 833.6033.78$33.690.5%111.008
$262.00Jul 832.5832.76$32.670.6%81.0011
$262.50Jul 832.1032.28$32.190.6%21.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 109.309.43$9.371.4%--1.0010
$305.00Jul 1010.2810.44$10.361.5%1041.00109
$310.00Jul 1015.2415.42$15.331.2%--1.0020
$311.00Jul 1716.2616.44$16.351.1%551.006
$315.00Jul 1720.2820.46$20.370.9%31.003

Most actively traded options today. High liquidity = easy entry/exit. 769 active (total vol 290.1K, top 29.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.490.50$0.502.0%15.8K0.311.2K
$295.00Jul 80.880.90$0.892.2%12.4K0.46263
$297.00Jul 80.230.24$0.244.2%12.0K0.182.1K
$298.00Jul 80.100.11$0.119.1%6.5K0.092.5K
$294.00Jul 81.451.47$1.461.4%4.6K0.6162
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 171.341.38$1.362.9%29.1K0.2126.7K
$288.00Jul 171.721.76$1.742.3%28.2K0.2643.4K
$293.00Jul 80.490.51$0.504.0%15.6K0.271.7K
$290.00Jul 80.110.12$0.128.3%14.4K0.081.6K
$245.00Jul 310.180.19$0.195.3%12.7K0.0212.7K

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 178.5%, max 776.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21159.7%18.2%776.3%--954
$330.00Jul 8Aug 21142.6%18.2%681.8%227.5K
$250.00Jul 8Aug 21203.5%29.5%588.8%444.6K
$260.00Jul 8Aug 21158.4%27.0%486.0%55.7K
$320.00Jul 8Aug 21106.9%18.7%471.2%567.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 8Aug 21249.8%32.4%671.4%722.9K
$255.00Jul 8Aug 21180.9%28.3%539.9%--23.5K
$265.00Jul 8Aug 21136.2%25.9%426.9%8620.9K
$263.00Jul 8Aug 7145.1%27.7%423.6%--112
$264.00Jul 8Aug 7140.7%27.4%413.1%1155

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 518 found (best R:R 165.67, avg 4.50)

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
$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$0.12$19.88$0.12165.67$269.88
$270.00$260.00Jul 20$0.13$9.87$0.1375.92$269.87
$250.00$240.00Aug 14$0.18$9.82$0.1854.56$249.82
$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. 674 found (best R:R 82.33, avg 2.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.82$14.82$0.1882.33$259.82
$245.00$250.00Jul 31$4.90$4.90$0.1049.00$249.90
$245.00$250.00Aug 7$4.90$4.90$0.1049.00$249.90
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$250.00$263.00Jul 31$12.71$12.71$0.2943.83$262.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$320.00Aug 21$4.80$4.80$0.2024.00$320.20
$310.00$308.00Jul 24$1.86$1.86$0.1413.29$308.14
$305.00$302.00Jul 14$2.71$2.71$0.299.34$302.29
$303.00$302.00Jul 13$0.90$0.90$0.109.00$302.10
$313.00$310.00Jul 31$2.69$2.69$0.318.68$310.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $0.51, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$317.50Jul 10Jul 24$0.0633.0%16.8%
$301.00Jul 8Jul 9$0.0731.5%21.5%
$340.00Jul 17Aug 21$0.0829.5%18.4%
$283.00Jul 8Jul 9$0.0964.7%37.4%
$261.00Jul 8Jul 10$0.10154.0%59.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 8Jul 9$0.0569.6%38.7%
$282.50Jul 8Jul 9$0.0667.1%38.3%
$283.00Jul 8Jul 9$0.0764.7%37.4%
$315.00Jul 17Jul 31$0.0717.9%17.9%
$284.00Jul 8Jul 9$0.0859.7%35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 433 found (cheapest 0.72% of stock, avg 5.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 8$0.89$1.23$2.12$292.88$297.120.72%
$294.00Jul 8$1.46$0.80$2.26$291.74$296.260.77%
$296.00Jul 8$0.50$1.84$2.34$293.66$298.340.79%
$293.00Jul 8$2.16$0.50$2.66$290.34$295.660.90%
$297.00Jul 8$0.24$2.58$2.82$294.18$299.820.96%
$292.00Jul 8$2.96$0.31$3.27$288.73$295.271.11%
$295.00Jul 9$1.58$1.88$3.46$291.54$298.461.17%
$296.00Jul 9$1.09$2.41$3.50$292.50$299.501.19%
$298.00Jul 8$0.11$3.44$3.55$294.45$301.551.20%
$294.00Jul 9$2.14$1.45$3.59$290.41$297.591.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.08% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$290.00Jul 8$0.11$0.12$0.23$289.77$298.23
$298.00$291.00Jul 8$0.11$0.19$0.30$290.70$298.30
$297.00$290.00Jul 8$0.24$0.12$0.36$289.64$297.36
$298.00$292.00Jul 8$0.11$0.31$0.42$291.58$298.42
$297.00$291.00Jul 8$0.24$0.19$0.43$290.57$297.43
$297.00$292.00Jul 8$0.24$0.31$0.55$291.45$297.55
$296.00$290.00Jul 8$0.50$0.12$0.62$289.38$296.62
$298.00$293.00Jul 8$0.11$0.50$0.61$292.39$298.61
$296.00$291.00Jul 8$0.50$0.19$0.69$290.31$296.69
$299.00$290.00Jul 9$0.25$0.47$0.72$289.28$299.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 647 found (best R:R 37.46, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.87$0.1337.46$240.13$254.87
245/250255/260Aug 21$4.84$0.1630.25$245.16$259.84
250/255260/265Aug 21$4.82$0.1826.78$250.18$264.82
240/245255/260Aug 21$4.81$0.1925.32$240.19$259.81
250/255260/267Aug 7$6.73$0.2724.93$248.27$266.73
245/250260/265Aug 21$4.76$0.2419.83$245.24$264.76
255/260265/270Aug 21$4.76$0.2419.83$255.24$269.76
240/245260/265Aug 21$4.73$0.2717.52$240.27$264.73
250/255265/270Aug 21$4.70$0.3015.67$250.30$269.70
260/265270/275Aug 21$4.66$0.3413.71$260.34$274.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 177 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Jul 31$0.05$4.9599.00
$320.00$325.00$330.00Jul 31$0.06$4.9482.33
$240.00$245.00$250.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 31$0.05$4.9599.00
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$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 21$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 418 found (best net $-0.01, 399 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-$0.02$9.98
$250.00$240.001:2Aug 14-$0.14$9.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 217 found (best yield 3.04%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.970.510.1%3.04%3.17%4121.3K
$295.00Aug 14$8.180.510.1%2.78%2.90%758
$296.00Aug 14$7.620.490.5%2.59%3.05%549
$295.00Aug 7$7.260.510.1%2.46%2.59%11473
$297.00Aug 14$7.080.470.8%2.40%3.20%144
$297.50Aug 14$6.820.461.0%2.31%3.29%--14
$296.00Aug 7$6.710.480.5%2.28%2.74%117
$298.00Aug 14$6.570.451.1%2.23%3.37%--19
$300.00Aug 21$6.370.421.8%2.16%3.98%13320.6K
$295.00Jul 31$6.330.500.1%2.15%2.27%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 75,889
Total Puts 214,449
Put/Call Ratio 2.83
Net Difference -138,560

Prior's Put/Call Breakdown

Total Calls 111,423
Total Puts 166,705
Put/Call Ratio 1.50
Net Difference -55,282

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