Tour v299
IWM
iShares Russell 2000 ETF
$294.26 -0.65%
(7/8 10:01) ◀
|
Wednesday, July 8, 2026 (10:05am)
January 2026
|
▶ (7/8 10:10)
◀ 7/8 10:05 ▶

Option Volume

Detail
ℹ
Current (07/08 10:05am) 309,821
Calls: 84,186 (27%)
Puts: 225,635 (73%)
Prior (07/07) 305,873
Calls: 125,638 (41%)
Puts: 180,235 (59%)
Current vs Prior +1.29%
Calls: -32.99% (Calls)
Puts: +25.19% (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 -82.16%
Calls: -87.93%
Puts: -78.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 10:05am) $37.98M
Calls: $7.12M (19%)
Puts: $30.86M (81%)
Prior (07/07) $30.85M
Calls: $6.23M (20%)
Puts: $24.61M (80%)
Current vs Prior +23.12%
Calls: +14.18%
Puts: +25.39%
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 -75.06%
Calls: -86.87%
Puts: -68.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:05am) 2.68
Prior (07/07) 1.43
Current vs Prior +86.83%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +80.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 10:05am) 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 0.89% | 1.34%0.89% | 1.64%1.64% | 2.85%2.48% | 6.83%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -12.39% | +0.66%-12.38% | +3.66%+3.66% | +4.91%+4.68% | +4.56%
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 -18.18% | -7.61%+20.23% | +18.14%+1.13% | +4.16%+3.61% | +3.99%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -12.39% | +0.66%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.89% | 1.28%
Calls: 1.67% | 1.58%
Puts: 2.11% | 0.98%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -30.26% | -67.68%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -74.14% | -73.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($30.86M) vs calls ($7.12M). Extreme bearish P/C ratio of 2.68 - heavy put buying. P/C ratio rising 87% - 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
10:00BEARISHBEARISHBEARISH
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 985 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1754.5454.66$54.600.2%110.9983
$240.00Jul 1054.3254.44$54.380.2%--1.00264
$236.00Jul 1758.5258.65$58.590.2%--0.9921
$237.00Jul 1757.5257.65$57.590.2%--0.9930
$238.00Jul 1756.5356.66$56.600.2%--0.9980
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Jul 1428.6628.79$28.730.5%11.00--
$325.00Aug 2130.6630.82$30.740.5%10.9452
$316.00Jul 921.6621.78$21.720.6%101.00--
$320.00Aug 2125.8426.00$25.920.6%--0.90219
$315.00Jul 1720.6620.79$20.730.6%31.003

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 296 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 90.050.06$0.0616.7%2600.04710
$303.00Jul 100.050.06$0.0616.7%320.032.8K
$312.00Jul 170.050.06$0.0616.7%40.021.6K
$298.00Jul 80.060.07$0.0714.3%8.1K0.072.5K
$302.50Jul 100.060.07$0.0714.3%2300.04707
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 80.050.06$0.0616.7%9270.042.1K
$280.00Jul 90.050.06$0.0616.7%700.0284
$273.00Jul 100.050.06$0.0616.7%--0.01451
$274.00Jul 100.050.06$0.0616.7%--0.02187
$237.00Jul 170.050.06$0.0616.7%--0.01672

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 448 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 844.2244.34$44.280.3%441.0044
$260.00Jul 834.2234.34$34.280.4%51.008
$261.00Jul 833.2233.34$33.280.4%121.008
$262.00Jul 832.2232.34$32.280.4%91.0011
$262.50Jul 831.7231.84$31.780.4%21.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 97.697.80$7.751.4%71.00284
$303.00Jul 98.688.80$8.741.4%--1.00166
$304.00Jul 99.679.78$9.731.1%--1.0012
$305.00Jul 910.6710.79$10.731.1%11.001
$308.00Jul 913.6713.79$13.730.9%--1.0014

Most actively traded options today. High liquidity = easy entry/exit. 786 active (total vol 309.6K, top 29.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 80.360.37$0.372.7%17.7K0.241.2K
$295.00Jul 80.690.71$0.702.9%13.4K0.39263
$297.00Jul 80.160.17$0.175.9%12.7K0.132.1K
$298.00Jul 80.060.07$0.0714.3%8.1K0.072.5K
$294.00Jul 81.191.21$1.201.7%4.7K0.5462
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 171.411.45$1.432.8%29.1K0.2226.7K
$288.00Jul 171.811.84$1.831.6%28.2K0.2743.4K
$293.00Jul 80.570.58$0.571.8%17.2K0.321.7K
$290.00Jul 80.120.13$0.137.7%15.4K0.091.6K
$294.00Jul 80.910.93$0.922.2%14.5K0.461.5K

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 179.2%, max 791.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21162.7%18.2%791.5%1954
$330.00Jul 8Aug 21145.4%18.3%692.8%7727.5K
$250.00Jul 8Aug 21203.1%29.4%590.4%444.6K
$260.00Jul 8Aug 21157.6%26.9%485.9%55.7K
$320.00Jul 8Aug 21109.6%18.8%484.3%567.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 8Aug 21249.7%32.2%674.4%3222.9K
$255.00Jul 8Aug 21180.2%28.1%540.5%--23.5K
$265.00Jul 8Aug 21135.3%25.7%425.7%8720.9K
$263.00Jul 8Aug 7144.2%27.6%422.5%--112
$264.00Jul 8Aug 7139.7%27.3%412.0%1155

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 513 found (best R:R 165.67, avg 4.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 21$0.16$9.84$0.1661.50$310.16
$330.00$335.00Aug 21$0.14$4.86$0.1434.71$330.14
$325.00$330.00Aug 14$0.16$4.84$0.1630.25$325.16
$320.00$325.00Aug 7$0.21$4.79$0.2122.81$320.21
$325.00$330.00Aug 21$0.23$4.77$0.2320.74$325.23
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$0.14$9.86$0.1470.43$269.86
$250.00$240.00Aug 14$0.19$9.81$0.1951.63$249.81
$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. 672 found (best R:R 106.14, avg 2.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.86$14.86$0.14106.14$259.86
$245.00$250.00Aug 7$4.90$4.90$0.1049.00$249.90
$250.00$263.00Jul 31$12.68$12.68$0.3239.62$262.68
$240.00$245.00Aug 21$4.87$4.87$0.1337.46$244.87
$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$4.82$4.82$0.1826.78$320.18
$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$2.72$2.72$0.289.71$310.28
$298.00$297.00Jul 8$0.90$0.90$0.109.00$297.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$0.0729.8%18.3%
$283.00Jul 8Jul 9$0.0962.8%36.7%
$300.00Jul 8Jul 9$0.0934.0%21.6%
$284.00Jul 8Jul 9$0.1157.8%35.3%
$276.00Jul 9Jul 10$0.1148.6%40.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 8Jul 9$0.0567.8%37.6%
$315.00Jul 17Jul 31$0.0517.9%17.9%
$282.50Jul 8Jul 9$0.0665.3%37.2%
$283.00Jul 8Jul 9$0.0762.8%36.7%
$300.00Jul 8Jul 9$0.0734.0%21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 434 found (cheapest 0.72% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 8$1.20$0.92$2.12$291.88$296.120.72%
$295.00Jul 8$0.70$1.42$2.12$292.88$297.120.72%
$293.00Jul 8$1.85$0.57$2.42$290.58$295.420.82%
$296.00Jul 8$0.37$2.09$2.46$293.54$298.460.84%
$292.00Jul 8$2.62$0.35$2.97$289.03$294.971.01%
$297.00Jul 8$0.17$2.89$3.06$293.94$300.061.04%
$295.00Jul 9$1.36$2.05$3.41$291.59$298.411.16%
$294.00Jul 9$1.90$1.59$3.49$290.51$297.491.19%
$296.00Jul 9$0.92$2.62$3.54$292.46$299.541.20%
$291.00Jul 8$3.49$0.21$3.70$287.30$294.701.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.07% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$290.00Jul 8$0.07$0.13$0.20$289.80$298.20
$297.00$290.00Jul 8$0.17$0.13$0.30$289.70$297.30
$298.00$291.00Jul 8$0.07$0.21$0.28$290.72$298.28
$297.00$291.00Jul 8$0.17$0.21$0.38$290.62$297.38
$298.00$292.00Jul 8$0.07$0.35$0.42$291.58$298.42
$296.00$290.00Jul 8$0.37$0.13$0.50$289.50$296.50
$297.00$292.00Jul 8$0.17$0.35$0.52$291.48$297.52
$296.00$291.00Jul 8$0.37$0.21$0.58$290.42$296.58
$298.00$293.00Jul 8$0.07$0.57$0.64$292.36$298.64
$296.00$292.00Jul 8$0.37$0.35$0.72$291.28$296.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 638 found (best R:R 44.45, avg credit $1.19)

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
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
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$4.71$0.2916.24$240.29$264.71
260/265270/275Aug 21$4.69$0.3115.13$260.31$274.69
250/255265/270Aug 21$4.68$0.3214.63$250.32$269.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$330.00$335.00$340.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 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
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50

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, 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
$255.00$245.001:2Jul 13-$0.01$9.99
$270.00$260.001:2Jul 20-$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. 214 found (best yield 2.97%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.730.500.2%2.97%3.22%4421.3K
$295.00Aug 14$7.950.500.2%2.70%2.95%758
$296.00Aug 14$7.400.480.6%2.51%3.11%549
$295.00Aug 7$7.040.490.2%2.39%2.64%12473
$297.00Aug 14$6.870.460.9%2.33%3.27%144
$297.50Aug 14$6.610.451.1%2.25%3.35%--14
$296.00Aug 7$6.490.470.6%2.21%2.80%117
$298.00Aug 14$6.360.441.3%2.16%3.43%--19
$300.00Aug 21$6.180.411.9%2.10%4.05%14020.6K
$295.00Jul 31$6.100.490.2%2.07%2.32%331.0K

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 84,186
Total Puts 225,635
Put/Call Ratio 2.68
Net Difference -141,449

Prior's Put/Call Breakdown

Total Calls 125,638
Total Puts 180,235
Put/Call Ratio 1.43
Net Difference -54,597

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