Tour v309
IWM
iShares Russell 2000 ETF
$296.49 -0.25%
(7/9 18:02) ◀
|
Friday, July 10, 2026 (9:35am)
January 2026
|
▶ (7/10 09:40)
◀ 7/10 09:35 ▶

Option Volume

Detail
ℹ
Current (07/10 9:35am) 49,819
Calls: 24,223 (49%)
Puts: 25,596 (51%)
Prior (07/08) 108,502
Calls: 19,098 (18%)
Puts: 89,404 (82%)
Current vs Prior -54.08%
Calls: +26.84% (Calls)
Puts: -71.37% (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 -97.13%
Calls: -96.53%
Puts: -97.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 9:35am) $5.61M
Calls: $2.54M (45%)
Puts: $3.08M (55%)
Prior (07/08) $17.21M
Calls: $2.44M (14%)
Puts: $14.77M (86%)
Current vs Prior -67.38%
Calls: +4.03%
Puts: -79.17%
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 -96.31%
Calls: -95.32%
Puts: -96.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 9:35am) 1.06
Prior (07/08) 4.68
Current vs Prior -77.43%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg -28.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 9:35am) 3,378,014
Calls: 763,488 (23%)
Puts: 2,614,526 (77%)
Prior (07/08) 3,266,208
Calls: 711,123 (22%)
Puts: 2,555,085 (78%)
Current vs Prior +3.42%
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 +15.23%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.80% | 1.18%0.80% | 1.18%0.80% | 2.19%1.80% | 6.28%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -21.34% | -11.48%-21.33% | -25.60%-49.62% | -19.24%-23.90% | -3.87%
Prior 7-Day Avg 1.09% | 1.45%0.48% | 1.41%1.48% | 2.73%2.35% | 6.66%
Current vs 7-Day Avg -26.55% | -18.75%+67.98% | -16.55%-46.04% | -19.75%-23.46% | -5.70%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -21.34% | -11.48%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.69% | 1.71%
Calls: 1.67% | 1.68%
Puts: 1.71% | 1.75%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior -37.64% | -56.82%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -76.88% | -64.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 54% vs prior. Slightly bearish P/C ratio of 1.06. P/C ratio dropping 77% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
16:10BEARISHBEARISHBEARISH
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALBEARISH

📈 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 895 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1756.6256.74$56.680.2%--1.0072
$240.00Jul 1056.4456.56$56.500.2%--1.00264
$241.00Jul 1755.6255.74$55.680.2%--1.0033
$238.00Jul 1758.6158.74$58.680.2%--1.0080
$240.00Aug 2157.6957.82$57.760.2%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.4453.56$53.500.2%--1.0010
$320.00Aug 2123.6723.82$23.750.6%220.89252
$300.00Aug 148.458.51$8.480.7%120.56370
$315.00Aug 2119.2319.38$19.310.8%20.83337
$290.00Aug 215.085.12$5.100.8%--0.3637.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 296 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 100.050.06$0.0616.7%3.1K0.0620.4K
$312.00Jul 200.050.06$0.0616.7%--0.0218
$307.00Jul 150.060.07$0.0714.3%--0.03346
$310.00Jul 170.060.07$0.0714.3%30.0321.1K
$302.00Jul 130.080.09$0.0911.1%860.06631
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 140.050.06$0.0616.7%--0.021.6K
$274.00Jul 150.050.06$0.0616.7%--0.0115
$263.00Jul 170.050.06$0.0616.7%--0.014.2K
$264.00Jul 170.050.06$0.0616.7%--0.0110.8K
$265.00Jul 170.050.06$0.0616.7%10.0133.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 408 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1056.4456.56$56.500.2%--1.00264
$250.00Jul 1046.4446.56$46.500.3%--1.0024
$254.00Jul 1042.4442.56$42.500.3%--1.0018
$259.00Jul 1037.4437.56$37.500.3%--1.0016
$260.00Jul 1036.4436.56$36.500.3%--1.0066
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.4453.56$53.500.2%--1.0010
$310.00Jul 1013.4413.56$13.500.9%21.00--
$307.00Jul 1310.4410.56$10.501.1%--1.0012
$304.00Jul 107.447.56$7.501.6%20.99--
$305.00Jul 108.448.56$8.501.4%20.991

Most actively traded options today. High liquidity = easy entry/exit. 354 active (total vol 49.7K, top 5.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 100.120.13$0.137.7%5.0K0.127.9K
$298.00Jul 100.310.32$0.323.1%3.7K0.243.1K
$300.00Jul 100.050.06$0.0616.7%3.1K0.0620.4K
$297.50Jul 100.460.47$0.472.1%2.3K0.321.2K
$301.00Jul 150.660.67$0.671.5%1.2K0.211.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.700.71$0.711.4%5.7K0.424.0K
$297.00Jul 101.161.18$1.171.7%3.5K0.593.2K
$295.00Jul 100.390.40$0.402.5%3.4K0.277.2K
$294.00Jul 100.210.22$0.224.5%2.1K0.1713.0K
$280.00Aug 212.742.80$2.772.2%2.0K0.2157.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 139 strikes (avg 215.4%, max 671.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21248.0%32.2%671.1%--3.1K
$250.00Jul 10Aug 21203.4%29.2%596.3%--4.6K
$325.00Jul 10Aug 21114.4%17.6%548.6%--2.8K
$260.00Jul 10Aug 21159.8%26.6%502.0%--5.8K
$320.00Jul 10Aug 2196.8%18.0%438.7%18.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21248.0%32.2%671.1%--22.6K
$245.00Jul 10Aug 21225.5%30.7%634.6%--12.0K
$250.00Jul 10Aug 21203.4%29.2%596.3%--22.4K
$255.00Jul 10Aug 21181.5%27.8%551.7%--24.6K
$260.00Jul 10Aug 21159.8%26.6%502.0%--54.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 443 found (best R:R 44.45, avg 3.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 21$0.13$4.87$0.1337.46$330.13
$325.00$330.00Aug 14$0.15$4.85$0.1532.33$325.15
$320.00$325.00Aug 7$0.18$4.82$0.1826.78$320.18
$325.00$330.00Aug 21$0.23$4.77$0.2320.74$325.23
$315.00$317.50Jul 31$0.14$2.36$0.1416.86$315.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85
$255.00$250.00Aug 21$0.15$4.85$0.1532.33$254.85
$278.00$274.00Jul 22$0.13$3.87$0.1329.77$277.87
$280.00$270.00Jul 23$0.36$9.64$0.3626.78$279.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 589 found (best R:R 83.62, avg 2.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.00$283.00Jul 15$10.87$10.87$0.1383.62$282.87
$250.00$263.00Jul 31$12.81$12.81$0.1967.42$262.81
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$245.00$250.00Aug 21$4.87$4.87$0.1337.46$249.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$308.00Jul 24$1.84$1.84$0.1611.50$308.16
$313.00$310.00Jul 31$2.69$2.69$0.318.68$310.31
$303.00$302.00Jul 14$0.89$0.89$0.118.09$302.11
$305.00$304.00Jul 17$0.89$0.89$0.118.09$304.11
$320.00$315.00Aug 21$4.44$4.44$0.567.93$315.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 10Jul 13$0.0570.6%24.6%
$283.00Jul 10Jul 13$0.0662.1%22.7%
$340.00Jul 17Aug 21$0.0632.1%17.6%
$285.00Jul 10Jul 13$0.0753.6%20.8%
$302.00Jul 10Jul 13$0.0731.5%12.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$266.00Jul 10Jul 17$0.06134.2%34.7%
$267.00Jul 10Jul 17$0.06129.9%33.7%
$268.00Jul 10Jul 17$0.06125.6%32.6%
$287.00Jul 10Jul 13$0.0651.3%18.9%
$302.00Jul 10Jul 13$0.0631.5%12.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 406 found (cheapest 0.62% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Jul 10$0.67$1.17$1.84$295.16$298.840.62%
$296.00Jul 10$1.20$0.71$1.91$294.09$297.910.64%
$297.50Jul 10$0.47$1.47$1.94$295.56$299.440.65%
$298.00Jul 10$0.32$1.81$2.13$295.87$300.130.72%
$295.00Jul 10$1.90$0.40$2.30$292.70$297.300.78%
$299.00Jul 10$0.13$2.62$2.75$296.25$301.750.93%
$294.00Jul 10$2.72$0.22$2.94$291.06$296.940.99%
$297.00Jul 13$1.23$1.71$2.94$294.06$299.940.99%
$296.00Jul 13$1.79$1.25$3.04$292.96$299.041.03%
$298.00Jul 13$0.80$2.27$3.07$294.93$301.071.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.05% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$292.50Jul 10$0.06$0.09$0.15$292.35$300.15
$300.00$293.00Jul 10$0.06$0.12$0.18$292.82$300.18
$299.00$292.50Jul 10$0.13$0.09$0.22$292.28$299.22
$299.00$293.00Jul 10$0.13$0.12$0.25$292.75$299.25
$300.00$294.00Jul 10$0.06$0.22$0.28$293.72$300.28
$299.00$294.00Jul 10$0.13$0.22$0.35$293.65$299.35
$298.00$292.50Jul 10$0.32$0.09$0.41$292.09$298.41
$298.00$293.00Jul 10$0.32$0.12$0.44$292.56$298.44
$300.00$295.00Jul 10$0.06$0.40$0.46$294.54$300.46
$301.00$292.00Jul 13$0.16$0.33$0.49$291.51$301.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 468 found (best R:R 34.71, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.86$0.1434.71$250.14$264.86
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255265/270Aug 21$4.74$0.2618.23$250.26$269.74
260/265270/275Aug 21$4.72$0.2816.86$260.28$274.72
282/285288/290Jul 16$2.32$0.1812.89$282.68$289.82
255/260270/275Aug 21$4.64$0.3612.89$255.36$274.64
265/270275/280Aug 21$4.63$0.3712.51$265.37$279.63
250/255270/275Aug 21$4.59$0.4111.20$250.41$274.59
260/265275/280Aug 21$4.53$0.479.64$260.47$279.53
270/275280/285Aug 21$4.52$0.489.42$270.48$284.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 21$0.06$4.9482.33
$330.00$335.00$340.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 7$0.10$4.9049.00
$325.00$330.00$335.00Aug 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 21$0.05$4.9599.00
$270.00$274.00$278.00Jul 22$0.06$3.9465.67
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$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. 402 found (best net $--, 387 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$2.88$8.12
$315.00$320.001:2Jul 17$0.00$5.00
$330.00$335.001:2Jul 31$0.00$5.00
$320.00$325.001:2Aug 14$0.00$5.00
$335.00$340.001:2Aug 21$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$240.001:2Jul 14$0.00$25.00
$265.00$245.001:2Jul 13-$0.01$19.99
$270.00$260.001:2Jul 20-$0.01$9.99
$277.50$270.001:2Jul 16-$0.01$7.49
$245.00$240.001:2Jul 10-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 2.51%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$7.450.500.2%2.51%2.68%8550
$297.50Aug 14$7.170.490.3%2.42%2.76%--23
$298.00Aug 14$6.900.480.5%2.33%2.84%--27
$300.00Aug 21$6.690.451.2%2.26%3.44%2520.5K
$297.00Aug 7$6.490.490.2%2.19%2.36%--2.7K
$299.00Aug 14$6.370.460.8%2.15%3.00%118
$297.50Aug 7$6.210.480.3%2.09%2.44%--132
$298.00Aug 7$5.940.470.5%2.00%2.51%--141
$300.00Aug 14$5.870.441.2%1.98%3.16%--93
$297.00Jul 31$5.450.490.2%1.84%2.01%--208

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 24,223
Total Puts 25,596
Put/Call Ratio 1.06
Net Difference -1,373

Prior's Put/Call Breakdown

Total Calls 19,098
Total Puts 89,404
Put/Call Ratio 4.68
Net Difference -70,306

Prior 7-Day Put/Call Summary

Total Calls 4,883,701
Total Puts 7,271,027
Average Put/Call Ratio 1.48
Ratio Trend Falling

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