Tour v309
IWM
iShares Russell 2000 ETF
$296.02 -0.41%
(7/10 09:35) ◀
|
Friday, July 10, 2026 (9:40am)
January 2026
|
▶ (7/10 09:45)
◀ 7/10 09:40 ▶

Option Volume

Detail
ℹ
Current (07/10 9:40am) 97,038
Calls: 44,061 (45%)
Puts: 52,977 (55%)
Prior (07/08) 163,784
Calls: 30,770 (19%)
Puts: 133,014 (81%)
Current vs Prior -40.75%
Calls: +43.19% (Calls)
Puts: -60.17% (Puts)
Prior 7-Day Total 11,788,850
Calls: 4,753,723 (40%)
Puts: 7,035,127 (60%)
Prior 7-Day Average 1,684,121
Calls: 679,103 (40%)
Puts: 1,005,018 (60%)
Current vs Prior 7-Day Avg -94.24%
Calls: -93.51%
Puts: -94.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 9:40am) $9.50M
Calls: $3.39M (36%)
Puts: $6.11M (64%)
Prior (07/08) $21.54M
Calls: $3.32M (15%)
Puts: $18.22M (85%)
Current vs Prior -55.88%
Calls: +2.27%
Puts: -66.47%
Prior 7-Day Total $1.01B
Calls: $352.28M (35%)
Puts: $657.61M (65%)
Prior 7-Day Average $144.27M
Calls: $50.33M (35%)
Puts: $93.94M (65%)
Current vs Prior 7-Day Avg -93.41%
Calls: -93.26%
Puts: -93.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 9:40am) 1.20
Prior (07/08) 4.32
Current vs Prior -72.19%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -19.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 9:40am) 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 20,594,749
Calls: 4,430,448 (22%)
Puts: 16,164,301 (78%)
Prior 7-Day Average 2,942,107
Calls: 632,921 (22%)
Puts: 2,309,185 (78%)
Current vs Prior 7-Day Avg +14.82%
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 0.78% | 1.15%0.78% | 1.15%0.78% | 2.15%1.77% | 6.22%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -27.67% | -19.50%+114.98% | -19.50%-45.23% | -21.57%-24.49% | -7.26%
Prior 7-Day Avg 1.05% | 1.40%0.62% | 1.41%1.56% | 2.74%2.38% | 6.61%
Current vs 7-Day Avg -25.43% | -17.69%+27.39% | -18.02%-49.80% | -21.46%-25.48% | -5.97%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -27.67% | -19.50%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.17% | 1.79%
Calls: 2.27% | 2.04%
Puts: 2.08% | 1.55%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior -0.91% | -5.29%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg -29.68% | -41.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($6.11M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 41% vs prior. Bearish P/C ratio of 1.20 indicates protective 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 NEUTRAL
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
09:40BEARISHBEARISHBEARISH
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 909 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.9756.07$56.020.2%--1.00264
$237.00Jul 1759.1159.24$59.180.2%--1.0030
$238.00Jul 1758.1158.24$58.180.2%--1.0080
$242.00Jul 1754.1254.25$54.190.2%--1.0013
$240.00Aug 2157.1957.33$57.260.2%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.9354.06$54.000.2%--1.0010
$300.00Aug 219.269.30$9.280.4%2160.568.4K
$320.00Aug 2124.1124.27$24.190.7%220.90252
$295.00Aug 216.957.00$6.980.7%770.4733.3K
$310.00Aug 2115.6115.73$15.670.8%--0.76412

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 309 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 130.050.06$0.0616.7%1360.04631
$307.00Jul 150.050.06$0.0616.7%--0.03346
$308.00Jul 160.050.06$0.0616.7%--0.0362
$310.00Jul 170.050.06$0.0616.7%100.0221.1K
$305.00Jul 140.060.07$0.0714.3%--0.03624
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 130.050.06$0.0616.7%20.024.9K
$279.00Jul 140.050.06$0.0616.7%--0.021.6K
$274.00Jul 150.050.06$0.0616.7%--0.0115
$275.00Jul 150.050.06$0.0616.7%--0.0132
$270.00Jul 160.050.06$0.0616.7%--0.0137

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 409 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.9756.07$56.020.2%--1.00264
$250.00Jul 1045.9546.07$46.010.3%--1.0024
$254.00Jul 1041.9542.07$42.010.3%--1.0018
$259.00Jul 1036.9537.07$37.010.3%--1.0016
$260.00Jul 1035.9536.07$36.010.3%--1.0066
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.9354.06$54.000.2%--1.0010
$310.00Jul 1013.9314.06$14.000.9%31.00--
$307.00Jul 1310.9311.06$11.001.2%--1.0012
$304.00Jul 107.948.06$8.001.5%20.99--
$305.00Jul 108.939.06$9.001.4%30.991

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 96.9K, top 14.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 100.070.08$0.0812.5%8.1K0.097.9K
$298.00Jul 100.180.19$0.195.3%7.5K0.183.1K
$300.00Jul 100.030.04$0.0425.0%5.6K0.0420.4K
$297.00Jul 100.430.45$0.444.5%4.8K0.335.4K
$297.50Jul 100.280.30$0.296.9%4.2K0.251.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.870.88$0.881.1%14.5K0.494.0K
$295.00Jul 100.480.49$0.492.0%8.6K0.327.2K
$294.00Jul 100.250.26$0.263.8%6.6K0.1913.0K
$297.00Jul 101.421.45$1.442.1%5.2K0.673.2K
$280.00Aug 212.782.81$2.801.1%2.4K0.2157.2K

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 216.7%, max 677.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21248.2%31.9%677.6%--3.1K
$250.00Jul 10Aug 21203.2%29.0%601.4%--4.6K
$325.00Jul 10Aug 21116.7%17.6%564.4%32.8K
$260.00Jul 10Aug 21159.3%26.3%506.5%--5.8K
$320.00Jul 10Aug 2199.0%17.8%457.1%98.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21248.2%31.9%677.6%122.6K
$245.00Jul 10Aug 21225.5%30.4%642.1%--12.0K
$250.00Jul 10Aug 21203.2%29.0%601.4%--22.4K
$255.00Jul 10Aug 21181.1%27.6%557.2%124.6K
$260.00Jul 10Aug 21159.3%26.3%506.5%154.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 441 found (best R:R 44.45, avg 4.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 21$0.11$4.89$0.1144.45$330.11
$325.00$330.00Aug 14$0.14$4.86$0.1434.71$325.14
$320.00$325.00Aug 7$0.16$4.84$0.1630.25$320.16
$325.00$330.00Aug 21$0.22$4.78$0.2221.73$325.22
$315.00$317.50Jul 31$0.12$2.38$0.1219.83$315.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 585 found (best R:R 83.62, avg 2.26)

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$4.87$4.87$0.1337.46$259.87
$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$1.87$1.87$0.1314.38$308.13
$313.00$310.00Jul 31$2.73$2.73$0.2710.11$310.27
$299.00$298.00Jul 10$0.90$0.90$0.109.00$298.10
$320.00$315.00Aug 21$4.49$4.49$0.518.80$315.51
$304.00$303.00Jul 16$0.89$0.89$0.118.09$303.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 10Jul 13$0.0569.5%24.0%
$283.00Jul 10Jul 13$0.0660.9%22.2%
$340.00Jul 17Aug 21$0.0632.4%17.7%
$285.00Jul 10Jul 13$0.0752.3%20.2%
$301.00Jul 10Jul 13$0.0928.8%12.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.00Jul 10Jul 17$0.06129.2%33.3%
$268.00Jul 10Jul 17$0.06124.9%32.2%
$286.00Jul 10Jul 13$0.0647.9%19.5%
$287.00Jul 10Jul 13$0.0649.8%18.3%
$307.00Jul 13Jul 17$0.0614.5%15.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 407 found (cheapest 0.59% of stock, avg 5.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.88$0.88$1.76$294.24$297.760.59%
$297.00Jul 10$0.44$1.44$1.88$295.12$298.880.64%
$295.00Jul 10$1.50$0.49$1.99$293.01$296.990.67%
$297.50Jul 10$0.29$1.78$2.07$295.43$299.570.70%
$298.00Jul 10$0.19$2.17$2.36$295.64$300.360.80%
$294.00Jul 10$2.26$0.26$2.52$291.48$296.520.85%
$296.00Jul 13$1.47$1.43$2.90$293.10$298.900.98%
$297.00Jul 13$0.98$1.94$2.92$294.08$299.920.99%
$295.00Jul 13$2.07$1.04$3.11$291.89$298.111.05%
$299.00Jul 10$0.08$3.07$3.15$295.85$302.151.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.06% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$292.50Jul 10$0.08$0.09$0.17$292.33$299.17
$299.00$293.00Jul 10$0.08$0.13$0.21$292.79$299.21
$298.00$292.50Jul 10$0.19$0.09$0.28$292.22$298.28
$298.00$293.00Jul 10$0.19$0.13$0.32$292.68$298.32
$299.00$294.00Jul 10$0.08$0.26$0.34$293.66$299.34
$297.50$292.50Jul 10$0.29$0.09$0.38$292.12$297.88
$297.50$293.00Jul 10$0.29$0.13$0.42$292.58$297.92
$298.00$294.00Jul 10$0.19$0.26$0.45$293.55$298.45
$301.00$292.00Jul 13$0.11$0.37$0.48$291.52$301.48
$297.00$292.50Jul 10$0.44$0.09$0.53$291.97$297.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 487 found (best R:R 40.67, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
250/255260/265Aug 21$4.86$0.1434.71$250.14$264.86
245/250260/265Aug 21$4.83$0.1728.41$245.17$264.83
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255265/270Aug 21$4.73$0.2717.52$250.27$269.73
260/265270/275Aug 21$4.71$0.2916.24$260.29$274.71
245/250265/270Aug 21$4.70$0.3015.67$245.30$269.70
255/260270/275Aug 21$4.63$0.3712.51$255.37$274.63
265/270275/280Aug 21$4.62$0.3812.16$265.38$279.62
282/285288/290Jul 16$2.30$0.2011.50$282.70$289.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 7$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.11$4.8944.45
$260.00$265.00$270.00Aug 21$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$270.00$274.00$278.00Jul 22$0.06$3.9465.67
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 409 found (best net $--, 395 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$2.39$8.61
$315.00$320.001:2Jul 17$0.00$5.00
$330.00$335.001:2Aug 7$0.00$5.00
$320.00$325.001:2Aug 14$0.00$5.00
$325.00$330.001:2Aug 14$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-$0.02$9.98
$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. 176 found (best yield 2.41%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$7.120.490.3%2.41%2.74%8550
$297.50Aug 14$6.840.480.5%2.31%2.81%--23
$298.00Aug 14$6.570.470.7%2.22%2.89%--27
$300.00Aug 21$6.380.441.3%2.16%3.50%11020.5K
$297.00Aug 7$6.160.490.3%2.08%2.41%12.7K
$299.00Aug 14$6.060.451.0%2.05%3.05%318
$297.50Aug 7$5.890.470.5%1.99%2.49%--132
$298.00Aug 7$5.630.460.7%1.90%2.57%--141
$300.00Aug 14$5.570.431.3%1.88%3.23%193
$297.00Jul 31$5.130.480.3%1.73%2.06%12208

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 44,061
Total Puts 52,977
Put/Call Ratio 1.20
Net Difference -8,916

Prior's Put/Call Breakdown

Total Calls 30,770
Total Puts 133,014
Put/Call Ratio 4.32
Net Difference -102,244

Prior 7-Day Put/Call Summary

Total Calls 4,753,723
Total Puts 7,035,127
Average Put/Call Ratio 1.49
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