Tour v309
IWM
iShares Russell 2000 ETF
$295.44 -0.61%
(7/10 11:20) ◀
|
Friday, July 10, 2026 (11:25am)
January 2026
|
▶ (7/10 11:30)
◀ 7/10 11:25 ▶

Option Volume

Detail
ℹ
Current (07/10 11:25am) 712,637
Calls: 340,960 (48%)
Puts: 371,677 (52%)
Prior (07/08) 885,295
Calls: 208,994 (24%)
Puts: 676,301 (76%)
Current vs Prior -19.50%
Calls: +63.14% (Calls)
Puts: -45.04% (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 -57.68%
Calls: -49.79%
Puts: -63.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 11:25am) $48.56M
Calls: $17.85M (37%)
Puts: $30.71M (63%)
Prior (07/08) $153.09M
Calls: $11.68M (8%)
Puts: $141.41M (92%)
Current vs Prior -68.28%
Calls: +52.83%
Puts: -78.29%
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 -66.34%
Calls: -64.52%
Puts: -67.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:25am) 1.09
Prior (07/08) 3.24
Current vs Prior -66.31%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -26.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 11:25am) 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 0.58% | 1.06%0.58% | 1.06%0.58% | 2.09%1.70% | 6.17%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -46.90% | -25.97%+57.82% | -25.97%-59.79% | -23.64%-27.52% | -7.89%
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 -45.25% | -24.30%-6.48% | -24.61%-63.15% | -23.54%-28.47% | -6.61%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -46.90% | -25.97%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.31% | 1.27%
Calls: 1.22% | 1.27%
Puts: 3.41% | 1.28%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +5.48% | -32.80%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg -25.14% | -58.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($30.71M). Light premium activity with dollar volume down 68% vs prior. Slightly bearish P/C ratio of 1.09. P/C ratio dropping 66% - 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
11:25BEARISHNEUTRALBEARISH
11:20BEARISHNEUTRALBEARISH
11:15BEARISHNEUTRALBEARISH
11:10BEARISHNEUTRALBEARISH
11:05BEARISHNEUTRALBEARISH
11:00BEARISHNEUTRALBEARISH
10:55BEARISHNEUTRALBEARISH
10:50BEARISHNEUTRALBEARISH
10:45BEARISHNEUTRALBEARISH
10:40BEARISHNEUTRALBEARISH
10:35BEARISHNEUTRALBEARISH
10:30BEARISHNEUTRALBEARISH
10:25BEARISHNEUTRALBEARISH
10:20BEARISHNEUTRALBEARISH
10:15BEARISHNEUTRALBEARISH
10:10BEARISHNEUTRALMIXED
10:05BEARISHNEUTRALMIXED
10:00BEARISHNEUTRALMIXED
09:55BEARISHNEUTRALMIXED
09:50BULLISHNEUTRALMIXED
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 975 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1757.5657.68$57.620.2%--1.0080
$240.00Jul 1755.5755.69$55.630.2%--1.0072
$240.00Jul 1055.3955.51$55.450.2%--1.00264
$241.00Jul 1754.5754.69$54.630.2%--1.0033
$237.00Jul 1758.5658.69$58.630.2%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.4954.61$54.550.2%--1.0010
$350.00Aug 2154.4854.61$54.550.2%31.00--
$330.00Aug 2134.4934.62$34.560.4%10.97--
$325.00Jul 1429.4929.61$29.550.4%21.00--
$325.00Aug 729.4929.61$29.550.4%10.98--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 314 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 130.050.06$0.0616.7%3.3K0.04724
$306.00Jul 150.050.06$0.0616.7%80.03128
$307.00Jul 160.050.06$0.0616.7%70.03120
$309.00Jul 170.050.06$0.0616.7%1400.0220.4K
$304.00Jul 140.060.07$0.0714.3%60.04317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.50Jul 100.050.06$0.0616.7%5.0K0.073.9K
$285.00Jul 130.050.06$0.0616.7%390.034.9K
$279.00Jul 140.050.06$0.0616.7%30.021.6K
$274.00Jul 150.050.06$0.0616.7%--0.0115
$270.00Jul 160.050.06$0.0616.7%10.0137

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 471 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1345.4145.53$45.470.3%11.00--
$281.00Jul 1314.4414.56$14.500.8%--1.0020
$283.00Jul 1312.4512.57$12.511.0%--1.0060
$260.00Jul 1435.4535.57$35.510.3%11.00--
$280.00Jul 1415.5015.62$15.560.8%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 103.513.62$3.573.1%3841.00952
$300.00Jul 104.504.61$4.562.4%3401.001.9K
$301.00Jul 105.505.61$5.562.0%751.0025
$302.00Jul 106.496.61$6.551.8%651.001.0K
$302.50Jul 106.997.11$7.051.7%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 927 active (total vol 712.4K, top 82.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.080.09$0.0911.1%71.7K0.125.4K
$296.00Jul 100.310.32$0.323.1%64.3K0.332.3K
$297.50Jul 100.040.05$0.0520.0%36.7K0.071.2K
$298.00Jul 100.020.03$0.0333.3%28.4K0.043.1K
$295.00Jul 100.810.82$0.821.2%22.1K0.613.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.380.39$0.392.6%82.9K0.397.2K
$294.00Jul 100.150.16$0.166.3%77.3K0.1913.0K
$296.00Jul 100.860.89$0.883.4%54.1K0.674.0K
$293.00Jul 100.070.08$0.0812.5%23.8K0.093.9K
$297.00Jul 101.601.68$1.644.9%13.3K0.883.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 155 strikes (avg 281.3%, max 798.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21286.9%31.9%798.6%--3.1K
$250.00Jul 10Aug 21234.5%29.0%708.9%--4.6K
$325.00Jul 10Aug 21139.1%17.4%697.7%222.8K
$255.00Jul 10Aug 21208.7%27.6%657.4%212.4K
$260.00Jul 10Aug 21183.2%26.3%597.0%105.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21286.9%31.9%798.6%522.6K
$245.00Jul 10Aug 21260.5%30.4%756.4%5512.0K
$250.00Jul 10Aug 21234.4%29.0%708.6%3022.4K
$255.00Jul 10Aug 21208.6%27.6%657.1%224.6K
$260.00Jul 10Aug 21183.2%26.3%597.0%754.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 433 found (best R:R 49.00, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 21$0.10$4.90$0.1049.00$330.10
$325.00$330.00Aug 14$0.13$4.87$0.1337.46$325.13
$320.00$325.00Aug 7$0.14$4.86$0.1434.71$320.14
$307.00$310.00Jul 21$0.11$2.89$0.1126.27$307.11
$325.00$330.00Aug 21$0.19$4.81$0.1925.32$325.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$255.00$250.00Aug 14$0.12$4.88$0.1240.67$254.88
$255.00$250.00Aug 21$0.15$4.85$0.1532.33$254.85
$260.00$255.00Aug 14$0.16$4.84$0.1630.25$259.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 590 found (best R:R 83.62, avg 2.73)

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$12.80$12.80$0.2064.00$262.80
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$281.00$286.00Jul 14$4.88$4.88$0.1240.67$285.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$9.87$9.87$0.1375.92$320.13
$324.00$305.00Jul 22$18.72$18.72$0.2866.86$305.28
$325.00$314.00Aug 7$10.80$10.80$0.2054.00$314.20
$314.00$301.00Jul 20$12.24$12.24$0.7616.11$301.76
$313.00$310.00Jul 31$2.77$2.77$0.2312.04$310.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 10Jul 13$0.0578.0%23.4%
$260.00Jul 10Jul 14$0.06183.2%44.5%
$283.00Jul 10Jul 13$0.0667.9%21.5%
$285.00Jul 10Jul 13$0.0857.8%19.8%
$286.00Jul 10Jul 13$0.0952.7%18.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$266.00Jul 10Jul 17$0.06153.0%33.9%
$267.00Jul 10Jul 17$0.06148.0%33.2%
$286.00Jul 10Jul 13$0.0652.7%18.7%
$306.00Jul 10Jul 17$0.0656.8%15.4%
$268.00Jul 10Jul 17$0.07143.0%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 465 found (cheapest 0.41% of stock, avg 5.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 10$0.82$0.39$1.21$293.79$296.210.41%
$296.00Jul 10$0.32$0.88$1.20$294.80$297.200.41%
$297.00Jul 10$0.09$1.64$1.73$295.27$298.730.59%
$294.00Jul 10$1.60$0.16$1.76$292.24$295.760.60%
$297.50Jul 10$0.05$2.10$2.15$295.35$299.650.73%
$293.00Jul 10$2.52$0.08$2.60$290.40$295.600.88%
$296.00Jul 13$1.03$1.56$2.59$293.41$298.590.88%
$298.00Jul 10$0.03$2.61$2.64$295.36$300.640.89%
$295.00Jul 13$1.57$1.10$2.67$292.33$297.670.90%
$297.00Jul 13$0.64$2.17$2.81$294.19$299.810.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.03% of stock, avg 1.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.50$292.00Jul 10$0.05$0.05$0.10$291.90$297.60
$297.50$293.00Jul 10$0.05$0.08$0.13$292.87$297.63
$297.50$292.50Jul 10$0.05$0.06$0.11$292.39$297.61
$297.00$292.50Jul 10$0.09$0.06$0.15$292.35$297.15
$297.00$292.00Jul 10$0.09$0.05$0.14$291.86$297.14
$297.00$293.00Jul 10$0.09$0.08$0.17$292.83$297.17
$297.50$294.00Jul 10$0.05$0.16$0.21$293.79$297.71
$297.00$294.00Jul 10$0.09$0.16$0.25$293.75$297.25
$300.00$291.00Jul 13$0.10$0.26$0.36$290.64$300.36
$296.00$292.50Jul 10$0.32$0.06$0.38$292.12$296.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 443 found (best R:R 40.67, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
245/250260/265Aug 21$4.81$0.1925.32$245.19$264.81
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
250/255265/270Aug 21$4.72$0.2816.86$250.28$269.72
260/265270/275Aug 21$4.71$0.2916.24$260.29$274.71
245/250265/270Aug 21$4.68$0.3214.62$245.32$269.68
255/260270/275Aug 21$4.63$0.3712.51$255.37$274.63
265/270275/280Aug 21$4.63$0.3712.51$265.37$279.63
282/285288/290Jul 16$2.29$0.2110.90$282.71$289.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
$315.00$317.50$320.00Aug 7$0.06$2.4440.67
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
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.11$4.8944.45
$280.00$282.50$285.00Jul 16$0.06$2.4440.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 431 found (best net $--, 409 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.83$9.17
$280.00$288.001:2Jul 20-$1.38$6.62
$285.00$292.001:2Jul 23-$0.57$6.43
$315.00$320.001:2Jul 17$0.00$5.00
$325.00$330.001:2Jul 24$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Jul 14$0.00$20.00
$265.00$245.001:2Jul 13-$0.01$19.99
$270.00$260.001:2Jul 20-$0.01$9.99
$350.00$330.001:2Aug 21-$14.57$5.43
$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. 182 found (best yield 2.46%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.280.490.2%2.46%2.65%18100
$297.00Aug 14$6.730.480.5%2.28%2.81%10050
$297.50Aug 14$6.460.470.7%2.19%2.88%223
$296.00Aug 7$6.320.490.2%2.14%2.33%840
$298.00Aug 14$6.200.460.9%2.10%2.97%--27
$300.00Aug 21$6.030.421.5%2.04%3.58%60320.5K
$297.00Aug 7$5.770.470.5%1.95%2.48%312.7K
$299.00Aug 14$5.700.431.2%1.93%3.13%1818
$297.50Aug 7$5.510.460.7%1.87%2.56%--132
$296.00Jul 31$5.270.490.2%1.78%1.97%112147

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 340,960
Total Puts 371,677
Put/Call Ratio 1.09
Net Difference -30,717

Prior's Put/Call Breakdown

Total Calls 208,994
Total Puts 676,301
Put/Call Ratio 3.24
Net Difference -467,307

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