Tour v309
IWM
iShares Russell 2000 ETF
$294.99 -0.76%
(7/10 11:40) ◀
|
Friday, July 10, 2026 (11:45am)
January 2026
|
▶ (7/10 11:50)
◀ 7/10 11:45 ▶

Option Volume

Detail
ℹ
Current (07/10 11:45am) 767,442
Calls: 370,123 (48%)
Puts: 397,319 (52%)
Prior (07/08) 989,597
Calls: 243,799 (25%)
Puts: 745,798 (75%)
Current vs Prior -22.45%
Calls: +51.81% (Calls)
Puts: -46.73% (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 -54.43%
Calls: -45.50%
Puts: -60.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 11:45am) $55.09M
Calls: $16.60M (30%)
Puts: $38.49M (70%)
Prior (07/08) $170.74M
Calls: $14.16M (8%)
Puts: $156.58M (92%)
Current vs Prior -67.73%
Calls: +17.23%
Puts: -75.42%
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 -61.81%
Calls: -67.01%
Puts: -59.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:45am) 1.07
Prior (07/08) 3.06
Current vs Prior -64.91%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -27.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 11:45am) 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 0.62% | 1.09%0.62% | 1.09%0.62% | 2.13%1.74% | 6.43%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -43.06% | -23.49%+69.23% | -23.49%-56.89% | -22.16%-25.96% | -4.05%
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 -41.30% | -21.77%+0.28% | -22.08%-60.48% | -22.06%-26.93% | -2.73%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -43.06% | -23.49%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.35% | 1.81%
Calls: 3.20% | 2.06%
Puts: 3.51% | 1.55%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +52.97% | -4.23%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +8.56% | -40.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($38.49M). Light premium activity with dollar volume down 68% vs prior. Slightly bearish P/C ratio of 1.07. P/C ratio dropping 65% - 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
11:45BEARISHNEUTRALBEARISH
11:40BEARISHNEUTRALBEARISH
11:35BEARISHNEUTRALBEARISH
11:30BEARISHNEUTRALBEARISH
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 977 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1757.1357.24$57.190.2%--1.0080
$236.00Jul 1759.1259.24$59.180.2%--1.0021
$237.00Jul 1758.1258.24$58.180.2%--1.0030
$240.00Aug 2156.2356.35$56.290.2%--1.002.8K
$240.00Aug 755.7555.87$55.810.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.9355.05$54.990.2%--1.0010
$350.00Aug 2154.9355.05$54.990.2%31.00--
$330.00Aug 2134.9335.05$34.990.3%10.97--
$325.00Jul 1429.9330.05$29.990.4%21.00--
$325.00Aug 729.9330.05$29.990.4%10.98--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 317 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.050.06$0.0616.7%77.2K0.095.4K
$304.00Jul 140.050.06$0.0616.7%80.03317
$310.00Jul 200.050.06$0.0616.7%500.02116
$315.00Jul 240.050.06$0.0616.7%250.024.6K
$305.00Jul 150.060.07$0.0714.3%1.9K0.03397
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 100.050.06$0.0616.7%5.6K0.064.0K
$285.00Jul 130.050.06$0.0616.7%410.034.9K
$278.00Jul 140.050.06$0.0616.7%--0.02103
$279.00Jul 140.050.06$0.0616.7%30.021.6K
$274.00Jul 150.050.06$0.0616.7%--0.0115

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 476 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1344.9845.09$45.040.2%11.00--
$281.00Jul 1314.0114.12$14.070.8%--1.0020
$283.00Jul 1312.0212.15$12.091.1%--1.0060
$285.00Jul 1310.0410.15$10.091.1%721.0093
$260.00Jul 1435.0135.13$35.070.3%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 103.944.05$4.002.7%3961.00952
$300.00Jul 104.945.04$4.992.0%3401.001.9K
$301.00Jul 105.946.05$6.001.8%761.0025
$302.00Jul 106.947.05$7.001.6%671.001.0K
$302.50Jul 107.437.55$7.491.6%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 946 active (total vol 767.2K, top 89.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.050.06$0.0616.7%77.2K0.095.4K
$296.00Jul 100.190.20$0.205.0%74.1K0.242.3K
$297.50Jul 100.020.03$0.0333.3%37.5K0.041.2K
$298.00Jul 100.010.02$0.0250.0%29.4K0.033.1K
$295.00Jul 100.570.58$0.571.8%26.8K0.513.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.560.58$0.573.5%89.3K0.497.2K
$294.00Jul 100.230.24$0.244.2%86.4K0.2513.0K
$296.00Jul 101.171.20$1.192.5%55.8K0.764.0K
$293.00Jul 100.100.11$0.119.1%25.9K0.123.9K
$297.00Jul 101.992.09$2.044.9%13.4K0.913.2K

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 293.3%, max 824.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21295.2%31.9%824.4%--3.1K
$325.00Jul 10Aug 21145.8%17.4%735.4%262.8K
$250.00Jul 10Aug 21240.8%29.0%731.1%--4.6K
$255.00Jul 10Aug 21214.2%27.5%677.4%212.4K
$260.00Jul 10Aug 21187.8%26.3%614.5%105.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21295.2%31.9%824.4%822.6K
$245.00Jul 10Aug 21267.8%30.4%781.5%5712.0K
$250.00Jul 10Aug 21240.8%29.0%731.1%3522.4K
$255.00Jul 10Aug 21214.2%27.5%677.4%224.6K
$260.00Jul 10Aug 21187.8%26.3%614.5%854.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 440 found (best R:R 44.45, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 14$0.11$4.89$0.1144.45$325.11
$320.00$325.00Aug 7$0.14$4.86$0.1434.71$320.14
$325.00$330.00Aug 21$0.18$4.82$0.1826.78$325.18
$315.00$317.50Jul 31$0.10$2.40$0.1024.00$315.10
$317.50$320.00Aug 7$0.12$2.38$0.1219.83$317.62
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 7$0.12$4.88$0.1240.67$259.88
$250.00$245.00Aug 21$0.12$4.88$0.1240.67$249.88
$255.00$250.00Aug 21$0.15$4.85$0.1532.33$254.85
$260.00$255.00Aug 14$0.17$4.83$0.1728.41$259.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 598 found (best R:R 82.33, avg 2.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.00$283.00Jul 15$10.85$10.85$0.1572.33$282.85
$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$4.89$4.89$0.1144.45$244.89
$281.00$286.00Jul 14$4.87$4.87$0.1337.46$285.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$9.88$9.88$0.1282.33$320.12
$324.00$305.00Jul 22$18.77$18.77$0.2381.61$305.23
$325.00$314.00Aug 7$10.83$10.83$0.1763.71$314.17
$314.00$301.00Jul 20$12.34$12.34$0.6618.70$301.66
$313.00$310.00Jul 31$2.81$2.81$0.1914.79$310.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.49, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 10Jul 14$0.06187.8%44.0%
$281.00Jul 10Jul 13$0.0678.8%22.9%
$283.00Jul 10Jul 13$0.0768.4%21.0%
$285.00Jul 10Jul 13$0.0757.9%19.2%
$300.00Jul 10Jul 13$0.0730.3%11.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$266.00Jul 10Jul 17$0.06156.5%33.6%
$286.00Jul 10Jul 13$0.0652.6%18.1%
$300.00Jul 10Jul 13$0.0630.3%11.4%
$309.00Jul 10Jul 24$0.0674.9%15.2%
$267.00Jul 10Jul 17$0.07151.3%33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 470 found (cheapest 0.39% of stock, avg 5.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 10$0.57$0.57$1.14$293.86$296.140.39%
$296.00Jul 10$0.20$1.19$1.39$294.61$297.390.47%
$294.00Jul 10$1.25$0.24$1.49$292.51$295.490.51%
$297.00Jul 10$0.06$2.04$2.10$294.90$299.100.71%
$293.00Jul 10$2.12$0.11$2.23$290.77$295.230.76%
$297.50Jul 10$0.03$2.51$2.54$294.96$300.040.86%
$295.00Jul 13$1.33$1.29$2.62$292.38$297.620.89%
$292.50Jul 10$2.59$0.08$2.67$289.83$295.170.91%
$296.00Jul 13$0.86$1.82$2.68$293.32$298.680.91%
$294.00Jul 13$1.94$0.90$2.84$291.16$296.840.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 360 found (cheapest 0.04% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.00Jul 10$0.06$0.06$0.12$291.88$297.12
$297.00$292.50Jul 10$0.06$0.08$0.14$292.36$297.14
$297.00$293.00Jul 10$0.06$0.11$0.17$292.83$297.17
$296.00$292.50Jul 10$0.20$0.08$0.28$292.22$296.28
$296.00$292.00Jul 10$0.20$0.06$0.26$291.74$296.26
$297.00$294.00Jul 10$0.06$0.24$0.30$293.70$297.30
$296.00$293.00Jul 10$0.20$0.11$0.31$292.69$296.31
$299.00$290.00Jul 13$0.15$0.21$0.36$289.64$299.36
$296.00$294.00Jul 10$0.20$0.24$0.44$293.56$296.44
$299.00$291.00Jul 13$0.15$0.30$0.45$290.55$299.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 463 found (best R:R 44.45, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
245/250260/265Aug 21$4.80$0.2024.00$245.20$264.80
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
250/255265/270Aug 21$4.71$0.2916.24$250.29$269.71
260/265270/275Aug 21$4.69$0.3115.13$260.31$274.69
245/250265/270Aug 21$4.68$0.3214.63$245.32$269.68
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
265/270276/281Aug 14$4.58$0.4210.90$265.42$280.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$280.00$282.50$285.00Jul 16$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 425 found (best net $--, 401 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.43$9.57
$280.00$288.001:2Jul 20-$1.05$6.95
$285.00$292.001:2Jul 23-$0.32$6.68
$315.00$320.001:2Jul 17$0.00$5.00
$325.00$330.001:2Jul 31$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-$14.99$5.01
$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. 192 found (best yield 2.86%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.450.510.0%2.86%2.87%34121.7K
$295.00Aug 14$7.620.510.0%2.58%2.59%1766
$296.00Aug 14$7.050.490.3%2.39%2.73%18100
$295.00Aug 7$6.650.510.0%2.25%2.26%125500
$297.00Aug 14$6.510.470.7%2.21%2.89%10050
$297.50Aug 14$6.250.460.8%2.12%2.97%323
$296.00Aug 7$6.090.490.3%2.06%2.41%940
$298.00Aug 14$6.000.451.0%2.03%3.05%--27
$300.00Aug 21$5.840.411.7%1.98%3.68%65020.5K
$295.00Jul 31$5.600.510.0%1.90%1.90%641.0K

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 370,123
Total Puts 397,319
Put/Call Ratio 1.07
Net Difference -27,196

Prior's Put/Call Breakdown

Total Calls 243,799
Total Puts 745,798
Put/Call Ratio 3.06
Net Difference -501,999

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