Tour v309
IWM
iShares Russell 2000 ETF
$295.15 -0.70%
(7/10 12:00) ◀
|
Friday, July 10, 2026 (12:05pm)
January 2026
|
▶ (7/10 12:10)
◀ 7/10 12:05 ▶

Option Volume

Detail
ℹ
Current (07/10 12:05pm) 804,287
Calls: 390,195 (49%)
Puts: 414,092 (51%)
Prior (07/08) 1,050,582
Calls: 271,820 (26%)
Puts: 778,762 (74%)
Current vs Prior -23.44%
Calls: +43.55% (Calls)
Puts: -46.83% (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 -52.24%
Calls: -42.54%
Puts: -58.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 12:05pm) $53.25M
Calls: $18.03M (34%)
Puts: $35.22M (66%)
Prior (07/08) $160.32M
Calls: $17.56M (11%)
Puts: $142.76M (89%)
Current vs Prior -66.78%
Calls: +2.67%
Puts: -75.33%
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 -63.09%
Calls: -64.18%
Puts: -62.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:05pm) 1.06
Prior (07/08) 2.87
Current vs Prior -62.96%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -28.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 12:05pm) 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 0.54% | 1.01%0.54% | 1.01%0.54% | 2.02%1.64% | 6.14%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -49.97% | -29.21%+48.68% | -29.22%-62.12% | -26.17%-30.05% | -8.35%
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 -48.42% | -27.62%-11.90% | -27.91%-65.28% | -26.07%-30.97% | -7.08%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -49.97% | -29.21%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.69% | 1.66%
Calls: 3.51% | 1.52%
Puts: 3.88% | 1.80%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +68.49% | -12.17%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +19.58% | -45.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($35.22M). Light premium activity with dollar volume down 67% vs prior. Slightly bearish P/C ratio of 1.06. P/C ratio dropping 63% - 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
12:05BEARISHNEUTRALBEARISH
12:00BEARISHNEUTRALBEARISH
11:55BEARISHNEUTRALBEARISH
11:50BEARISHNEUTRALBEARISH
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 973 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.2658.37$58.320.2%--1.0030
$240.00Jul 1755.2755.38$55.330.2%--1.0072
$238.00Jul 1757.2657.38$57.320.2%--1.0080
$239.00Jul 1756.2656.38$56.320.2%--1.0020
$240.00Aug 755.8856.00$55.940.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.8054.92$54.860.2%--1.0010
$350.00Aug 2154.7954.92$54.860.2%31.00--
$330.00Aug 2134.7934.91$34.850.3%10.97--
$325.00Jul 1429.8029.92$29.860.4%21.00--
$324.00Jul 1428.8028.92$28.860.4%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 316 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Jul 210.050.06$0.0616.7%--0.0212
$315.00Jul 240.050.06$0.0616.7%250.024.6K
$300.00Jul 130.060.07$0.0714.3%2.0K0.052.3K
$305.00Jul 150.060.07$0.0714.3%1.9K0.03397
$306.00Jul 160.060.07$0.0714.3%60.0370
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 130.050.06$0.0616.7%1130.03690
$279.00Jul 140.050.06$0.0616.7%30.021.6K
$280.00Jul 140.050.06$0.0616.7%380.02370
$274.00Jul 150.050.06$0.0616.7%--0.0115
$275.00Jul 150.050.06$0.0616.7%950.0232

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 476 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.0855.20$55.140.2%--1.00264
$250.00Jul 1045.0845.20$45.140.3%--1.0024
$253.00Jul 1042.0842.20$42.140.3%51.004
$254.00Jul 1041.0841.20$41.140.3%221.0018
$255.00Jul 1040.0840.20$40.140.3%201.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.8054.92$54.860.2%--1.0010
$323.00Jul 1327.8027.92$27.860.4%11.00--
$321.00Jul 1425.8025.92$25.860.5%121.00--
$322.00Jul 1426.8026.92$26.860.4%21.00--
$324.00Jul 1428.8028.92$28.860.4%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 960 active (total vol 804.0K, top 94.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.170.18$0.185.6%80.1K0.242.3K
$297.00Jul 100.040.05$0.0520.0%79.8K0.085.4K
$297.50Jul 100.020.03$0.0333.3%38.0K0.041.2K
$295.00Jul 100.560.58$0.573.5%30.9K0.543.4K
$298.00Jul 100.010.02$0.0250.0%29.6K0.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.420.44$0.434.7%94.0K0.467.2K
$294.00Jul 100.150.16$0.166.3%90.7K0.2013.0K
$296.00Jul 101.011.05$1.033.9%56.6K0.764.0K
$293.00Jul 100.060.07$0.0714.3%26.7K0.093.9K
$297.00Jul 101.851.95$1.905.3%13.5K0.923.2K

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 310.2%, max 867.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21307.9%31.8%867.6%--3.1K
$250.00Jul 10Aug 21251.3%28.8%772.3%--4.6K
$325.00Jul 10Aug 21151.3%17.3%771.9%272.8K
$255.00Jul 10Aug 21223.5%27.4%714.9%222.4K
$260.00Jul 10Aug 21196.1%26.1%650.3%105.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21307.9%31.8%867.6%822.6K
$245.00Jul 10Aug 21279.4%30.3%822.0%5712.0K
$250.00Jul 10Aug 21251.3%28.8%772.3%4822.4K
$255.00Jul 10Aug 21223.5%27.4%714.9%1424.6K
$260.00Jul 10Aug 21196.1%26.1%650.3%1754.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 426 found (best R:R 44.45, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 14$0.12$4.88$0.1240.67$325.12
$320.00$325.00Aug 7$0.14$4.86$0.1434.71$320.14
$307.00$310.00Jul 21$0.10$2.90$0.1029.00$307.10
$325.00$330.00Aug 21$0.19$4.81$0.1925.32$325.19
$320.00$325.00Aug 14$0.23$4.77$0.2320.74$320.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$260.00$255.00Aug 7$0.12$4.88$0.1240.67$259.88
$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. 583 found (best R:R 89.91, avg 2.87)

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
$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
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$9.89$9.89$0.1189.91$320.11
$324.00$305.00Jul 22$18.79$18.79$0.2189.48$305.21
$325.00$314.00Aug 7$10.84$10.84$0.1667.75$314.16
$314.00$301.00Jul 20$12.37$12.37$0.6319.63$301.63
$313.00$310.00Jul 31$2.82$2.82$0.1815.67$310.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.49, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 10Jul 14$0.06196.1%44.4%
$281.00Jul 10Jul 13$0.0682.7%23.1%
$300.00Jul 10Jul 13$0.0630.9%10.9%
$283.00Jul 10Jul 13$0.0771.8%21.2%
$285.00Jul 10Jul 13$0.0760.9%18.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$266.00Jul 10Jul 17$0.06163.5%33.7%
$267.00Jul 10Jul 17$0.06158.1%32.6%
$313.00Jul 10Jul 31$0.0696.7%16.4%
$268.00Jul 10Jul 17$0.07152.7%32.2%
$277.50Jul 10Jul 15$0.07101.5%25.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 470 found (cheapest 0.34% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 10$0.57$0.43$1.00$294.00$296.000.34%
$296.00Jul 10$0.18$1.03$1.21$294.79$297.210.41%
$294.00Jul 10$1.30$0.16$1.46$292.54$295.460.49%
$297.00Jul 10$0.05$1.90$1.95$295.05$298.950.66%
$293.00Jul 10$2.22$0.07$2.29$290.71$295.290.78%
$297.50Jul 10$0.03$2.38$2.41$295.09$299.910.82%
$295.00Jul 13$1.32$1.15$2.47$292.53$297.470.84%
$296.00Jul 13$0.83$1.67$2.50$293.50$298.500.85%
$292.50Jul 10$2.69$0.05$2.74$289.76$295.240.93%
$294.00Jul 13$1.96$0.79$2.75$291.25$296.750.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.03% of stock, avg 1.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.50Jul 10$0.05$0.05$0.10$292.40$297.10
$297.00$293.00Jul 10$0.05$0.07$0.12$292.88$297.12
$297.00$294.00Jul 10$0.05$0.16$0.21$293.79$297.21
$296.00$293.00Jul 10$0.18$0.07$0.25$292.75$296.25
$296.00$292.50Jul 10$0.18$0.05$0.23$292.27$296.23
$300.00$291.00Jul 13$0.07$0.25$0.32$290.68$300.32
$296.00$294.00Jul 10$0.18$0.16$0.34$293.66$296.34
$299.00$291.00Jul 13$0.14$0.25$0.39$290.61$299.39
$300.00$292.00Jul 13$0.07$0.36$0.43$291.57$300.43
$297.00$295.00Jul 10$0.05$0.43$0.48$294.52$297.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 449 found (best R:R 40.67, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
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$4.72$0.2816.86$250.28$269.72
260/265270/275Aug 21$4.70$0.3015.67$260.30$274.70
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
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. 170 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
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.10$4.9049.00
$320.00$325.00$330.00Aug 14$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 433 found (best net $--, 410 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.52$9.48
$280.00$288.001:2Jul 20-$1.03$6.97
$285.00$292.001:2Jul 23-$0.28$6.72
$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-$14.84$5.16
$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 2.39%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.060.490.3%2.39%2.68%18100
$297.00Aug 14$6.520.470.6%2.21%2.84%10150
$297.50Aug 14$6.250.460.8%2.12%2.91%323
$296.00Aug 7$6.090.490.3%2.06%2.35%940
$298.00Aug 14$6.000.451.0%2.03%3.00%--27
$300.00Aug 21$5.840.421.6%1.98%3.62%1.0K20.5K
$297.00Aug 7$5.560.460.6%1.88%2.51%322.7K
$299.00Aug 14$5.510.431.3%1.87%3.17%2118
$297.50Aug 7$5.300.450.8%1.80%2.59%--132
$296.00Jul 31$5.050.480.3%1.71%2.00%115147

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 390,195
Total Puts 414,092
Put/Call Ratio 1.06
Net Difference -23,897

Prior's Put/Call Breakdown

Total Calls 271,820
Total Puts 778,762
Put/Call Ratio 2.87
Net Difference -506,942

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