Tour v309
IWM
iShares Russell 2000 ETF
$295.32 -0.65%
(7/10 12:15) ◀
|
Friday, July 10, 2026 (12:20pm)
January 2026
|
▶ (7/10 12:25)
◀ 7/10 12:20 ▶

Option Volume

Detail
ℹ
Current (07/10 12:20pm) 857,903
Calls: 403,860 (47%)
Puts: 454,043 (53%)
Prior (07/08) 1,121,532
Calls: 307,511 (27%)
Puts: 814,021 (73%)
Current vs Prior -23.51%
Calls: +31.33% (Calls)
Puts: -44.22% (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 -49.06%
Calls: -40.53%
Puts: -54.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 12:20pm) $61.72M
Calls: $20.74M (34%)
Puts: $40.97M (66%)
Prior (07/08) $154.82M
Calls: $24.41M (16%)
Puts: $130.41M (84%)
Current vs Prior -60.14%
Calls: -15.02%
Puts: -68.58%
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 -57.22%
Calls: -58.78%
Puts: -56.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:20pm) 1.12
Prior (07/08) 2.65
Current vs Prior -57.53%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -24.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 12:20pm) 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% | 2.01%1.63% | 6.11%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -50.62% | -29.73%+46.74% | -29.73%-62.62% | -26.58%-30.38% | -8.91%
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 -49.10% | -28.14%-13.05% | -28.43%-65.73% | -26.48%-31.29% | -7.65%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -50.62% | -29.73%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.02% | 2.02%
Calls: 2.94% | 2.11%
Puts: 1.11% | 1.94%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior -7.76% | +6.88%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg -34.54% | -34.02%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($40.97M). Light premium activity with dollar volume down 60% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio dropping 58% - sentiment shifting bullish.

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 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
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHNEUTRALBEARISH
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 971 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.2655.36$55.310.2%--1.00264
$237.00Jul 1758.4358.55$58.490.2%--1.0030
$240.00Aug 2156.5256.64$56.580.2%--1.002.8K
$239.00Jul 1756.4356.55$56.490.2%--1.0020
$245.00Aug 2151.6251.73$51.680.2%51.00587
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.6354.74$54.690.2%--1.0010
$350.00Aug 2154.6254.74$54.680.2%31.00--
$330.00Aug 2134.6234.74$34.680.3%10.97--
$324.00Jul 2028.6328.74$28.690.4%21.00--
$323.00Jul 1327.6327.74$27.690.4%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 327 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 140.050.06$0.0616.7%100.03317
$307.00Jul 160.050.06$0.0616.7%70.03120
$310.00Jul 200.050.06$0.0616.7%500.02116
$311.00Jul 210.050.06$0.0616.7%--0.0212
$315.00Jul 240.050.06$0.0616.7%250.024.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 100.050.06$0.0616.7%27.1K0.083.9K
$286.00Jul 130.050.06$0.0616.7%1140.03690
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 477 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1345.2845.41$45.350.3%11.00--
$281.00Jul 1314.3114.41$14.360.7%--1.0020
$283.00Jul 1312.3212.42$12.370.8%--1.0060
$285.00Jul 1310.3310.44$10.391.1%721.0093
$260.00Jul 1435.3135.44$35.380.4%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 103.633.75$3.693.3%3961.00952
$300.00Jul 104.634.75$4.692.6%3471.001.9K
$301.00Jul 105.625.74$5.682.1%761.0025
$302.00Jul 106.636.74$6.691.6%691.001.0K
$302.50Jul 107.127.24$7.181.7%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 973 active (total vol 857.6K, top 97.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.200.21$0.214.8%84.3K0.282.3K
$297.00Jul 100.040.05$0.0520.0%81.6K0.085.4K
$297.50Jul 100.020.03$0.0333.3%38.9K0.051.2K
$295.00Jul 100.670.69$0.682.9%33.2K0.603.4K
$298.00Jul 100.010.02$0.0250.0%30.1K0.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.350.36$0.362.8%97.4K0.407.2K
$294.00Jul 100.120.13$0.137.7%92.5K0.1713.0K
$296.00Jul 100.890.90$0.901.1%57.1K0.724.0K
$293.00Jul 100.050.06$0.0616.7%27.1K0.083.9K
$297.00Jul 101.681.78$1.735.8%13.5K0.913.2K

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 323.3%, max 901.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21317.8%31.7%901.9%--3.1K
$250.00Jul 10Aug 21259.5%28.8%802.1%--4.6K
$325.00Jul 10Aug 21154.8%17.4%791.6%302.8K
$255.00Jul 10Aug 21230.9%27.3%745.2%232.4K
$260.00Jul 10Aug 21202.7%26.1%677.6%235.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21317.8%31.7%901.9%922.6K
$245.00Jul 10Aug 21288.4%30.2%854.0%6012.0K
$250.00Jul 10Aug 21259.5%28.8%802.1%4822.4K
$255.00Jul 10Aug 21230.9%27.3%745.2%1424.6K
$260.00Jul 10Aug 21202.7%26.1%677.6%1854.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 427 found (best R:R 44.45, avg 4.05)

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
$315.00$317.50Jul 31$0.10$2.40$0.1024.00$315.10
$325.00$330.00Aug 21$0.20$4.80$0.2024.00$325.20
$317.50$320.00Aug 7$0.12$2.38$0.1219.83$317.62
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
$278.00$274.00Jul 22$0.12$3.88$0.1232.33$277.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 584 found (best R:R 90.67, avg 2.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.00$283.00Jul 15$10.88$10.88$0.1290.67$282.88
$250.00$263.00Jul 31$12.82$12.82$0.1871.22$262.82
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$281.00$286.00Jul 14$4.89$4.89$0.1144.45$285.89
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
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$18.76$18.76$0.2478.17$305.24
$325.00$314.00Aug 7$10.82$10.82$0.1860.11$314.18
$314.00$301.00Jul 20$12.34$12.34$0.6618.70$301.66
$313.00$310.00Jul 31$2.79$2.79$0.2113.29$310.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.49, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 10Jul 14$0.06202.7%44.6%
$285.00Jul 10Jul 13$0.0763.6%19.1%
$300.00Jul 10Jul 13$0.0730.8%10.9%
$286.00Jul 10Jul 13$0.0858.0%18.1%
$287.00Jul 10Jul 13$0.0952.3%16.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$266.00Jul 10Jul 17$0.06169.1%33.9%
$267.00Jul 10Jul 17$0.06163.6%32.8%
$287.00Jul 10Jul 13$0.0652.3%16.9%
$309.00Jul 10Jul 24$0.0678.8%14.9%
$313.00Jul 10Jul 31$0.0698.7%16.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 471 found (cheapest 0.35% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 10$0.68$0.36$1.04$293.96$296.040.35%
$296.00Jul 10$0.21$0.90$1.11$294.89$297.110.38%
$294.00Jul 10$1.46$0.13$1.59$292.41$295.590.54%
$297.00Jul 10$0.05$1.73$1.78$295.22$298.780.60%
$297.50Jul 10$0.03$2.21$2.24$295.26$299.740.76%
$293.00Jul 10$2.38$0.06$2.44$290.56$295.440.83%
$296.00Jul 13$0.90$1.55$2.45$293.55$298.450.83%
$295.00Jul 13$1.42$1.06$2.48$292.52$297.480.84%
$298.00Jul 10$0.02$2.70$2.72$295.28$300.720.92%
$297.00Jul 13$0.53$2.18$2.71$294.29$299.710.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 1.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$293.00Jul 10$0.05$0.06$0.11$292.89$297.11
$297.00$294.00Jul 10$0.05$0.13$0.18$293.82$297.18
$296.00$293.00Jul 10$0.21$0.06$0.27$292.73$296.27
$300.00$291.00Jul 13$0.08$0.23$0.31$290.69$300.31
$296.00$294.00Jul 10$0.21$0.13$0.34$293.66$296.34
$299.00$291.00Jul 13$0.15$0.23$0.38$290.62$299.38
$297.00$295.00Jul 10$0.05$0.36$0.41$294.59$297.41
$300.00$292.00Jul 13$0.08$0.33$0.41$291.59$300.41
$299.00$292.00Jul 13$0.15$0.33$0.48$291.52$299.48
$298.00$291.00Jul 13$0.28$0.23$0.51$290.49$298.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 437 found (best R:R 40.67, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
245/250260/265Aug 21$4.80$0.2024.00$245.20$264.80
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
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$4.64$0.3612.89$255.36$274.64
265/270275/280Aug 21$4.63$0.3712.51$265.37$279.63
282/285288/290Jul 16$2.31$0.1912.16$282.69$289.81

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$0.07$4.9370.43
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$260.00$265.00$270.00Aug 21$0.10$4.9049.00
$325.00$330.00$335.00Aug 21$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 435 found (best net $-0.01, 410 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.67$9.33
$280.00$288.001:2Jul 20-$1.15$6.85
$285.00$292.001:2Jul 23-$0.35$6.65
$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
$265.00$245.001:2Jul 13-$0.01$19.99
$260.00$240.001:2Jul 14-$0.01$19.99
$270.00$260.001:2Jul 20-$0.01$9.99
$260.00$250.001:2Jul 20-$0.02$9.98
$350.00$330.001:2Aug 21-$14.68$5.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 177 found (best yield 2.41%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.110.490.2%2.41%2.64%18100
$297.00Aug 14$6.570.470.6%2.22%2.79%10150
$297.50Aug 14$6.300.460.7%2.13%2.87%323
$296.00Aug 7$6.160.490.2%2.09%2.32%2540
$298.00Aug 14$6.050.450.9%2.05%2.96%--27
$300.00Aug 21$5.870.421.6%1.99%3.57%1.7K20.5K
$297.00Aug 7$5.620.470.6%1.90%2.47%322.7K
$299.00Aug 14$5.550.431.2%1.88%3.13%2118
$297.50Aug 7$5.360.460.7%1.81%2.55%--132
$296.00Jul 31$5.110.490.2%1.73%1.96%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 403,860
Total Puts 454,043
Put/Call Ratio 1.12
Net Difference -50,183

Prior's Put/Call Breakdown

Total Calls 307,511
Total Puts 814,021
Put/Call Ratio 2.65
Net Difference -506,510

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