Tour v309
IWM
iShares Russell 2000 ETF
$295.29 -0.66%
(7/10 12:30) ◀
|
Friday, July 10, 2026 (12:35pm)
January 2026
|
▶ (7/10 12:40)
◀ 7/10 12:35 ▶

Option Volume

Detail
ℹ
Current (07/10 12:35pm) 878,164
Calls: 413,839 (47%)
Puts: 464,325 (53%)
Prior (07/08) 1,162,161
Calls: 332,649 (29%)
Puts: 829,512 (71%)
Current vs Prior -24.44%
Calls: +24.41% (Calls)
Puts: -44.02% (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 -47.86%
Calls: -39.06%
Puts: -53.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 12:35pm) $62.00M
Calls: $20.90M (34%)
Puts: $41.09M (66%)
Prior (07/08) $153.61M
Calls: $27.16M (18%)
Puts: $126.45M (82%)
Current vs Prior -59.64%
Calls: -23.02%
Puts: -67.50%
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 -57.03%
Calls: -58.46%
Puts: -56.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:35pm) 1.12
Prior (07/08) 2.49
Current vs Prior -55.01%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -24.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 12:35pm) 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 0.51% | 0.99%0.51% | 0.99%0.51% | 1.99%1.61% | 6.08%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -52.81% | -30.90%+40.26% | -30.90%-64.27% | -27.31%-31.53% | -9.35%
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 -51.35% | -29.35%-16.89% | -29.63%-67.25% | -27.21%-32.43% | -8.10%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -52.81% | -30.90%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.93% | 1.70%
Calls: 1.59% | 1.46%
Puts: 2.27% | 1.94%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior -11.87% | -10.05%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg -37.45% | -44.47%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($41.09M). Light premium activity with dollar volume down 60% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio dropping 55% - 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
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
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 970 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1757.4057.51$57.460.2%--1.0080
$240.00Jul 1055.2355.34$55.290.2%--1.00264
$237.00Jul 1758.3958.51$58.450.2%--1.0030
$239.00Jul 1756.4056.52$56.460.2%--1.0020
$240.00Jul 2455.5955.71$55.650.2%--1.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.6654.77$54.720.2%--1.0010
$350.00Aug 2154.6554.78$54.720.2%31.00--
$330.00Aug 2134.6534.78$34.720.4%10.97--
$323.00Jul 1327.6627.77$27.720.4%11.00--
$325.00Jul 1429.6629.78$29.720.4%21.00--

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
$310.00Jul 200.050.06$0.0616.7%500.02116
$311.00Jul 210.050.06$0.0616.7%--0.0212
$340.00Aug 210.050.06$0.0616.7%--0.011.2K
$300.00Jul 130.060.07$0.0714.3%2.2K0.052.3K
$305.00Jul 150.060.07$0.0714.3%1.9K0.03397
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 130.050.06$0.0616.7%1140.03690
$280.00Jul 140.050.06$0.0616.7%380.02370
$275.00Jul 150.050.06$0.0616.7%950.0232
$270.00Jul 160.050.06$0.0616.7%10.0137
$263.00Jul 170.050.06$0.0616.7%20.014.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 478 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1345.2545.36$45.310.2%11.00--
$281.00Jul 1314.3114.39$14.350.6%--1.0020
$283.00Jul 1312.2912.40$12.350.9%--1.0060
$285.00Jul 1310.2910.41$10.351.2%721.0093
$260.00Jul 1435.2835.40$35.340.3%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 103.673.78$3.723.0%3971.00952
$300.00Jul 104.674.78$4.722.3%3521.001.9K
$301.00Jul 105.675.78$5.731.9%761.0025
$302.00Jul 106.666.78$6.721.8%691.001.0K
$302.50Jul 107.167.28$7.221.7%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 975 active (total vol 877.9K, top 100.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.170.18$0.185.6%87.1K0.262.3K
$297.00Jul 100.040.05$0.0520.0%82.7K0.085.4K
$297.50Jul 100.020.03$0.0333.3%39.1K0.051.2K
$295.00Jul 100.620.63$0.631.6%35.4K0.613.4K
$298.00Jul 100.010.02$0.0250.0%30.5K0.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.320.33$0.333.0%100.2K0.397.2K
$294.00Jul 100.100.11$0.119.1%94.2K0.1513.0K
$296.00Jul 100.870.89$0.882.3%57.9K0.744.0K
$293.00Jul 100.040.05$0.0520.0%27.3K0.073.9K
$297.00Jul 101.711.79$1.754.6%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 339.4%, max 937.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21329.2%31.7%937.8%--3.1K
$250.00Jul 10Aug 21268.8%28.7%836.4%--4.6K
$325.00Jul 10Aug 21160.4%17.3%828.1%402.8K
$255.00Jul 10Aug 21239.2%27.3%775.5%232.4K
$260.00Jul 10Aug 21209.9%25.9%709.0%235.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21329.2%31.7%937.8%922.6K
$245.00Jul 10Aug 21298.8%30.2%888.2%6012.0K
$250.00Jul 10Aug 21268.8%28.7%836.4%29822.4K
$255.00Jul 10Aug 21239.2%27.3%775.5%33424.6K
$260.00Jul 10Aug 21209.9%25.9%709.0%32654.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 421 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$0.13$4.87$0.1337.46$320.13
$325.00$330.00Aug 21$0.18$4.82$0.1826.78$325.18
$320.00$325.00Aug 14$0.23$4.77$0.2320.74$320.23
$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
$278.00$274.00Jul 22$0.12$3.88$0.1232.33$277.88
$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. 576 found (best R:R 90.67, avg 2.67)

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$12.81$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$4.88$4.88$0.1240.67$259.88
$245.00$250.00Aug 21$4.87$4.87$0.1337.46$249.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$324.00$305.00Jul 22$18.79$18.79$0.2189.48$305.21
$325.00$314.00Aug 7$10.85$10.85$0.1572.33$314.15
$314.00$301.00Jul 20$12.37$12.37$0.6319.63$301.63
$313.00$310.00Jul 31$2.81$2.81$0.1914.79$310.19
$308.00$306.00Jul 24$1.85$1.85$0.1512.33$306.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.47, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 10Jul 14$0.06209.9%42.5%
$281.00Jul 10Jul 13$0.0689.1%23.4%
$283.00Jul 10Jul 13$0.0677.5%21.0%
$285.00Jul 10Jul 13$0.0665.9%19.1%
$300.00Jul 10Jul 13$0.0632.0%10.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$306.00Jul 10Jul 17$0.0565.7%15.0%
$313.00Jul 10Jul 31$0.05102.2%16.3%
$266.00Jul 10Jul 17$0.06175.2%33.9%
$267.00Jul 10Jul 17$0.06169.4%32.8%
$268.00Jul 10Jul 17$0.06163.7%32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 472 found (cheapest 0.33% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 10$0.63$0.33$0.96$294.04$295.960.33%
$296.00Jul 10$0.18$0.88$1.06$294.94$297.060.36%
$294.00Jul 10$1.40$0.11$1.51$292.49$295.510.51%
$297.00Jul 10$0.05$1.75$1.80$295.20$298.800.61%
$297.50Jul 10$0.03$2.24$2.27$295.23$299.770.77%
$293.00Jul 10$2.33$0.05$2.38$290.62$295.380.81%
$295.00Jul 13$1.37$1.05$2.42$292.58$297.420.82%
$296.00Jul 13$0.86$1.55$2.41$293.59$298.410.82%
$297.00Jul 13$0.51$2.19$2.70$294.30$299.700.91%
$298.00Jul 10$0.02$2.73$2.75$295.25$300.750.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.03% of stock, avg 1.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$293.00Jul 10$0.05$0.05$0.10$292.90$297.10
$297.00$294.00Jul 10$0.05$0.11$0.16$293.84$297.16
$296.00$293.00Jul 10$0.18$0.05$0.23$292.77$296.23
$300.00$291.00Jul 13$0.07$0.21$0.28$290.72$300.28
$296.00$294.00Jul 10$0.18$0.11$0.29$293.71$296.29
$299.00$291.00Jul 13$0.14$0.21$0.35$290.65$299.35
$297.00$295.00Jul 10$0.05$0.33$0.38$294.62$297.38
$300.00$292.00Jul 13$0.07$0.31$0.38$291.62$300.38
$299.00$292.00Jul 13$0.14$0.31$0.45$291.55$299.45
$298.00$291.00Jul 13$0.26$0.21$0.47$290.53$298.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 426 found (best R:R 32.33, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
250/255265/270Aug 21$4.74$0.2618.23$250.26$269.74
260/265270/275Aug 21$4.72$0.2816.86$260.28$274.72
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$2.30$0.2011.50$282.70$289.80
265/270276/281Aug 14$4.59$0.4111.20$265.41$280.59
250/255270/275Aug 21$4.59$0.4111.20$250.41$274.59
260/265275/280Aug 21$4.52$0.489.42$260.48$279.52

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
$320.00$325.00$330.00Aug 7$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
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
$260.00$265.00$270.00Aug 21$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$270.00$275.00Jul 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$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. 434 found (best net $-0.01, 410 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.64$9.36
$280.00$288.001:2Jul 20-$1.09$6.91
$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
$265.00$245.001:2Jul 13-$0.01$19.99
$260.00$240.001:2Jul 14-$0.01$19.99
$260.00$250.001:2Jul 20-$0.02$9.98
$270.00$260.001:2Jul 20-$0.02$9.98
$350.00$330.001:2Aug 21-$14.72$5.28

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$7.070.490.2%2.39%2.63%18100
$297.00Aug 14$6.520.470.6%2.21%2.79%10150
$297.50Aug 14$6.260.460.8%2.12%2.87%323
$296.00Aug 7$6.100.490.2%2.07%2.31%2540
$298.00Aug 14$6.000.450.9%2.03%2.95%--27
$300.00Aug 21$5.830.421.6%1.97%3.57%2.1K20.5K
$297.00Aug 7$5.570.470.6%1.89%2.47%322.7K
$299.00Aug 14$5.510.431.3%1.87%3.12%2118
$297.50Aug 7$5.310.460.8%1.80%2.55%--132
$296.00Jul 31$5.060.490.2%1.71%1.95%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 413,839
Total Puts 464,325
Put/Call Ratio 1.12
Net Difference -50,486

Prior's Put/Call Breakdown

Total Calls 332,649
Total Puts 829,512
Put/Call Ratio 2.49
Net Difference -496,863

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