Tour v309
IWM
iShares Russell 2000 ETF
$295.95 -0.43%
$295.83 (-0.04%)🌙
as of 07/10 04:00 PM
(7/10 15:55) ◀
|
Friday, July 10, 2026 (4:00pm)
January 2026
|
▶ (7/10 16:05)
◀ 7/10 16:00 ▶

Option Volume

Detail
ℹ
Current (07/10 4:00pm) 1,304,042
Calls: 622,597 (48%)
Puts: 681,445 (52%)
Prior (07/08) 1,683,441
Calls: 574,253 (34%)
Puts: 1,109,188 (66%)
Current vs Prior -22.54%
Calls: +8.42% (Calls)
Puts: -38.56% (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 -22.57%
Calls: -8.32%
Puts: -32.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 4:00pm) $77.64M
Calls: $32.91M (42%)
Puts: $44.74M (58%)
Prior (07/08) $154.99M
Calls: $47.79M (31%)
Puts: $107.20M (69%)
Current vs Prior -49.91%
Calls: -31.14%
Puts: -58.27%
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 -46.18%
Calls: -34.62%
Puts: -52.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 4:00pm) 1.09
Prior (07/08) 1.93
Current vs Prior -43.33%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -26.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 4:00pm) 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 0.36% | 0.96%0.36% | 0.96%0.36% | 1.94%1.56% | 6.00%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -11.44% | -5.32%-1.76% | -32.95%-74.97% | -29.20%-33.55% | -10.41%
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 -8.69% | -3.19%-41.78% | -31.71%-77.06% | -29.11%-34.43% | -9.17%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -11.44% | -5.32%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.78% | 2.25%
Calls: 2.99% | 2.21%
Puts: 2.56% | 2.29%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +26.94% | +19.05%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg -9.91% | -26.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.09. P/C ratio dropping 43% - sentiment shifting bullish. Put-heavy open interest (2,614,526 puts vs 763,488 calls) suggests hedging or bearish positioning.

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
16:00BEARISHNEUTRALBEARISH
15:55BEARISHNEUTRALBEARISH
15:50BEARISHNEUTRALBEARISH
15:45BEARISHNEUTRALBEARISH
15:40BEARISHNEUTRALBEARISH
15:35BEARISHNEUTRALBEARISH
15:30BEARISHNEUTRALBEARISH
15:25BEARISHNEUTRALBEARISH
15:20BEARISHNEUTRALBEARISH
15:15BULLISHNEUTRALMIXED
15:10BULLISHNEUTRALMIXED
15:05BULLISHNEUTRALMIXED
15:00BEARISHNEUTRALBEARISH
14:55BEARISHNEUTRALBEARISH
14:50BEARISHNEUTRALBEARISH
14:45BEARISHNEUTRALBEARISH
14:40BEARISHNEUTRALBEARISH
14:35BULLISHNEUTRALMIXED
14:30BEARISHNEUTRALBEARISH
14:25BEARISHNEUTRALBEARISH
14:20BEARISHNEUTRALBEARISH
14:15BULLISHNEUTRALMIXED
14:10BULLISHNEUTRALMIXED
14:05BEARISHNEUTRALBEARISH
14:00BULLISHNEUTRALMIXED
13:55BULLISHNEUTRALMIXED
13:50BULLISHNEUTRALMIXED
13:45BULLISHNEUTRALMIXED
13:40BULLISHNEUTRALMIXED
13:35BEARISHNEUTRALBEARISH
13:30BEARISHNEUTRALBEARISH
13:25BEARISHNEUTRALBEARISH
13:20BEARISHNEUTRALBEARISH
13:15BEARISHNEUTRALBEARISH
13:10BEARISHNEUTRALBEARISH
13:05BEARISHNEUTRALBEARISH
13:00BEARISHNEUTRALBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
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 959 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.9759.10$59.040.2%--1.0030
$238.00Jul 1757.9758.10$58.040.2%--1.0080
$239.00Jul 1756.9757.10$57.040.2%--1.0020
$240.00Jul 1055.8155.94$55.880.2%--1.00264
$241.00Jul 1754.9855.11$55.050.2%91.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.0654.20$54.130.3%71.0010
$350.00Aug 2154.0554.19$54.120.3%31.00--
$345.00Jul 1749.0649.20$49.130.3%71.00--
$330.00Jul 2434.0634.19$34.130.4%31.00--
$330.00Aug 2134.0534.19$34.120.4%10.97--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 307 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.050.06$0.0616.7%164.1K0.212.3K
$308.00Jul 170.050.06$0.0616.7%1680.0214.1K
$306.00Jul 160.060.07$0.0714.3%80.0370
$309.00Jul 200.060.07$0.0714.3%10.0227
$310.00Jul 210.060.07$0.0714.3%20.0315
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 140.050.06$0.0616.7%360.02620
$279.00Jul 150.050.06$0.0616.7%160.0286
$280.00Jul 150.050.06$0.0616.7%220.02280
$275.00Jul 160.050.06$0.0616.7%120.016
$269.00Jul 170.050.06$0.0616.7%210.0111.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 503 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.8155.94$55.880.2%--1.00264
$280.00Jul 1015.8115.94$15.880.8%531.00109
$281.00Jul 1014.8114.94$14.880.9%--1.0059
$282.00Jul 1013.8113.94$13.880.9%281.0070
$282.50Jul 1013.3113.44$13.381.0%11.00104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.50Jul 101.561.69$1.638.0%3.1K1.001.5K
$298.00Jul 102.062.19$2.136.1%2.4K1.006.8K
$311.00Jul 1015.0615.19$15.130.9%11.00--
$312.00Jul 1016.0616.19$16.130.8%11.00--
$313.00Jul 1017.0617.19$17.130.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,103 active (total vol 1.3M, top 164.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.050.06$0.0616.7%164.1K0.212.3K
$297.00Jul 100.000.01$0.01100.0%127.0K0.025.4K
$297.50Jul 100.000.01$0.01100.0%49.1K0.021.2K
$295.00Jul 100.820.94$0.8813.6%45.4K0.973.4K
$298.00Jul 100.000.01$0.01100.0%35.0K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.000.01$0.01100.0%134.2K0.037.2K
$296.00Jul 100.150.21$0.1833.3%106.4K0.694.0K
$294.00Jul 100.000.01$0.01100.0%104.7K0.0213.0K
$293.00Jul 100.000.01$0.01100.0%29.3K0.013.9K
$285.00Aug 213.573.63$3.601.7%21.6K0.2861.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 157 strikes (avg 1063.3%, max 2770.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21896.9%31.2%2770.4%--3.1K
$250.00Jul 10Aug 21732.5%28.3%2486.8%--4.6K
$325.00Jul 10Aug 21426.8%16.9%2421.0%842.8K
$255.00Jul 10Aug 21652.6%26.9%2323.5%232.4K
$260.00Jul 10Aug 21573.6%25.6%2140.7%305.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21896.9%31.2%2770.4%1222.6K
$245.00Jul 10Aug 21814.8%29.7%2645.3%7112.0K
$250.00Jul 10Aug 21732.5%28.3%2486.8%34122.4K
$255.00Jul 10Aug 21652.6%26.9%2323.5%34724.6K
$260.00Jul 10Aug 21573.6%25.6%2140.7%35854.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 405 found (best R:R 44.45, avg 3.71)

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$0.19$4.81$0.1925.32$325.19
$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
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$260.00$255.00Aug 14$0.14$4.86$0.1434.71$259.86
$260.00$255.00Aug 21$0.18$4.82$0.1826.78$259.82
$265.00$260.00Aug 14$0.20$4.80$0.2024.00$264.80
$265.00$260.00Aug 21$0.27$4.73$0.2717.52$264.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 572 found (best R:R 99.00, avg 2.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.85$12.85$0.1585.67$262.85
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$280.00$285.00Jul 16$4.85$4.85$0.1532.33$284.85
$250.00$255.00Aug 21$4.84$4.84$0.1630.25$254.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$9.90$9.90$0.1099.00$320.10
$324.00$305.00Jul 22$18.78$18.78$0.2285.36$305.22
$321.00$306.00Jul 23$14.81$14.81$0.1977.95$306.19
$325.00$314.00Aug 7$10.84$10.84$0.1667.75$314.16
$314.00$301.00Jul 20$12.31$12.31$0.6917.84$301.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Jul 10Jul 14$0.06340.4%29.0%
$288.00Jul 10Jul 13$0.06139.2%15.3%
$300.00Jul 10Jul 13$0.0777.0%10.0%
$280.00Jul 10Jul 14$0.08264.5%23.7%
$289.00Jul 10Jul 13$0.08123.1%14.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$313.00Jul 10Jul 31$0.05269.4%15.9%
$289.00Jul 10Jul 13$0.06123.1%14.6%
$282.50Jul 10Jul 15$0.08225.7%21.3%
$320.00Aug 14Aug 21$0.0816.8%17.1%
$290.00Jul 10Jul 13$0.09106.9%13.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 496 found (cheapest 0.08% of stock, avg 5.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.06$0.18$0.24$295.76$296.240.08%
$295.00Jul 10$0.88$0.01$0.89$294.11$295.890.30%
$297.00Jul 10$0.01$1.13$1.14$295.86$298.140.39%
$297.50Jul 10$0.01$1.63$1.64$295.86$299.140.55%
$294.00Jul 10$1.88$0.01$1.89$292.11$295.890.64%
$298.00Jul 10$0.01$2.13$2.14$295.86$300.140.72%
$296.00Jul 13$1.06$1.17$2.23$293.77$298.230.75%
$297.00Jul 13$0.61$1.73$2.34$294.66$299.340.79%
$295.00Jul 13$1.67$0.77$2.44$292.56$297.440.82%
$298.00Jul 13$0.32$2.42$2.74$295.26$300.740.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 350 found (cheapest 0.07% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$291.00Jul 13$0.08$0.13$0.21$290.79$300.21
$299.00$291.00Jul 13$0.15$0.13$0.28$290.72$299.28
$300.00$292.00Jul 13$0.08$0.20$0.28$291.72$300.28
$299.00$292.00Jul 13$0.15$0.20$0.35$291.65$299.35
$300.00$293.00Jul 13$0.08$0.32$0.40$292.60$300.40
$298.00$291.00Jul 13$0.32$0.13$0.45$290.55$298.45
$299.00$293.00Jul 13$0.15$0.32$0.47$292.53$299.47
$298.00$292.00Jul 13$0.32$0.20$0.52$291.48$298.52
$300.00$294.00Jul 13$0.08$0.51$0.59$293.41$300.59
$298.00$293.00Jul 13$0.32$0.32$0.64$292.36$298.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 321 found (best R:R 30.25, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255265/270Aug 21$4.74$0.2618.23$250.26$269.74
260/265270/275Aug 21$4.74$0.2618.23$260.26$274.74
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
265/270275/280Aug 21$4.63$0.3712.51$265.37$279.63
250/255270/275Aug 21$4.60$0.4011.50$250.40$274.60
260/265275/280Aug 21$4.53$0.479.64$260.47$279.53
270/275280/285Aug 21$4.51$0.499.20$270.49$284.51
289/290292/293Jul 20$0.90$0.109.00$289.10$292.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Aug 7$0.09$4.9154.56
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$270.00$273.00$276.00Aug 14$0.06$2.9449.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$260.00$265.00$270.00Aug 14$0.10$4.9049.00
$260.00$265.00$270.00Aug 21$0.10$4.9049.00
$282.50$285.00$287.50Jul 16$0.07$2.4334.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 438 found (best net $--, 417 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Aug 14-$8.68$11.32
$260.00$275.001:2Jul 14-$5.96$9.04
$280.00$288.001:2Jul 20-$1.38$6.62
$285.00$292.001:2Jul 23-$0.45$6.55
$315.00$320.001:2Jul 17$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Jul 15$0.00$20.00
$260.00$240.001:2Jul 22$0.00$20.00
$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$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 176 found (best yield 2.46%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.270.500.0%2.46%2.47%42100
$297.00Aug 14$6.710.480.3%2.27%2.62%11050
$297.50Aug 14$6.440.470.5%2.18%2.70%323
$296.00Aug 7$6.330.500.0%2.14%2.16%3340
$298.00Aug 14$6.180.460.7%2.09%2.78%5127
$300.00Aug 21$6.010.431.4%2.03%3.40%2.5K20.5K
$297.00Aug 7$5.770.480.3%1.95%2.30%352.7K
$299.00Aug 14$5.670.441.0%1.92%2.95%2318
$297.50Aug 7$5.500.470.5%1.86%2.38%4132
$296.00Jul 31$5.280.500.0%1.78%1.80%137147

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 622,597
Total Puts 681,445
Put/Call Ratio 1.09
Net Difference -58,848

Prior's Put/Call Breakdown

Total Calls 574,253
Total Puts 1,109,188
Put/Call Ratio 1.93
Net Difference -534,935

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