Tour v309
IWM
iShares Russell 2000 ETF
$295.95 -0.43%
$295.93 (-0.01%)🌙
as of 07/10 04:05 PM
(7/10 16:00) ◀
|
Friday, July 10, 2026 (4:05pm)
January 2026
|
▶ (7/10 16:10)
◀ 7/10 16:05 ▶

Option Volume

Detail
ℹ
Current (07/10 4:05pm) 1,311,500
Calls: 626,454 (48%)
Puts: 685,046 (52%)
Prior (07/08) 1,721,870
Calls: 579,519 (34%)
Puts: 1,142,351 (66%)
Current vs Prior -23.83%
Calls: +8.10% (Calls)
Puts: -40.03% (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 -22.13%
Calls: -7.75%
Puts: -31.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 4:05pm) $78.04M
Calls: $33.90M (43%)
Puts: $44.14M (57%)
Prior (07/08) $160.54M
Calls: $48.83M (30%)
Puts: $111.71M (70%)
Current vs Prior -51.39%
Calls: -30.58%
Puts: -60.49%
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 -45.91%
Calls: -32.64%
Puts: -53.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 4:05pm) 1.09
Prior (07/08) 1.97
Current vs Prior -44.52%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -26.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 4:05pm) 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 0.36% | 0.96%0.36% | 0.96%0.36% | 1.94%1.56% | 6.01%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -11.75% | -5.32%+0.08% | -33.18%-74.50% | -29.20%-33.55% | -10.26%
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 -9.02% | -3.19%-40.70% | -31.95%-76.63% | -29.11%-34.43% | -9.02%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -11.75% | -5.32%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.78% | 2.25%
Calls: 2.99% | 2.18%
Puts: 2.56% | 2.33%
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

Light premium activity with dollar volume down 51% vs prior. Slightly bearish P/C ratio of 1.09. P/C ratio dropping 45% - 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
16:05BEARISHNEUTRALBEARISH
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 949 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1759.0359.15$59.090.2%--1.0030
$238.00Jul 1758.0358.15$58.090.2%--1.0080
$240.00Jul 1055.8755.99$55.930.2%--1.00264
$242.00Jul 1754.0454.16$54.100.2%--1.0013
$240.00Aug 2157.0857.21$57.150.2%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.0054.13$54.070.2%71.0010
$350.00Aug 2154.0054.13$54.070.2%31.00--
$345.00Jul 1749.0049.13$49.070.3%71.00--
$330.00Jul 2434.0034.13$34.070.4%31.00--
$330.00Aug 2134.0034.13$34.070.4%10.97--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 301 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 160.060.07$0.0714.3%80.0370
$309.00Jul 200.060.07$0.0714.3%10.0327
$320.00Jul 310.080.09$0.0911.1%4790.023.9K
$304.00Jul 150.090.10$0.1010.0%470.05132
$310.00Jul 220.090.10$0.1010.0%120.031
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
$269.00Jul 170.050.06$0.0616.7%210.0111.2K
$270.00Jul 170.050.06$0.0616.7%830.0130.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 504 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.8755.99$55.930.2%--1.00264
$250.00Jul 1045.8745.99$45.930.3%--1.0024
$253.00Jul 1042.8742.99$42.930.3%51.004
$254.00Jul 1041.8741.99$41.930.3%221.0018
$255.00Jul 1040.8740.99$40.930.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 1749.0049.13$49.070.3%71.00--
$350.00Jul 1754.0054.13$54.070.2%71.0010
$323.00Jul 1327.0127.12$27.070.4%11.00--
$321.00Jul 1425.0025.13$25.070.5%121.00--
$322.00Jul 1426.0026.13$26.070.5%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,108 active (total vol 1.3M, top 166.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.070.09$0.0825.0%166.0K0.402.3K
$297.00Jul 100.000.01$0.01100.0%127.3K0.025.4K
$297.50Jul 100.000.01$0.01100.0%49.1K0.021.2K
$295.00Jul 100.880.95$0.927.6%45.4K1.003.4K
$298.00Jul 100.000.01$0.01100.0%35.0K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.000.01$0.01100.0%136.0K0.037.2K
$296.00Jul 100.140.17$0.1618.8%107.2K0.614.0K
$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 213.573.61$3.591.1%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 1063.9%, max 2775.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21897.5%31.2%2775.9%--3.1K
$250.00Jul 10Aug 21734.5%28.3%2499.4%--4.6K
$325.00Jul 10Aug 21424.8%17.0%2404.7%962.8K
$255.00Jul 10Aug 21654.6%26.9%2329.4%232.4K
$260.00Jul 10Aug 21575.6%25.6%2146.9%305.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21897.5%31.2%2775.9%1222.6K
$245.00Jul 10Aug 21815.4%29.7%2641.8%7112.0K
$250.00Jul 10Aug 21734.5%28.3%2499.4%34122.4K
$255.00Jul 10Aug 21654.6%26.9%2329.4%34724.6K
$260.00Jul 10Aug 21575.6%25.6%2146.9%35854.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 404 found (best R:R 49.00, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 21$0.10$4.90$0.1049.00$330.10
$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
$320.00$325.00Aug 14$0.24$4.76$0.2419.83$320.24
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$0.26$4.74$0.2618.23$264.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 570 found (best R:R 99.00, avg 2.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.84$12.84$0.1680.25$262.84
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$280.00$285.00Jul 16$4.87$4.87$0.1337.46$284.87
$250.00$255.00Aug 21$4.85$4.85$0.1532.33$254.85
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$18.76$18.76$0.2478.17$305.24
$321.00$306.00Jul 23$14.79$14.79$0.2170.43$306.21
$325.00$314.00Aug 7$10.83$10.83$0.1763.71$314.17
$314.00$301.00Jul 20$12.28$12.28$0.7217.06$301.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 10Jul 13$0.05187.3%18.8%
$275.00Jul 10Jul 14$0.06342.5%27.6%
$286.00Jul 10Jul 13$0.06171.6%17.3%
$287.00Jul 10Jul 13$0.06155.8%16.6%
$300.00Jul 10Jul 13$0.0676.3%9.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Jul 10Jul 13$0.06123.8%14.8%
$309.00Jul 10Jul 24$0.06211.5%14.4%
$313.00Jul 10Jul 31$0.06267.3%15.9%
$282.50Jul 10Jul 15$0.08226.4%21.3%
$290.00Jul 10Jul 13$0.08107.7%13.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 497 found (cheapest 0.08% of stock, avg 5.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.08$0.16$0.24$295.76$296.240.08%
$295.00Jul 10$0.92$0.01$0.93$294.07$295.930.31%
$297.00Jul 10$0.01$1.08$1.09$295.91$298.090.37%
$297.50Jul 10$0.01$1.58$1.59$295.91$299.090.54%
$294.00Jul 10$1.93$0.01$1.94$292.06$295.940.66%
$298.00Jul 10$0.01$2.08$2.09$295.91$300.090.71%
$296.00Jul 13$1.09$1.14$2.23$293.77$298.230.75%
$297.00Jul 13$0.63$1.69$2.32$294.68$299.320.78%
$295.00Jul 13$1.69$0.75$2.44$292.56$297.440.82%
$298.00Jul 13$0.33$2.38$2.71$295.29$300.710.92%

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$0.07$0.13$0.20$290.80$300.20
$300.00$292.00Jul 13$0.07$0.20$0.27$291.73$300.27
$299.00$291.00Jul 13$0.16$0.13$0.29$290.71$299.29
$299.00$292.00Jul 13$0.16$0.20$0.36$291.64$299.36
$300.00$293.00Jul 13$0.07$0.31$0.38$292.62$300.38
$298.00$291.00Jul 13$0.33$0.13$0.46$290.54$298.46
$299.00$293.00Jul 13$0.16$0.31$0.47$292.53$299.47
$298.00$292.00Jul 13$0.33$0.20$0.53$291.47$298.53
$300.00$294.00Jul 13$0.07$0.48$0.55$293.45$300.55
$298.00$293.00Jul 13$0.33$0.31$0.64$292.36$298.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 32.33, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255265/270Aug 21$4.74$0.2618.23$250.26$269.74
260/265270/275Aug 21$4.73$0.2717.52$260.27$274.73
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
270/275280/285Aug 21$4.53$0.479.64$270.47$284.53
260/265275/280Aug 21$4.52$0.489.42$260.48$279.52
291/292293/294Jul 16$0.90$0.109.00$291.10$293.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 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
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 7$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.10$4.9049.00
$260.00$265.00$270.00Aug 21$0.11$4.8944.45
$265.00$270.00$275.00Aug 21$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 441 found (best net $--, 418 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Aug 14-$8.72$11.28
$260.00$275.001:2Jul 14-$6.01$8.99
$280.00$288.001:2Jul 20-$1.43$6.57
$285.00$292.001:2Jul 23-$0.49$6.51
$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-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 2.47%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.310.510.0%2.47%2.49%42100
$297.00Aug 14$6.750.490.3%2.28%2.64%11050
$297.50Aug 14$6.480.480.5%2.19%2.71%323
$296.00Aug 7$6.360.510.0%2.15%2.17%3340
$298.00Aug 14$6.220.470.7%2.10%2.79%5127
$300.00Aug 21$6.030.431.4%2.04%3.41%2.6K20.5K
$297.00Aug 7$5.810.480.3%1.96%2.32%352.7K
$299.00Aug 14$5.710.441.0%1.93%2.96%2318
$297.50Aug 7$5.540.470.5%1.87%2.40%4132
$296.00Jul 31$5.320.500.0%1.80%1.81%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 626,454
Total Puts 685,046
Put/Call Ratio 1.09
Net Difference -58,592

Prior's Put/Call Breakdown

Total Calls 579,519
Total Puts 1,142,351
Put/Call Ratio 1.97
Net Difference -562,832

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