Tour v309
IWM
iShares Russell 2000 ETF
$295.23 -0.68%
(7/10 11:15) ◀
|
Friday, July 10, 2026 (11:20am)
January 2026
|
▶ (7/10 11:25)
◀ 7/10 11:20 ▶

Option Volume

Detail
ℹ
Current (07/10 11:20am) 702,210
Calls: 335,827 (48%)
Puts: 366,383 (52%)
Prior (07/08) 837,586
Calls: 200,014 (24%)
Puts: 637,572 (76%)
Current vs Prior -16.16%
Calls: +67.90% (Calls)
Puts: -42.53% (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 -58.30%
Calls: -50.55%
Puts: -63.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 11:20am) $49.85M
Calls: $16.60M (33%)
Puts: $33.25M (67%)
Prior (07/08) $126.24M
Calls: $11.89M (9%)
Puts: $114.35M (91%)
Current vs Prior -60.51%
Calls: +39.61%
Puts: -70.92%
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 -65.45%
Calls: -67.02%
Puts: -64.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:20am) 1.09
Prior (07/08) 3.19
Current vs Prior -65.77%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -26.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 11:20am) 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 0.58% | 1.08%0.58% | 1.08%0.58% | 2.11%1.72% | 6.20%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -46.23% | -24.26%+59.79% | -24.26%-59.29% | -22.97%-26.75% | -7.52%
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 -44.57% | -22.56%-5.31% | -22.87%-62.68% | -22.87%-27.71% | -6.24%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -46.23% | -24.26%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.69% | 1.54%
Calls: 1.43% | 1.34%
Puts: 1.96% | 1.75%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior -22.83% | -18.52%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg -45.23% | -49.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($33.25M). Light premium activity with dollar volume down 61% vs prior. Slightly bearish P/C ratio of 1.09. P/C ratio dropping 66% - 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
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 950 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.3558.47$58.410.2%--1.0030
$240.00Jul 2455.5555.67$55.610.2%--1.0037
$240.00Jul 1755.3655.48$55.420.2%--1.0072
$240.00Jul 1055.1855.30$55.240.2%--1.00264
$241.00Jul 1754.3654.48$54.420.2%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.7054.82$54.760.2%--1.0010
$350.00Aug 2154.7054.82$54.760.2%31.00--
$330.00Aug 2134.6934.83$34.760.4%10.97--
$325.00Jul 1429.7029.82$29.760.4%21.00--
$324.00Jul 1428.7028.82$28.760.4%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 296 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 130.050.06$0.0616.7%3.3K0.04724
$306.00Jul 150.050.06$0.0616.7%80.03128
$309.00Jul 170.050.06$0.0616.7%1400.0220.4K
$304.00Jul 140.060.07$0.0714.3%60.04317
$297.00Jul 100.070.08$0.0812.5%71.2K0.115.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.50Jul 100.050.06$0.0616.7%4.9K0.073.9K
$285.00Jul 130.050.06$0.0616.7%390.034.9K
$278.00Jul 140.050.06$0.0616.7%--0.02103
$274.00Jul 150.050.06$0.0616.7%--0.0115
$262.00Jul 170.050.06$0.0616.7%--0.011.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 471 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1345.2145.32$45.270.2%11.00--
$281.00Jul 1314.2414.36$14.300.8%--1.0020
$283.00Jul 1312.2512.36$12.310.9%--1.0060
$285.00Jul 1310.2710.38$10.331.1%721.0093
$260.00Jul 1435.2435.36$35.300.3%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 103.713.82$3.762.9%3801.00952
$300.00Jul 104.714.81$4.762.1%3401.001.9K
$301.00Jul 105.715.82$5.771.9%751.0025
$302.00Jul 106.716.82$6.771.6%651.001.0K
$302.50Jul 107.207.32$7.261.7%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 924 active (total vol 702.0K, top 81.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.070.08$0.0812.5%71.2K0.115.4K
$296.00Jul 100.250.26$0.263.8%62.0K0.292.3K
$297.50Jul 100.040.05$0.0520.0%36.5K0.071.2K
$298.00Jul 100.020.03$0.0333.3%28.1K0.043.1K
$299.00Jul 100.010.02$0.0250.0%21.6K0.027.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.460.47$0.472.1%81.4K0.437.2K
$294.00Jul 100.180.19$0.195.3%75.8K0.2113.0K
$296.00Jul 101.011.03$1.022.0%53.8K0.714.0K
$293.00Jul 100.080.09$0.0911.1%23.5K0.093.9K
$297.00Jul 101.781.86$1.824.4%13.3K0.893.2K

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 277.1%, max 789.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21283.4%31.9%789.6%--3.1K
$250.00Jul 10Aug 21231.7%29.0%700.2%--4.6K
$325.00Jul 10Aug 21138.7%17.5%691.6%202.8K
$255.00Jul 10Aug 21206.2%27.6%648.2%212.4K
$260.00Jul 10Aug 21180.9%26.3%588.4%105.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21283.4%31.9%789.5%322.6K
$245.00Jul 10Aug 21257.1%30.3%747.7%5512.0K
$250.00Jul 10Aug 21231.7%29.0%700.2%3022.4K
$255.00Jul 10Aug 21206.2%27.6%648.2%224.6K
$260.00Jul 10Aug 21180.9%26.3%588.5%754.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 440 found (best R:R 44.45, avg 4.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 21$0.11$4.89$0.1144.45$330.11
$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$0.11$2.89$0.1126.27$307.11
$325.00$330.00Aug 21$0.19$4.81$0.1925.32$325.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89
$260.00$255.00Aug 7$0.12$4.88$0.1240.67$259.88
$250.00$245.00Aug 21$0.12$4.88$0.1240.67$249.88
$255.00$250.00Aug 21$0.15$4.85$0.1532.33$254.85
$260.00$255.00Aug 14$0.17$4.83$0.1728.41$259.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 594 found (best R:R 72.33, avg 2.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.00$283.00Jul 15$10.85$10.85$0.1572.33$282.85
$250.00$263.00Jul 31$12.80$12.80$0.2064.00$262.80
$281.00$286.00Jul 14$4.87$4.87$0.1337.46$285.87
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$245.00$250.00Aug 21$4.86$4.86$0.1434.71$249.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$9.86$9.86$0.1470.43$320.14
$324.00$305.00Jul 22$18.72$18.72$0.2866.86$305.28
$325.00$314.00Aug 7$10.81$10.81$0.1956.89$314.19
$314.00$301.00Jul 20$12.26$12.26$0.7416.57$301.74
$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. 86 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 10Jul 13$0.0576.4%23.7%
$260.00Jul 10Jul 14$0.06180.9%42.2%
$283.00Jul 10Jul 13$0.0666.5%21.6%
$285.00Jul 10Jul 13$0.0856.5%19.5%
$286.00Jul 10Jul 13$0.0951.4%18.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$306.00Jul 10Jul 17$0.0557.0%15.5%
$266.00Jul 10Jul 17$0.06150.9%33.8%
$267.00Jul 10Jul 17$0.06145.9%33.0%
$268.00Jul 10Jul 17$0.07141.0%32.3%
$277.50Jul 10Jul 15$0.0794.0%26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 465 found (cheapest 0.40% of stock, avg 5.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 10$0.70$0.47$1.17$293.83$296.170.40%
$296.00Jul 10$0.26$1.02$1.28$294.72$297.280.43%
$294.00Jul 10$1.42$0.19$1.61$292.39$295.610.55%
$297.00Jul 10$0.08$1.82$1.90$295.10$298.900.64%
$297.50Jul 10$0.05$2.30$2.35$295.15$299.850.80%
$293.00Jul 10$2.32$0.09$2.41$290.59$295.410.82%
$296.00Jul 13$0.98$1.71$2.69$293.31$298.690.91%
$295.00Jul 13$1.49$1.22$2.71$292.29$297.710.92%
$298.00Jul 10$0.03$2.78$2.81$295.19$300.810.95%
$292.50Jul 10$2.80$0.06$2.86$289.64$295.360.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.03% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.50$292.00Jul 10$0.05$0.05$0.10$291.90$297.60
$297.00$292.00Jul 10$0.08$0.05$0.13$291.87$297.13
$297.50$292.50Jul 10$0.05$0.06$0.11$292.39$297.61
$297.00$292.50Jul 10$0.08$0.06$0.14$292.36$297.14
$297.50$293.00Jul 10$0.05$0.09$0.14$292.86$297.64
$297.00$293.00Jul 10$0.08$0.09$0.17$292.83$297.17
$297.50$294.00Jul 10$0.05$0.19$0.24$293.76$297.74
$297.00$294.00Jul 10$0.08$0.19$0.27$293.73$297.27
$296.00$292.50Jul 10$0.26$0.06$0.32$292.18$296.32
$296.00$292.00Jul 10$0.26$0.05$0.31$291.69$296.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 464 found (best R:R 40.67, avg credit $1.08)

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$4.78$0.2221.73$255.22$269.78
250/255265/270Aug 21$4.72$0.2816.86$250.28$269.72
260/265270/275Aug 21$4.71$0.2916.24$260.29$274.71
245/250265/270Aug 21$4.69$0.3115.13$245.31$269.69
255/260270/275Aug 21$4.62$0.3812.16$255.38$274.62
265/270275/280Aug 21$4.62$0.3812.16$265.38$279.62
250/255270/275Aug 21$4.56$0.4410.36$250.44$274.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 21$0.06$4.9482.33
$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$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$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. 421 found (best net $-0.01, 398 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.66$9.34
$280.00$288.001:2Jul 20-$1.25$6.75
$285.00$292.001:2Jul 23-$0.49$6.51
$315.00$320.001:2Jul 17$0.00$5.00
$320.00$325.001:2Jul 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
$350.00$330.001:2Aug 21-$14.76$5.24
$265.00$260.001:2Jul 14$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 180 found (best yield 2.44%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.190.490.3%2.44%2.70%18100
$297.00Aug 14$6.640.470.6%2.25%2.85%10050
$297.50Aug 14$6.380.460.8%2.16%2.93%223
$296.00Aug 7$6.220.490.3%2.11%2.37%840
$298.00Aug 14$6.120.450.9%2.07%3.01%--27
$300.00Aug 21$5.960.421.6%2.02%3.63%59820.5K
$297.00Aug 7$5.680.470.6%1.92%2.52%312.7K
$299.00Aug 14$5.630.431.3%1.91%3.18%1818
$297.50Aug 7$5.430.460.8%1.84%2.61%--132
$296.00Jul 31$5.180.490.3%1.75%2.02%112147

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 335,827
Total Puts 366,383
Put/Call Ratio 1.09
Net Difference -30,556

Prior's Put/Call Breakdown

Total Calls 200,014
Total Puts 637,572
Put/Call Ratio 3.19
Net Difference -437,558

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