Tour v309
IWM
iShares Russell 2000 ETF
$295.53 -0.58%
(7/10 11:25) ◀
|
Friday, July 10, 2026 (11:30am)
January 2026
|
▶ (7/10 11:35)
◀ 7/10 11:30 ▶

Option Volume

Detail
ℹ
Current (07/10 11:30am) 726,886
Calls: 350,248 (48%)
Puts: 376,638 (52%)
Prior (07/08) 921,071
Calls: 215,341 (23%)
Puts: 705,730 (77%)
Current vs Prior -21.08%
Calls: +62.65% (Calls)
Puts: -46.63% (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 -56.84%
Calls: -48.42%
Puts: -62.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 11:30am) $48.16M
Calls: $18.87M (39%)
Puts: $29.29M (61%)
Prior (07/08) $156.81M
Calls: $12.41M (8%)
Puts: $144.40M (92%)
Current vs Prior -69.29%
Calls: +52.10%
Puts: -79.72%
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 -66.62%
Calls: -62.51%
Puts: -68.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:30am) 1.08
Prior (07/08) 3.28
Current vs Prior -67.19%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -27.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 11:30am) 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 0.57% | 1.06%0.57% | 1.06%0.57% | 2.09%1.70% | 6.18%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -47.85% | -26.23%+54.99% | -26.23%-60.51% | -23.66%-27.54% | -7.86%
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 -46.23% | -24.57%-8.16% | -24.87%-63.81% | -23.56%-28.50% | -6.59%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -47.85% | -26.23%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.40% | 1.28%
Calls: 2.27% | 1.23%
Puts: 2.53% | 1.33%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +9.59% | -32.28%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg -22.22% | -58.19%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($29.29M). Light premium activity with dollar volume down 69% vs prior. Slightly bearish P/C ratio of 1.08. P/C ratio dropping 67% - 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
11:30BEARISHNEUTRALBEARISH
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 976 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1757.6757.78$57.730.2%--1.0080
$239.00Jul 1756.6756.78$56.730.2%--1.0020
$240.00Jul 2455.8655.97$55.920.2%--1.0037
$240.00Jul 1755.6755.78$55.730.2%--1.0072
$237.00Jul 1758.6658.78$58.720.2%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.3954.51$54.450.2%--1.0010
$350.00Aug 2154.3954.51$54.450.2%31.00--
$330.00Aug 2134.3934.51$34.450.3%10.97--
$325.00Jul 1429.3929.51$29.450.4%21.00--
$325.00Aug 729.3929.51$29.450.4%10.98--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 312 found (avg $0.38, 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
$310.00Jul 200.060.07$0.0714.3%500.02116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 140.050.06$0.0616.7%30.021.6K
$274.00Jul 150.050.06$0.0616.7%--0.0115
$275.00Jul 150.050.06$0.0616.7%950.0132
$270.00Jul 160.050.06$0.0616.7%10.0137
$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
$240.00Jul 1055.4955.61$55.550.2%--1.00264
$250.00Jul 1045.4945.61$45.550.3%--1.0024
$253.00Jul 1042.4942.61$42.550.3%51.004
$254.00Jul 1041.4941.61$41.550.3%221.0018
$255.00Jul 1040.4940.61$40.550.3%191.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.3954.51$54.450.2%--1.0010
$323.00Jul 1327.3927.51$27.450.4%11.00--
$321.00Jul 1425.3925.51$25.450.5%121.00--
$322.00Jul 1426.3926.51$26.450.5%21.00--
$324.00Jul 1428.3928.51$28.450.4%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 931 active (total vol 726.6K, top 84.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.090.10$0.1010.0%73.0K0.145.4K
$296.00Jul 100.330.34$0.342.9%69.2K0.372.3K
$297.50Jul 100.040.05$0.0520.0%37.1K0.071.2K
$298.00Jul 100.020.03$0.0333.3%28.8K0.043.1K
$295.00Jul 100.870.89$0.882.3%22.9K0.653.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.330.34$0.342.9%84.3K0.357.2K
$294.00Jul 100.130.14$0.147.1%78.7K0.1613.0K
$296.00Jul 100.780.80$0.792.5%54.5K0.634.0K
$293.00Jul 100.060.07$0.0714.3%24.9K0.083.9K
$297.00Jul 101.501.57$1.544.5%13.3K0.863.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 153 strikes (avg 288.3%, max 809.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21290.1%31.9%809.2%--3.1K
$250.00Jul 10Aug 21237.1%29.0%717.6%--4.6K
$325.00Jul 10Aug 21139.8%17.5%701.0%242.8K
$255.00Jul 10Aug 21211.1%27.6%665.4%212.4K
$260.00Jul 10Aug 21185.4%26.3%605.9%105.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21290.1%31.9%809.2%522.6K
$245.00Jul 10Aug 21263.4%30.4%766.1%5512.0K
$250.00Jul 10Aug 21237.1%29.0%717.6%3022.4K
$255.00Jul 10Aug 21211.1%27.6%665.4%224.6K
$260.00Jul 10Aug 21185.4%26.3%605.9%754.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 434 found (best R:R 49.00, avg 4.07)

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$0.13$4.87$0.1337.46$325.13
$320.00$325.00Aug 7$0.15$4.85$0.1532.33$320.15
$307.00$310.00Jul 21$0.12$2.88$0.1224.00$307.12
$315.00$317.50Jul 31$0.10$2.40$0.1024.00$315.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$260.00$255.00Aug 7$0.12$4.88$0.1240.67$259.88
$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. 591 found (best R:R 83.62, avg 2.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.00$283.00Jul 15$10.87$10.87$0.1383.62$282.87
$250.00$263.00Jul 31$12.80$12.80$0.2064.00$262.80
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$281.00$286.00Jul 14$4.88$4.88$0.1240.67$285.88
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$18.71$18.71$0.2964.52$305.29
$325.00$314.00Aug 7$10.79$10.79$0.2151.38$314.21
$314.00$301.00Jul 20$12.22$12.22$0.7815.67$301.78
$313.00$310.00Jul 31$2.78$2.78$0.2212.64$310.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 10Jul 14$0.05185.4%44.7%
$283.00Jul 10Jul 13$0.0669.2%21.7%
$285.00Jul 10Jul 13$0.0759.0%19.3%
$286.00Jul 10Jul 13$0.0853.9%18.9%
$300.00Jul 10Jul 13$0.1026.8%11.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$266.00Jul 10Jul 17$0.06154.9%34.0%
$267.00Jul 10Jul 17$0.06149.8%33.0%
$286.00Jul 10Jul 13$0.0653.9%18.9%
$268.00Jul 10Jul 17$0.07144.8%32.6%
$277.50Jul 10Jul 15$0.0797.0%26.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 465 found (cheapest 0.38% of stock, avg 5.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.34$0.79$1.13$294.87$297.130.38%
$295.00Jul 10$0.88$0.34$1.22$293.78$296.220.41%
$297.00Jul 10$0.10$1.54$1.64$295.36$298.640.55%
$294.00Jul 10$1.67$0.14$1.81$292.19$295.810.61%
$297.50Jul 10$0.05$2.00$2.05$295.45$299.550.69%
$298.00Jul 10$0.03$2.47$2.50$295.50$300.500.85%
$296.00Jul 13$1.07$1.50$2.57$293.43$298.570.87%
$295.00Jul 13$1.62$1.05$2.67$292.33$297.670.90%
$293.00Jul 10$2.61$0.07$2.68$290.32$295.680.91%
$297.00Jul 13$0.66$2.09$2.75$294.25$299.750.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.03% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.50$292.50Jul 10$0.05$0.05$0.10$292.40$297.60
$297.50$293.00Jul 10$0.05$0.07$0.12$292.88$297.62
$297.00$292.50Jul 10$0.10$0.05$0.15$292.35$297.15
$297.00$293.00Jul 10$0.10$0.07$0.17$292.83$297.17
$297.50$294.00Jul 10$0.05$0.14$0.19$293.81$297.69
$297.00$294.00Jul 10$0.10$0.14$0.24$293.76$297.24
$300.00$291.00Jul 13$0.11$0.25$0.36$290.64$300.36
$296.00$292.50Jul 10$0.34$0.05$0.39$292.11$296.39
$297.50$295.00Jul 10$0.05$0.34$0.39$294.61$297.89
$296.00$293.00Jul 10$0.34$0.07$0.41$292.59$296.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 443 found (best R:R 37.46, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
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$4.73$0.2717.52$250.27$269.73
260/265270/275Aug 21$4.72$0.2816.86$260.28$274.72
245/250265/270Aug 21$4.69$0.3115.13$245.31$269.69
255/260270/275Aug 21$4.63$0.3712.51$255.37$274.63
265/270275/280Aug 21$4.62$0.3812.16$265.38$279.62
282/285288/290Jul 16$2.29$0.2110.90$282.71$289.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 7$0.09$4.9154.56
$325.00$330.00$335.00Aug 21$0.10$4.9049.00
$260.00$265.00$270.00Aug 21$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$260.00$265.00$270.00Aug 14$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 431 found (best net $--, 408 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.93$9.07
$280.00$288.001:2Jul 20-$1.44$6.56
$285.00$292.001:2Jul 23-$0.60$6.40
$315.00$320.001:2Jul 17$0.00$5.00
$325.00$330.001:2Jul 24$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Jul 14$0.00$20.00
$265.00$245.001:2Jul 13-$0.01$19.99
$270.00$260.001:2Jul 20-$0.01$9.99
$350.00$330.001:2Aug 21-$14.45$5.55
$245.00$240.001:2Jul 10-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 183 found (best yield 2.48%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.340.500.2%2.48%2.64%18100
$297.00Aug 14$6.790.480.5%2.30%2.79%10050
$297.50Aug 14$6.520.470.7%2.21%2.87%223
$296.00Aug 7$6.380.500.2%2.16%2.32%840
$298.00Aug 14$6.260.460.8%2.12%2.95%--27
$300.00Aug 21$6.090.431.5%2.06%3.57%60320.5K
$297.00Aug 7$5.830.470.5%1.97%2.47%312.7K
$299.00Aug 14$5.760.441.2%1.95%3.12%1918
$297.50Aug 7$5.570.460.7%1.88%2.55%--132
$296.00Jul 31$5.330.490.2%1.80%1.96%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 350,248
Total Puts 376,638
Put/Call Ratio 1.08
Net Difference -26,390

Prior's Put/Call Breakdown

Total Calls 215,341
Total Puts 705,730
Put/Call Ratio 3.28
Net Difference -490,389

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