Tour v309
IWM
iShares Russell 2000 ETF
$295.22 -0.68%
(7/10 11:30) ◀
|
Friday, July 10, 2026 (11:35am)
January 2026
|
▶ (7/10 11:40)
◀ 7/10 11:35 ▶

Option Volume

Detail
ℹ
Current (07/10 11:35am) 737,606
Calls: 354,825 (48%)
Puts: 382,781 (52%)
Prior (07/08) 947,422
Calls: 223,460 (24%)
Puts: 723,962 (76%)
Current vs Prior -22.15%
Calls: +58.79% (Calls)
Puts: -47.13% (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 -56.20%
Calls: -47.75%
Puts: -61.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 11:35am) $51.24M
Calls: $17.08M (33%)
Puts: $34.16M (67%)
Prior (07/08) $157.47M
Calls: $13.31M (8%)
Puts: $144.16M (92%)
Current vs Prior -67.46%
Calls: +28.35%
Puts: -76.30%
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 -64.48%
Calls: -66.07%
Puts: -63.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:35am) 1.08
Prior (07/08) 3.24
Current vs Prior -66.70%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -27.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 11:35am) 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% | 1.06%0.58% | 1.06%0.58% | 2.09%1.70% | 6.19%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -46.86% | -25.92%+57.93% | -25.92%-59.77% | -23.83%-27.61% | -7.72%
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 -45.21% | -24.25%-6.42% | -24.55%-63.12% | -23.73%-28.56% | -6.44%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -46.86% | -25.92%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.44% | 1.24%
Calls: 2.90% | 0.68%
Puts: 1.98% | 1.80%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +11.42% | -34.39%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg -20.93% | -59.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($34.16M). Light premium activity with dollar volume down 67% 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
11:35BEARISHNEUTRALBEARISH
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 962 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2455.5655.67$55.620.2%--1.0037
$240.00Jul 1755.3755.48$55.430.2%--1.0072
$240.00Jul 1055.1955.30$55.250.2%--1.00264
$241.00Jul 1754.3754.48$54.430.2%--1.0033
$237.00Jul 1758.3658.48$58.420.2%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.7054.81$54.760.2%--1.0010
$350.00Aug 2154.6954.81$54.750.2%31.00--
$330.00Aug 2134.6934.81$34.750.3%10.97--
$325.00Jul 1429.7029.81$29.760.4%21.00--
$324.00Jul 1428.7028.81$28.760.4%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 310 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 140.050.06$0.0616.7%60.03317
$306.00Jul 150.050.06$0.0616.7%80.03128
$307.00Jul 160.050.06$0.0616.7%70.03120
$309.00Jul 170.050.06$0.0616.7%1410.0220.4K
$297.00Jul 100.060.07$0.0714.3%74.3K0.105.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 130.050.06$0.0616.7%400.034.9K
$279.00Jul 140.050.06$0.0616.7%30.021.6K
$274.00Jul 150.050.06$0.0616.7%--0.0115
$270.00Jul 160.050.06$0.0616.7%10.0137
$261.00Jul 170.050.06$0.0616.7%--0.0115.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 472 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1345.2145.33$45.270.3%11.00--
$281.00Jul 1314.2414.36$14.300.8%--1.0020
$283.00Jul 1312.2512.37$12.311.0%--1.0060
$285.00Jul 1310.2710.38$10.331.1%721.0093
$260.00Jul 1435.2535.36$35.310.3%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 103.713.79$3.752.1%3881.00952
$300.00Jul 104.714.81$4.762.1%3401.001.9K
$301.00Jul 105.705.81$5.761.9%761.0025
$302.00Jul 106.706.81$6.761.6%651.001.0K
$302.50Jul 107.207.31$7.261.5%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 936 active (total vol 737.4K, top 86.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.060.07$0.0714.3%74.3K0.105.4K
$296.00Jul 100.230.24$0.244.2%70.6K0.272.3K
$297.50Jul 100.030.04$0.0425.0%37.2K0.061.2K
$298.00Jul 100.020.03$0.0333.3%28.9K0.043.1K
$295.00Jul 100.680.70$0.692.9%23.5K0.563.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.440.46$0.454.4%86.0K0.447.2K
$294.00Jul 100.180.19$0.195.3%79.2K0.2113.0K
$296.00Jul 101.001.02$1.012.0%55.1K0.734.0K
$293.00Jul 100.080.09$0.0911.1%25.1K0.103.9K
$297.00Jul 101.811.87$1.843.3%13.4K0.903.2K

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 286.3%, max 813.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21290.6%31.8%813.0%--3.1K
$250.00Jul 10Aug 21237.2%28.9%719.9%--4.6K
$325.00Jul 10Aug 21142.4%17.5%713.4%242.8K
$255.00Jul 10Aug 21211.1%27.5%666.5%212.4K
$260.00Jul 10Aug 21185.2%26.2%606.2%105.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21290.6%31.8%813.0%522.6K
$245.00Jul 10Aug 21263.8%30.3%770.0%5512.0K
$250.00Jul 10Aug 21237.2%28.9%719.9%3322.4K
$255.00Jul 10Aug 21211.1%27.5%666.5%224.6K
$260.00Jul 10Aug 21185.2%26.2%606.2%854.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 440 found (best R:R 40.67, avg 4.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 14$0.13$4.87$0.1337.46$325.13
$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
$315.00$317.50Jul 31$0.10$2.40$0.1024.00$315.10
$325.00$330.00Aug 21$0.20$4.80$0.2024.00$325.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 7$0.12$4.88$0.1240.67$259.88
$255.00$250.00Aug 14$0.12$4.88$0.1240.67$254.88
$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$0.16$4.84$0.1630.25$259.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 597 found (best R:R 77.57, avg 2.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.00$283.00Jul 15$10.86$10.86$0.1477.57$282.86
$250.00$263.00Jul 31$12.80$12.80$0.2064.00$262.80
$240.00$245.00Aug 21$4.89$4.89$0.1144.45$244.89
$281.00$286.00Jul 14$4.88$4.88$0.1240.67$285.88
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$324.00$305.00Jul 22$18.74$18.74$0.2672.08$305.26
$330.00$320.00Aug 21$9.86$9.86$0.1470.43$320.14
$325.00$314.00Aug 7$10.80$10.80$0.2054.00$314.20
$314.00$301.00Jul 20$12.29$12.29$0.7117.31$301.71
$313.00$310.00Jul 31$2.80$2.80$0.2014.00$310.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 10Jul 13$0.0578.2%23.1%
$283.00Jul 10Jul 13$0.0668.0%21.2%
$260.00Jul 10Jul 14$0.07185.2%44.3%
$285.00Jul 10Jul 13$0.0857.7%19.4%
$300.00Jul 10Jul 13$0.0828.9%11.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$266.00Jul 10Jul 17$0.06154.4%33.7%
$267.00Jul 10Jul 17$0.06149.3%33.0%
$286.00Jul 10Jul 13$0.0652.5%18.3%
$300.00Jul 10Jul 13$0.0628.9%11.4%
$309.00Jul 10Jul 24$0.0672.8%15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 466 found (cheapest 0.39% of stock, avg 5.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 10$0.69$0.45$1.14$293.86$296.140.39%
$296.00Jul 10$0.24$1.01$1.25$294.75$297.250.42%
$294.00Jul 10$1.43$0.19$1.62$292.38$295.620.55%
$297.00Jul 10$0.07$1.84$1.91$295.09$298.910.65%
$297.50Jul 10$0.04$2.29$2.33$295.17$299.830.79%
$293.00Jul 10$2.31$0.09$2.40$290.60$295.400.81%
$295.00Jul 13$1.46$1.18$2.64$292.36$297.640.89%
$296.00Jul 13$0.95$1.67$2.62$293.38$298.620.89%
$298.00Jul 10$0.03$2.78$2.81$295.19$300.810.95%
$292.50Jul 10$2.80$0.07$2.87$289.63$295.370.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.03% of stock, avg 1.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.50$292.00Jul 10$0.04$0.05$0.09$291.91$297.59
$297.00$292.00Jul 10$0.07$0.05$0.12$291.88$297.12
$297.50$293.00Jul 10$0.04$0.09$0.13$292.87$297.63
$297.50$292.50Jul 10$0.04$0.07$0.11$292.39$297.61
$297.00$293.00Jul 10$0.07$0.09$0.16$292.84$297.16
$297.00$292.50Jul 10$0.07$0.07$0.14$292.36$297.14
$297.50$294.00Jul 10$0.04$0.19$0.23$293.77$297.73
$297.00$294.00Jul 10$0.07$0.19$0.26$293.74$297.26
$296.00$292.00Jul 10$0.24$0.05$0.29$291.71$296.29
$296.00$293.00Jul 10$0.24$0.09$0.33$292.67$296.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 470 found (best R:R 40.67, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
245/250260/265Aug 21$4.81$0.1925.32$245.19$264.81
255/260265/270Aug 21$4.77$0.2320.74$255.23$269.77
250/255265/270Aug 21$4.71$0.2916.24$250.29$269.71
260/265270/275Aug 21$4.71$0.2916.24$260.29$274.71
245/250265/270Aug 21$4.68$0.3214.62$245.32$269.68
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
250/255270/275Aug 21$4.57$0.4310.63$250.43$274.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$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$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$280.00$282.50$285.00Jul 16$0.05$2.4549.00
$260.00$265.00$270.00Aug 14$0.12$4.8840.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 428 found (best net $--, 405 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.65$9.35
$280.00$288.001:2Jul 20-$1.23$6.77
$285.00$292.001:2Jul 23-$0.44$6.56
$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-$14.75$5.25
$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. 179 found (best yield 2.43%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.180.490.3%2.43%2.70%18100
$297.00Aug 14$6.640.470.6%2.25%2.85%10050
$297.50Aug 14$6.370.460.8%2.16%2.93%323
$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$5.950.421.6%2.02%3.63%61920.5K
$297.00Aug 7$5.680.470.6%1.92%2.53%312.7K
$299.00Aug 14$5.620.431.3%1.90%3.18%1918
$297.50Aug 7$5.420.450.8%1.84%2.61%--132
$296.00Jul 31$5.170.480.3%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 354,825
Total Puts 382,781
Put/Call Ratio 1.08
Net Difference -27,956

Prior's Put/Call Breakdown

Total Calls 223,460
Total Puts 723,962
Put/Call Ratio 3.24
Net Difference -500,502

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