Tour v309
IWM
iShares Russell 2000 ETF
$294.80 -0.82%
(7/10 11:35) ◀
|
Friday, July 10, 2026 (11:40am)
January 2026
|
▶ (7/10 11:45)
◀ 7/10 11:40 ▶

Option Volume

Detail
ℹ
Current (07/10 11:40am) 752,091
Calls: 361,849 (48%)
Puts: 390,242 (52%)
Prior (07/08) 976,567
Calls: 237,916 (24%)
Puts: 738,651 (76%)
Current vs Prior -22.99%
Calls: +52.09% (Calls)
Puts: -47.17% (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 -55.34%
Calls: -46.72%
Puts: -61.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 11:40am) $57.06M
Calls: $15.35M (27%)
Puts: $41.70M (73%)
Prior (07/08) $169.76M
Calls: $13.69M (8%)
Puts: $156.07M (92%)
Current vs Prior -66.39%
Calls: +12.18%
Puts: -73.28%
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 -60.45%
Calls: -69.49%
Puts: -55.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:40am) 1.08
Prior (07/08) 3.10
Current vs Prior -65.26%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -27.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 11:40am) 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 0.61% | 1.09%0.61% | 1.09%0.61% | 2.13%1.74% | 6.42%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -43.96% | -23.68%+66.54% | -23.67%-57.57% | -22.12%-25.91% | -4.14%
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 -42.23% | -21.96%-1.32% | -22.27%-61.11% | -22.01%-26.89% | -2.82%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -43.96% | -23.68%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.08% | 1.54%
Calls: 2.70% | 1.65%
Puts: 1.47% | 1.43%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior -5.02% | -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 -32.59% | -49.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($41.70M). Light premium activity with dollar volume down 66% vs prior. Slightly bearish P/C ratio of 1.08. P/C ratio dropping 65% - 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
11:40BEARISHNEUTRALBEARISH
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 978 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.9359.04$58.990.2%--1.0021
$240.00Jul 1054.7654.87$54.820.2%--1.00264
$241.00Jul 1753.9454.05$54.000.2%--1.0033
$237.00Jul 1757.9358.05$57.990.2%--1.0030
$238.00Jul 1756.9357.05$56.990.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1755.1255.24$55.180.2%--1.0010
$350.00Aug 2155.1255.25$55.190.2%31.00--
$330.00Aug 2135.1235.25$35.190.4%10.97--
$324.00Jul 1429.1329.24$29.190.4%71.00--
$324.00Jul 2029.1329.24$29.190.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 317 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 140.050.06$0.0616.7%80.03317
$307.00Jul 160.050.06$0.0616.7%70.02120
$309.00Jul 170.050.06$0.0616.7%1420.0220.4K
$310.00Jul 200.050.06$0.0616.7%500.02116
$315.00Jul 240.050.06$0.0616.7%250.024.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 130.050.06$0.0616.7%410.034.9K
$278.00Jul 140.050.06$0.0616.7%--0.02103
$274.00Jul 150.050.06$0.0616.7%--0.0115
$260.00Jul 170.050.06$0.0616.7%390.0148.3K
$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. 476 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1054.7654.87$54.820.2%--1.00264
$250.00Jul 1044.7644.87$44.820.2%--1.0024
$253.00Jul 1041.7641.87$41.820.3%51.004
$254.00Jul 1040.7640.87$40.820.3%221.0018
$255.00Jul 1039.7639.87$39.820.3%191.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1755.1255.24$55.180.2%--1.0010
$315.00Jul 1020.1320.24$20.180.5%11.001
$323.00Jul 1328.1228.24$28.180.4%11.00--
$321.00Jul 1426.1326.24$26.190.4%121.00--
$322.00Jul 1427.1227.24$27.180.4%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 945 active (total vol 751.8K, top 87.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.040.05$0.0520.0%75.7K0.075.4K
$296.00Jul 100.140.15$0.156.7%72.4K0.202.3K
$297.50Jul 100.030.04$0.0425.0%37.4K0.051.2K
$298.00Jul 100.020.03$0.0333.3%29.3K0.043.1K
$295.00Jul 100.470.49$0.484.2%25.2K0.463.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.670.68$0.681.5%87.8K0.547.2K
$294.00Jul 100.290.30$0.303.3%82.6K0.2913.0K
$296.00Jul 101.321.37$1.353.7%55.6K0.804.0K
$293.00Jul 100.130.14$0.147.1%25.4K0.143.9K
$297.00Jul 102.192.28$2.244.0%13.4K0.933.2K

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 289.6%, max 815.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21291.8%31.9%815.6%--3.1K
$325.00Jul 10Aug 21145.3%17.5%730.7%242.8K
$250.00Jul 10Aug 21237.8%28.9%721.5%--4.6K
$255.00Jul 10Aug 21211.4%27.5%668.5%212.4K
$260.00Jul 10Aug 21185.3%26.2%606.4%105.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21291.8%31.9%815.6%522.6K
$245.00Jul 10Aug 21264.6%30.3%773.1%5512.0K
$250.00Jul 10Aug 21237.8%28.9%721.5%3322.4K
$255.00Jul 10Aug 21211.4%27.5%668.5%224.6K
$260.00Jul 10Aug 21185.3%26.2%606.4%854.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 436 found (best R:R 44.45, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$325.00$330.00Aug 21$0.19$4.81$0.1925.32$325.19
$317.50$320.00Aug 7$0.11$2.39$0.1121.73$317.61
$320.00$325.00Aug 14$0.24$4.76$0.2419.83$320.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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 14$0.12$4.88$0.1240.67$254.88
$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. 600 found (best R:R 89.91, avg 2.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.00$283.00Jul 15$10.84$10.84$0.1667.75$282.84
$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
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$281.00$286.00Jul 14$4.86$4.86$0.1434.71$285.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$9.89$9.89$0.1189.91$320.11
$324.00$305.00Jul 22$18.77$18.77$0.2381.61$305.23
$325.00$314.00Aug 7$10.84$10.84$0.1667.75$314.16
$314.00$301.00Jul 20$12.36$12.36$0.6419.31$301.64
$313.00$310.00Jul 31$2.82$2.82$0.1815.67$310.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.51, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 10Jul 13$0.0666.9%21.4%
$300.00Jul 10Jul 13$0.0731.0%11.7%
$285.00Jul 10Jul 13$0.0856.5%19.2%
$286.00Jul 10Jul 13$0.0951.2%18.3%
$245.00Jul 15Jul 17$0.1150.7%50.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$309.00Jul 10Jul 24$0.0575.1%15.2%
$266.00Jul 10Jul 17$0.06154.2%33.8%
$267.00Jul 10Jul 17$0.07149.1%33.0%
$268.00Jul 10Jul 17$0.07143.9%31.9%
$286.00Jul 10Jul 13$0.0751.2%18.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 470 found (cheapest 0.39% of stock, avg 5.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 10$0.48$0.68$1.16$293.84$296.160.39%
$294.00Jul 10$1.11$0.30$1.41$292.59$295.410.48%
$296.00Jul 10$0.15$1.35$1.50$294.50$297.500.51%
$293.00Jul 10$1.96$0.14$2.10$290.90$295.100.71%
$297.00Jul 10$0.05$2.24$2.29$294.71$299.290.78%
$292.50Jul 10$2.40$0.09$2.49$290.01$294.990.84%
$295.00Jul 13$1.23$1.40$2.63$292.37$297.630.89%
$297.50Jul 10$0.04$2.71$2.75$294.75$300.250.93%
$296.00Jul 13$0.79$1.96$2.75$293.25$298.750.93%
$294.00Jul 13$1.82$0.98$2.80$291.20$296.800.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.04% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.00Jul 10$0.05$0.07$0.12$291.88$297.12
$297.50$292.50Jul 10$0.04$0.09$0.13$292.37$297.63
$297.50$292.00Jul 10$0.04$0.07$0.11$291.89$297.61
$297.00$292.50Jul 10$0.05$0.09$0.14$292.36$297.14
$297.00$293.00Jul 10$0.05$0.14$0.19$292.81$297.19
$297.50$293.00Jul 10$0.04$0.14$0.18$292.82$297.68
$296.00$292.00Jul 10$0.15$0.07$0.22$291.78$296.22
$296.00$292.50Jul 10$0.15$0.09$0.24$292.26$296.24
$296.00$293.00Jul 10$0.15$0.14$0.29$292.71$296.29
$297.00$294.00Jul 10$0.05$0.30$0.35$293.65$297.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 474 found (best R:R 37.46, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
245/250260/265Aug 21$4.79$0.2122.81$245.21$264.79
255/260265/270Aug 21$4.77$0.2320.74$255.23$269.77
250/255265/270Aug 21$4.70$0.3015.67$250.30$269.70
260/265270/275Aug 21$4.70$0.3015.67$260.30$274.70
245/250265/270Aug 21$4.66$0.3413.71$245.34$269.66
265/270275/280Aug 21$4.63$0.3712.51$265.37$279.63
255/260270/275Aug 21$4.62$0.3812.16$255.38$274.62
265/270276/281Aug 14$4.57$0.4310.63$265.43$280.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.10$4.9049.00
$320.00$325.00$330.00Aug 14$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$277.50$280.00$282.50Jul 16$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 424 found (best net $--, 402 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.26$9.74
$280.00$288.001:2Jul 20-$0.92$7.08
$285.00$292.001:2Jul 23-$0.25$6.75
$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-$0.02$9.98
$245.00$240.001:2Jul 10-$0.01$4.99
$250.00$245.001:2Jul 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. 191 found (best yield 2.83%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.350.510.1%2.83%2.90%32921.7K
$295.00Aug 14$7.510.510.1%2.55%2.62%1766
$296.00Aug 14$6.950.490.4%2.36%2.76%18100
$295.00Aug 7$6.550.500.1%2.22%2.29%125500
$297.00Aug 14$6.420.470.8%2.18%2.92%10050
$297.50Aug 14$6.160.460.9%2.09%3.01%323
$296.00Aug 7$5.990.480.4%2.03%2.44%940
$298.00Aug 14$5.910.441.1%2.00%3.09%--27
$300.00Aug 21$5.760.411.8%1.95%3.72%64820.5K
$295.00Jul 31$5.500.500.1%1.87%1.93%641.0K

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 361,849
Total Puts 390,242
Put/Call Ratio 1.08
Net Difference -28,393

Prior's Put/Call Breakdown

Total Calls 237,916
Total Puts 738,651
Put/Call Ratio 3.10
Net Difference -500,735

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