Tour v309
IWM
iShares Russell 2000 ETF
$294.95 -0.77%
(7/10 11:45) ◀
|
Friday, July 10, 2026 (11:50am)
January 2026
|
▶ (7/10 11:55)
◀ 7/10 11:50 ▶

Option Volume

Detail
ℹ
Current (07/10 11:50am) 776,217
Calls: 374,591 (48%)
Puts: 401,626 (52%)
Prior (07/08) 1,000,012
Calls: 247,741 (25%)
Puts: 752,271 (75%)
Current vs Prior -22.38%
Calls: +51.20% (Calls)
Puts: -46.61% (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 -53.91%
Calls: -44.84%
Puts: -60.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 11:50am) $55.03M
Calls: $16.71M (30%)
Puts: $38.33M (70%)
Prior (07/08) $175.28M
Calls: $14.30M (8%)
Puts: $160.99M (92%)
Current vs Prior -68.60%
Calls: +16.86%
Puts: -76.19%
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 -61.85%
Calls: -66.80%
Puts: -59.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:50am) 1.07
Prior (07/08) 3.04
Current vs Prior -64.69%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -27.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 11:50am) 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% | 1.08%0.61% | 1.08%0.61% | 2.12%1.72% | 6.43%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -44.00% | -24.20%+66.43% | -24.20%-57.60% | -22.66%-26.54% | -4.05%
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 -42.26% | -22.49%-1.38% | -22.80%-61.13% | -22.55%-27.50% | -2.72%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -44.00% | -24.20%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.41% | 1.82%
Calls: 3.25% | 2.08%
Puts: 3.57% | 1.56%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +55.71% | -3.70%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +10.51% | -40.55%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($38.33M). Light premium activity with dollar volume down 69% vs prior. Slightly bearish P/C ratio of 1.07. 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
11:50BEARISHNEUTRALBEARISH
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 978 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1759.1259.23$59.180.2%--1.0021
$241.00Jul 1754.1354.24$54.190.2%--1.0033
$237.00Jul 1758.1258.24$58.180.2%--1.0030
$250.00Aug 2146.4746.57$46.520.2%--0.944.5K
$240.00Jul 1755.1355.25$55.190.2%--1.0072
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.9255.05$54.990.2%--1.0010
$350.00Aug 2154.9255.05$54.990.2%31.00--
$330.00Aug 2134.9235.06$34.990.4%10.97--
$325.00Jul 1429.9230.05$29.990.4%21.00--
$325.00Aug 729.9230.05$29.990.4%10.98--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 311 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 200.050.06$0.0616.7%500.02116
$311.00Jul 210.050.06$0.0616.7%--0.0212
$315.00Jul 240.050.06$0.0616.7%250.024.6K
$305.00Jul 150.060.07$0.0714.3%1.9K0.03397
$308.00Jul 170.060.07$0.0714.3%560.0314.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 100.050.06$0.0616.7%5.6K0.064.0K
$285.00Jul 130.050.06$0.0616.7%410.034.9K
$278.00Jul 140.050.06$0.0616.7%--0.02103
$279.00Jul 140.050.06$0.0616.7%30.021.6K
$274.00Jul 150.050.06$0.0616.7%--0.0115

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 1054.9555.07$55.010.2%--1.00264
$250.00Jul 1044.9545.06$45.010.2%--1.0024
$253.00Jul 1041.9542.06$42.010.3%51.004
$254.00Jul 1040.9541.07$41.010.3%221.0018
$255.00Jul 1039.9540.08$40.020.3%191.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.9255.05$54.990.2%--1.0010
$315.00Jul 1019.9320.05$19.990.6%11.001
$323.00Jul 1327.9228.05$27.990.5%11.00--
$321.00Jul 1425.9226.05$25.990.5%121.00--
$322.00Jul 1426.9227.05$26.990.5%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 949 active (total vol 776.0K, top 90.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.040.05$0.0520.0%77.7K0.075.4K
$296.00Jul 100.170.18$0.185.6%74.7K0.232.3K
$297.50Jul 100.020.03$0.0333.3%37.6K0.041.2K
$298.00Jul 100.010.02$0.0250.0%29.5K0.033.1K
$295.00Jul 100.560.57$0.561.8%27.7K0.503.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.550.57$0.563.6%90.1K0.507.2K
$294.00Jul 100.220.24$0.238.7%88.5K0.2513.0K
$296.00Jul 101.161.19$1.172.6%55.9K0.774.0K
$293.00Jul 100.100.11$0.119.1%26.0K0.123.9K
$297.00Jul 102.002.09$2.054.4%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 296.7%, max 833.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21297.9%31.9%833.1%--3.1K
$325.00Jul 10Aug 21147.3%17.5%743.1%272.8K
$250.00Jul 10Aug 21243.0%29.0%738.9%--4.6K
$255.00Jul 10Aug 21216.0%27.6%683.5%212.4K
$260.00Jul 10Aug 21189.4%26.3%621.2%105.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21297.9%31.9%833.1%822.6K
$245.00Jul 10Aug 21270.2%30.4%789.8%5712.0K
$250.00Jul 10Aug 21243.0%29.0%738.9%4422.4K
$255.00Jul 10Aug 21216.0%27.6%683.5%1224.6K
$260.00Jul 10Aug 21189.4%26.3%621.2%1754.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 433 found (best R:R 44.45, avg 3.89)

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$0.18$4.82$0.1826.78$325.18
$320.00$325.00Aug 14$0.23$4.77$0.2320.74$320.23
$317.50$320.00Aug 7$0.12$2.38$0.1219.83$317.62
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. 595 found (best R:R 82.33, avg 2.87)

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
$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$4.87$4.87$0.1337.46$285.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$9.88$9.88$0.1282.33$320.12
$324.00$305.00Jul 22$18.77$18.77$0.2381.61$305.23
$325.00$314.00Aug 7$10.82$10.82$0.1860.11$314.18
$314.00$301.00Jul 20$12.36$12.36$0.6419.31$301.64
$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 $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 10Jul 13$0.0579.4%22.9%
$260.00Jul 10Jul 14$0.06189.4%44.0%
$283.00Jul 10Jul 13$0.0768.9%20.9%
$286.00Jul 10Jul 13$0.0753.0%18.0%
$300.00Jul 10Jul 13$0.0730.8%11.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$309.00Jul 10Jul 24$0.0575.8%15.1%
$266.00Jul 10Jul 17$0.06157.8%33.6%
$267.00Jul 10Jul 17$0.06152.6%32.8%
$286.00Jul 10Jul 13$0.0653.0%18.0%
$268.00Jul 10Jul 17$0.07147.3%32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 470 found (cheapest 0.38% of stock, avg 5.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 10$0.56$0.56$1.12$293.88$296.120.38%
$296.00Jul 10$0.18$1.17$1.35$294.65$297.350.46%
$294.00Jul 10$1.23$0.23$1.46$292.54$295.460.49%
$297.00Jul 10$0.05$2.05$2.10$294.90$299.100.71%
$293.00Jul 10$2.11$0.11$2.22$290.78$295.220.75%
$297.50Jul 10$0.03$2.53$2.56$294.94$300.060.87%
$295.00Jul 13$1.32$1.28$2.60$292.40$297.600.88%
$292.50Jul 10$2.58$0.08$2.66$289.84$295.160.90%
$296.00Jul 13$0.84$1.81$2.65$293.35$298.650.90%
$294.00Jul 13$1.92$0.89$2.81$291.19$296.810.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.04% of stock, avg 1.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.50Jul 10$0.05$0.08$0.13$292.37$297.13
$297.00$292.00Jul 10$0.05$0.06$0.11$291.89$297.11
$297.00$293.00Jul 10$0.05$0.11$0.16$292.84$297.16
$296.00$292.00Jul 10$0.18$0.06$0.24$291.76$296.24
$296.00$292.50Jul 10$0.18$0.08$0.26$292.24$296.26
$297.00$294.00Jul 10$0.05$0.23$0.28$293.72$297.28
$296.00$293.00Jul 10$0.18$0.11$0.29$292.71$296.29
$299.00$290.00Jul 13$0.15$0.21$0.36$289.64$299.36
$296.00$294.00Jul 10$0.18$0.23$0.41$293.59$296.41
$299.00$291.00Jul 13$0.15$0.30$0.45$290.55$299.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 467 found (best R:R 40.67, avg credit $1.11)

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$4.71$0.2916.24$250.29$269.71
260/265270/275Aug 21$4.69$0.3115.13$260.31$274.69
245/250265/270Aug 21$4.68$0.3214.62$245.32$269.68
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
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. 159 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
$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$0.08$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$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$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. 422 found (best net $--, 400 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.41$9.59
$280.00$288.001:2Jul 20-$1.03$6.97
$285.00$292.001:2Jul 23-$0.32$6.68
$315.00$320.001:2Jul 17$0.00$5.00
$325.00$330.001:2Jul 31$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-$14.99$5.01
$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. 191 found (best yield 2.86%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.450.510.0%2.86%2.88%34121.7K
$295.00Aug 14$7.620.510.0%2.58%2.60%1766
$296.00Aug 14$7.050.490.4%2.39%2.75%18100
$295.00Aug 7$6.650.510.0%2.25%2.27%127500
$297.00Aug 14$6.510.470.7%2.21%2.90%10050
$297.50Aug 14$6.250.460.9%2.12%2.98%323
$296.00Aug 7$6.090.490.4%2.06%2.42%940
$298.00Aug 14$6.000.451.0%2.03%3.07%--27
$300.00Aug 21$5.850.411.7%1.98%3.70%65020.5K
$295.00Jul 31$5.600.510.0%1.90%1.92%651.0K

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 374,591
Total Puts 401,626
Put/Call Ratio 1.07
Net Difference -27,035

Prior's Put/Call Breakdown

Total Calls 247,741
Total Puts 752,271
Put/Call Ratio 3.04
Net Difference -504,530

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