Tour v309
IWM
iShares Russell 2000 ETF
$295.24 -0.67%
(7/10 11:50) ◀
|
Friday, July 10, 2026 (11:55am)
January 2026
|
▶ (7/10 12:00)
◀ 7/10 11:55 ▶

Option Volume

Detail
ℹ
Current (07/10 11:55am) 784,068
Calls: 379,279 (48%)
Puts: 404,789 (52%)
Prior (07/08) 1,017,291
Calls: 254,052 (25%)
Puts: 763,239 (75%)
Current vs Prior -22.93%
Calls: +49.29% (Calls)
Puts: -46.96% (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 -53.44%
Calls: -44.15%
Puts: -59.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 11:55am) $52.08M
Calls: $18.25M (35%)
Puts: $33.83M (65%)
Prior (07/08) $172.13M
Calls: $15.06M (9%)
Puts: $157.06M (91%)
Current vs Prior -69.74%
Calls: +21.18%
Puts: -78.46%
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 -63.90%
Calls: -63.73%
Puts: -63.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:55am) 1.07
Prior (07/08) 3.00
Current vs Prior -64.48%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -28.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 11:55am) 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 0.55% | 1.03%0.55% | 1.03%0.55% | 2.05%1.66% | 6.16%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -49.67% | -27.81%+49.56% | -27.81%-61.90% | -25.20%-29.35% | -8.07%
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 -48.11% | -26.19%-11.38% | -26.48%-65.07% | -25.10%-30.28% | -6.80%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -49.67% | -27.81%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.38% | 1.62%
Calls: 1.54% | 1.41%
Puts: 5.21% | 1.84%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +54.34% | -14.29%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +9.54% | -47.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($33.83M). Light premium activity with dollar volume down 70% vs prior. Slightly bearish P/C ratio of 1.07. P/C ratio dropping 64% - 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
11:55BEARISHNEUTRALBEARISH
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 980 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.3758.48$58.430.2%--1.0030
$240.00Jul 1055.2055.31$55.260.2%--1.00264
$241.00Jul 1754.3854.49$54.440.2%--1.0033
$242.00Jul 1753.3853.49$53.440.2%--1.0013
$238.00Jul 1757.3757.49$57.430.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.6954.80$54.750.2%--1.0010
$350.00Aug 2154.6954.80$54.750.2%31.00--
$325.00Jul 1429.6929.80$29.750.4%21.00--
$325.00Aug 729.6929.80$29.750.4%10.98--
$330.00Aug 2134.6834.81$34.750.4%10.97--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 315 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 200.050.06$0.0616.7%500.02116
$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
$300.00Jul 130.070.08$0.0812.5%1.9K0.062.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.50Jul 100.050.06$0.0616.7%5.4K0.073.9K
$285.00Jul 130.050.06$0.0616.7%410.034.9K
$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%950.0232

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 475 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1345.2245.33$45.280.2%11.00--
$281.00Jul 1314.2514.36$14.310.8%--1.0020
$283.00Jul 1312.2612.36$12.310.8%--1.0060
$285.00Jul 1310.2710.39$10.331.2%721.0093
$260.00Jul 1435.2535.37$35.310.3%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 103.703.81$3.762.9%3961.00952
$300.00Jul 104.704.79$4.751.9%3401.001.9K
$301.00Jul 105.705.81$5.761.9%761.0025
$302.00Jul 106.696.80$6.751.6%671.001.0K
$302.50Jul 107.197.30$7.251.5%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 952 active (total vol 783.8K, top 91.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.040.05$0.0520.0%78.5K0.085.4K
$296.00Jul 100.200.21$0.214.8%75.4K0.272.3K
$297.50Jul 100.020.03$0.0333.3%37.8K0.051.2K
$298.00Jul 100.010.02$0.0250.0%29.5K0.033.1K
$295.00Jul 100.640.65$0.651.5%28.8K0.573.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.400.41$0.412.4%91.1K0.437.2K
$294.00Jul 100.150.16$0.166.3%89.4K0.1913.0K
$296.00Jul 100.930.98$0.965.2%55.9K0.734.0K
$293.00Jul 100.070.08$0.0812.5%26.4K0.093.9K
$297.00Jul 101.751.84$1.805.0%13.4K0.923.2K

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 301.7%, max 847.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21301.8%31.9%847.3%--3.1K
$250.00Jul 10Aug 21246.4%28.9%752.5%--4.6K
$325.00Jul 10Aug 21147.6%17.4%748.2%272.8K
$255.00Jul 10Aug 21219.2%27.5%696.7%222.4K
$260.00Jul 10Aug 21192.3%26.2%633.9%105.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21301.8%31.9%847.3%822.6K
$245.00Jul 10Aug 21273.9%30.3%802.7%5712.0K
$250.00Jul 10Aug 21246.4%28.9%752.5%4422.4K
$255.00Jul 10Aug 21219.2%27.5%696.7%1424.6K
$260.00Jul 10Aug 21192.3%26.2%633.9%1754.2K

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 4.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 14$0.11$4.89$0.1144.45$325.11
$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
$315.00$317.50Jul 31$0.10$2.40$0.1024.00$315.10
$317.50$320.00Aug 7$0.12$2.38$0.1219.83$317.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$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
$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. 593 found (best R:R 90.67, avg 2.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.00$283.00Jul 15$10.88$10.88$0.1290.67$282.88
$250.00$263.00Jul 31$12.80$12.80$0.2064.00$262.80
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$281.00$286.00Jul 14$4.89$4.89$0.1144.45$285.89
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
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$18.76$18.76$0.2478.17$305.24
$325.00$314.00Aug 7$10.83$10.83$0.1763.71$314.17
$314.00$301.00Jul 20$12.33$12.33$0.6718.40$301.67
$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. 85 found (avg debit $0.48, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 10Jul 14$0.05192.3%42.3%
$281.00Jul 10Jul 13$0.0581.4%23.2%
$283.00Jul 10Jul 13$0.0570.8%21.3%
$285.00Jul 10Jul 13$0.0760.1%19.6%
$300.00Jul 10Jul 13$0.0729.7%11.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$309.00Jul 10Jul 24$0.0575.3%15.1%
$266.00Jul 10Jul 17$0.06160.4%33.8%
$267.00Jul 10Jul 17$0.06155.2%32.7%
$268.00Jul 10Jul 17$0.06149.9%32.0%
$286.00Jul 10Jul 13$0.0654.7%18.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 469 found (cheapest 0.36% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 10$0.65$0.41$1.06$293.94$296.060.36%
$296.00Jul 10$0.21$0.96$1.17$294.83$297.170.40%
$294.00Jul 10$1.40$0.16$1.56$292.44$295.560.53%
$297.00Jul 10$0.05$1.80$1.85$295.15$298.850.63%
$297.50Jul 10$0.03$2.27$2.30$295.20$299.800.78%
$293.00Jul 10$2.32$0.08$2.40$290.60$295.400.81%
$296.00Jul 13$0.91$1.63$2.54$293.46$298.540.86%
$295.00Jul 13$1.42$1.14$2.56$292.44$297.560.87%
$298.00Jul 10$0.02$2.76$2.78$295.22$300.780.94%
$297.00Jul 13$0.54$2.26$2.80$294.20$299.800.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 360 found (cheapest 0.03% of stock, avg 1.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.00Jul 10$0.05$0.05$0.10$291.90$297.10
$297.00$293.00Jul 10$0.05$0.08$0.13$292.87$297.13
$297.00$292.50Jul 10$0.05$0.06$0.11$292.39$297.11
$297.00$294.00Jul 10$0.05$0.16$0.21$293.79$297.21
$296.00$292.50Jul 10$0.21$0.06$0.27$292.23$296.27
$296.00$292.00Jul 10$0.21$0.05$0.26$291.74$296.26
$296.00$293.00Jul 10$0.21$0.08$0.29$292.71$296.29
$300.00$291.00Jul 13$0.08$0.26$0.34$290.66$300.34
$296.00$294.00Jul 10$0.21$0.16$0.37$293.63$296.37
$299.00$291.00Jul 13$0.16$0.26$0.42$290.58$299.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 444 found (best R:R 40.67, avg credit $1.12)

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$4.80$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$4.72$0.2816.86$260.28$274.72
245/250265/270Aug 21$4.68$0.3214.62$245.32$269.68
255/260270/275Aug 21$4.64$0.3612.89$255.36$274.64
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. 165 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$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$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$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. 430 found (best net $-0.01, 406 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.62$9.38
$280.00$288.001:2Jul 20-$1.16$6.84
$285.00$292.001:2Jul 23-$0.39$6.61
$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
$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-$14.75$5.25
$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. 177 found (best yield 2.42%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.150.490.3%2.42%2.68%18100
$297.00Aug 14$6.610.470.6%2.24%2.83%10150
$297.50Aug 14$6.340.460.8%2.15%2.91%323
$296.00Aug 7$6.190.490.3%2.10%2.35%940
$298.00Aug 14$6.090.450.9%2.06%3.00%--27
$300.00Aug 21$5.920.421.6%2.01%3.62%78920.5K
$297.00Aug 7$5.650.470.6%1.91%2.51%322.7K
$299.00Aug 14$5.590.431.3%1.89%3.17%2018
$297.50Aug 7$5.390.450.8%1.83%2.59%--132
$296.00Jul 31$5.140.490.3%1.74%2.00%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 379,279
Total Puts 404,789
Put/Call Ratio 1.07
Net Difference -25,510

Prior's Put/Call Breakdown

Total Calls 254,052
Total Puts 763,239
Put/Call Ratio 3.00
Net Difference -509,187

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