Tour v309
IWM
iShares Russell 2000 ETF
$295.29 -0.66%
(7/10 11:55) ◀
|
Friday, July 10, 2026 (12:00pm)
January 2026
|
▶ (7/10 12:05)
◀ 7/10 12:00 ▶

Option Volume

Detail
ℹ
Current (07/10 12:00pm) 792,264
Calls: 383,754 (48%)
Puts: 408,510 (52%)
Prior (07/08) 1,028,359
Calls: 258,344 (25%)
Puts: 770,015 (75%)
Current vs Prior -22.96%
Calls: +48.54% (Calls)
Puts: -46.95% (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 -52.96%
Calls: -43.49%
Puts: -59.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 12:00pm) $51.39M
Calls: $18.42M (36%)
Puts: $32.98M (64%)
Prior (07/08) $171.67M
Calls: $15.39M (9%)
Puts: $156.28M (91%)
Current vs Prior -70.06%
Calls: +19.69%
Puts: -78.90%
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 -64.38%
Calls: -63.41%
Puts: -64.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:00pm) 1.06
Prior (07/08) 2.98
Current vs Prior -64.29%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -28.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 12:00pm) 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 0.54% | 1.01%0.54% | 1.01%0.54% | 2.03%1.64% | 6.15%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -50.31% | -29.25%+47.70% | -29.24%-62.37% | -25.95%-29.94% | -8.29%
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 -48.77% | -27.65%-12.48% | -27.94%-65.51% | -25.85%-30.86% | -7.02%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -50.31% | -29.25%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.45% | 2.02%
Calls: 1.52% | 2.14%
Puts: 5.38% | 1.89%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +57.53% | +6.88%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +11.81% | -34.02%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($32.98M). Light premium activity with dollar volume down 70% vs prior. Slightly bearish P/C ratio of 1.06. 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
12:00BEARISHNEUTRALBEARISH
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 967 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.4158.52$58.470.2%--1.0030
$238.00Jul 1757.4157.52$57.470.2%--1.0080
$239.00Jul 1756.4156.52$56.470.2%--1.0020
$240.00Jul 1055.2455.35$55.300.2%--1.00264
$240.00Aug 2156.5056.62$56.560.2%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.6554.76$54.710.2%--1.0010
$350.00Aug 2154.6554.77$54.710.2%31.00--
$330.00Aug 2134.6534.77$34.710.3%10.97--
$325.00Jul 1429.6529.76$29.710.4%21.00--
$324.00Jul 1428.6528.76$28.710.4%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 314 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 140.050.06$0.0616.7%90.03317
$307.00Jul 160.050.06$0.0616.7%70.03120
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 100.050.06$0.0616.7%26.6K0.093.9K
$286.00Jul 130.050.06$0.0616.7%1130.03690
$279.00Jul 140.050.06$0.0616.7%30.021.6K
$280.00Jul 140.050.06$0.0616.7%380.02370
$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 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1345.2645.37$45.320.2%11.00--
$281.00Jul 1314.2814.40$14.340.8%--1.0020
$283.00Jul 1312.2912.41$12.351.0%--1.0060
$285.00Jul 1310.3110.42$10.371.1%721.0093
$260.00Jul 1435.2935.41$35.350.3%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 103.663.77$3.723.0%3961.00952
$300.00Jul 104.664.77$4.722.3%3401.001.9K
$301.00Jul 105.665.77$5.721.9%761.0025
$302.00Jul 106.666.77$6.721.6%681.001.0K
$302.50Jul 107.167.27$7.221.5%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 955 active (total vol 792.0K, top 92.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.040.05$0.0520.0%78.9K0.085.4K
$296.00Jul 100.190.20$0.205.0%77.7K0.272.3K
$297.50Jul 100.020.03$0.0333.3%38.0K0.051.2K
$295.00Jul 100.650.66$0.661.5%29.8K0.583.4K
$298.00Jul 100.010.02$0.0250.0%29.6K0.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.370.38$0.382.6%92.4K0.427.2K
$294.00Jul 100.130.14$0.147.1%90.0K0.1913.0K
$296.00Jul 100.900.95$0.935.4%56.0K0.734.0K
$293.00Jul 100.050.06$0.0616.7%26.6K0.093.9K
$297.00Jul 101.711.81$1.765.7%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 306.8%, max 858.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21305.4%31.9%858.4%--3.1K
$250.00Jul 10Aug 21249.4%28.9%764.1%--4.6K
$325.00Jul 10Aug 21149.2%17.4%758.2%272.8K
$255.00Jul 10Aug 21221.9%27.5%707.3%222.4K
$260.00Jul 10Aug 21194.7%26.1%644.5%105.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21305.4%31.9%858.4%822.6K
$245.00Jul 10Aug 21277.2%30.4%813.3%5712.0K
$250.00Jul 10Aug 21249.4%28.9%764.1%4422.4K
$255.00Jul 10Aug 21221.9%27.5%707.3%1424.6K
$260.00Jul 10Aug 21194.7%26.1%644.5%1754.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 432 found (best R:R 44.45, avg 4.05)

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
$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. 590 found (best R:R 90.67, avg 2.74)

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
$281.00$286.00Jul 14$4.89$4.89$0.1144.45$285.89
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$245.00$250.00Aug 21$4.86$4.86$0.1434.71$249.86
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$10.83$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. 79 found (avg debit $0.51, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 10Jul 14$0.05194.7%42.4%
$285.00Jul 10Jul 13$0.0760.9%19.0%
$300.00Jul 10Jul 13$0.0730.0%11.0%
$286.00Jul 10Jul 13$0.0855.5%18.0%
$280.00Jul 10Jul 14$0.1087.8%24.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.00Jul 10Jul 17$0.06157.1%32.7%
$268.00Jul 10Jul 17$0.06151.7%32.0%
$277.50Jul 10Jul 15$0.06101.1%25.7%
$287.00Jul 10Jul 13$0.0750.0%17.2%
$313.00Jul 10Jul 31$0.0795.2%16.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 469 found (cheapest 0.35% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 10$0.66$0.38$1.04$293.96$296.040.35%
$296.00Jul 10$0.20$0.93$1.13$294.87$297.130.38%
$294.00Jul 10$1.41$0.14$1.55$292.45$295.550.52%
$297.00Jul 10$0.05$1.76$1.81$295.19$298.810.61%
$297.50Jul 10$0.03$2.24$2.27$295.23$299.770.77%
$293.00Jul 10$2.34$0.06$2.40$290.60$295.400.81%
$295.00Jul 13$1.40$1.09$2.49$292.51$297.490.84%
$296.00Jul 13$0.90$1.59$2.49$293.51$298.490.84%
$298.00Jul 10$0.02$2.72$2.74$295.26$300.740.93%
$297.00Jul 13$0.53$2.22$2.75$294.25$299.750.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.03% of stock, avg 1.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.50Jul 10$0.05$0.05$0.10$292.40$297.10
$297.00$293.00Jul 10$0.05$0.06$0.11$292.89$297.11
$297.00$294.00Jul 10$0.05$0.14$0.19$293.81$297.19
$296.00$292.50Jul 10$0.20$0.05$0.25$292.25$296.25
$296.00$293.00Jul 10$0.20$0.06$0.26$292.74$296.26
$300.00$291.00Jul 13$0.08$0.24$0.32$290.68$300.32
$296.00$294.00Jul 10$0.20$0.14$0.34$293.66$296.34
$299.00$291.00Jul 13$0.15$0.24$0.39$290.61$299.39
$300.00$292.00Jul 13$0.08$0.34$0.42$291.58$300.42
$297.00$295.00Jul 10$0.05$0.38$0.43$294.57$297.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 446 found (best R:R 40.67, avg credit $1.13)

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$4.73$0.2717.52$250.27$269.73
260/265270/275Aug 21$4.71$0.2916.24$260.29$274.71
245/250265/270Aug 21$4.69$0.3115.13$245.31$269.69
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$4.59$0.4111.20$265.41$280.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 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$0.09$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$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 21$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. 427 found (best net $-0.01, 403 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.65$9.35
$280.00$288.001:2Jul 20-$1.15$6.85
$285.00$292.001:2Jul 23-$0.38$6.62
$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-$0.02$9.98
$350.00$330.001:2Aug 21-$14.71$5.29
$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$7.150.490.2%2.42%2.66%18100
$297.00Aug 14$6.600.470.6%2.24%2.81%10150
$297.50Aug 14$6.340.460.8%2.15%2.90%323
$296.00Aug 7$6.180.490.2%2.09%2.33%940
$298.00Aug 14$6.080.450.9%2.06%2.98%--27
$300.00Aug 21$5.920.421.6%2.00%3.60%88220.5K
$297.00Aug 7$5.650.470.6%1.91%2.49%322.7K
$299.00Aug 14$5.590.431.3%1.89%3.15%2018
$297.50Aug 7$5.390.460.8%1.83%2.57%--132
$296.00Jul 31$5.140.490.2%1.74%1.98%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 383,754
Total Puts 408,510
Put/Call Ratio 1.06
Net Difference -24,756

Prior's Put/Call Breakdown

Total Calls 258,344
Total Puts 770,015
Put/Call Ratio 2.98
Net Difference -511,671

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