Tour v309
IWM
iShares Russell 2000 ETF
$295.03 -0.74%
(7/10 12:05) ◀
|
Friday, July 10, 2026 (12:10pm)
January 2026
|
▶ (7/10 12:15)
◀ 7/10 12:10 ▶

Option Volume

Detail
ℹ
Current (07/10 12:10pm) 811,924
Calls: 394,477 (49%)
Puts: 417,447 (51%)
Prior (07/08) 1,072,028
Calls: 285,866 (27%)
Puts: 786,162 (73%)
Current vs Prior -24.26%
Calls: +37.99% (Calls)
Puts: -46.90% (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 -51.79%
Calls: -41.91%
Puts: -58.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 12:10pm) $54.81M
Calls: $18.05M (33%)
Puts: $36.76M (67%)
Prior (07/08) $153.98M
Calls: $22.96M (15%)
Puts: $131.02M (85%)
Current vs Prior -64.41%
Calls: -21.40%
Puts: -71.94%
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 -62.01%
Calls: -64.14%
Puts: -60.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:10pm) 1.06
Prior (07/08) 2.75
Current vs Prior -61.52%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -28.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 12:10pm) 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% | 1.02%0.55% | 1.02%0.55% | 2.03%1.64% | 6.14%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -49.64% | -28.72%+49.64% | -28.72%-61.88% | -26.02%-30.03% | -8.43%
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 -48.08% | -27.12%-11.33% | -27.41%-65.05% | -25.92%-30.95% | -7.16%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -49.64% | -28.72%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.74% | 1.65%
Calls: 3.77% | 1.55%
Puts: 3.70% | 1.74%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +70.78% | -12.70%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +21.20% | -46.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($36.76M). Light premium activity with dollar volume down 64% vs prior. Slightly bearish P/C ratio of 1.06. P/C ratio dropping 62% - 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
12:10BEARISHNEUTRALBEARISH
12:05BEARISHNEUTRALBEARISH
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 969 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.1958.30$58.250.2%--1.0030
$240.00Jul 1055.0255.13$55.080.2%--1.00264
$241.00Jul 1754.2054.31$54.260.2%91.0033
$242.00Jul 1753.2053.31$53.260.2%--1.0013
$238.00Jul 1757.1957.31$57.250.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.8754.98$54.930.2%--1.0010
$350.00Aug 2154.8654.98$54.920.2%31.00--
$325.00Jul 1429.8729.98$29.930.4%21.00--
$330.00Aug 2134.8634.99$34.920.4%10.97--
$324.00Jul 1428.8728.98$28.930.4%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 310 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Jul 210.050.06$0.0616.7%--0.0212
$315.00Jul 240.050.06$0.0616.7%250.024.6K
$300.00Jul 130.060.07$0.0714.3%2.1K0.052.3K
$305.00Jul 150.060.07$0.0714.3%1.9K0.03397
$306.00Jul 160.060.07$0.0714.3%60.0370
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.50Jul 100.050.06$0.0616.7%5.4K0.073.9K
$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
$270.00Jul 160.050.06$0.0616.7%10.0137

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 476 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1345.0445.16$45.100.3%11.00--
$281.00Jul 1314.0714.17$14.120.7%--1.0020
$283.00Jul 1312.0812.19$12.140.9%--1.0060
$285.00Jul 1310.0910.20$10.151.1%721.0093
$260.00Jul 1435.0735.19$35.130.3%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 103.883.99$3.942.8%3961.00952
$300.00Jul 104.884.97$4.931.8%3411.001.9K
$301.00Jul 105.875.99$5.932.0%761.0025
$302.00Jul 106.876.98$6.931.6%691.001.0K
$302.50Jul 107.377.48$7.431.5%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 967 active (total vol 811.7K, top 94.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.150.16$0.166.3%81.3K0.212.3K
$297.00Jul 100.040.05$0.0520.0%80.6K0.075.4K
$297.50Jul 100.020.03$0.0333.3%38.2K0.041.2K
$295.00Jul 100.520.54$0.533.8%31.4K0.513.4K
$298.00Jul 100.010.02$0.0250.0%30.1K0.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.450.46$0.462.2%94.9K0.497.2K
$294.00Jul 100.170.18$0.185.6%91.4K0.2213.0K
$296.00Jul 101.061.10$1.083.7%56.9K0.794.0K
$293.00Jul 100.070.08$0.0812.5%26.8K0.103.9K
$297.00Jul 101.912.01$1.965.1%13.5K0.923.2K

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 313.2%, max 875.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21310.0%31.8%875.6%--3.1K
$325.00Jul 10Aug 21153.0%17.4%778.7%292.8K
$250.00Jul 10Aug 21252.9%28.8%777.8%--4.6K
$255.00Jul 10Aug 21224.9%27.4%721.6%232.4K
$260.00Jul 10Aug 21197.2%26.1%656.5%185.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21310.0%31.8%875.6%822.6K
$245.00Jul 10Aug 21281.2%30.2%829.6%5712.0K
$250.00Jul 10Aug 21252.9%28.8%777.8%4822.4K
$255.00Jul 10Aug 21224.9%27.4%721.6%1424.6K
$260.00Jul 10Aug 21197.2%26.1%656.5%1754.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 429 found (best R:R 44.45, avg 3.96)

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$0.13$4.87$0.1337.46$320.13
$325.00$330.00Aug 21$0.19$4.81$0.1925.32$325.19
$317.50$320.00Aug 7$0.12$2.38$0.1219.83$317.62
$320.00$325.00Aug 14$0.24$4.76$0.2419.83$320.24
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. 588 found (best R:R 90.67, avg 2.90)

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$9.89$9.89$0.1189.91$320.11
$324.00$305.00Jul 22$18.79$18.79$0.2189.48$305.21
$325.00$314.00Aug 7$10.83$10.83$0.1763.71$314.17
$314.00$301.00Jul 20$12.38$12.38$0.6219.97$301.62
$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 $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 10Jul 14$0.05197.2%44.1%
$283.00Jul 10Jul 13$0.0671.9%21.0%
$300.00Jul 10Jul 13$0.0631.8%11.1%
$285.00Jul 10Jul 13$0.0860.9%18.6%
$286.00Jul 10Jul 13$0.0855.3%18.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$266.00Jul 10Jul 17$0.06164.3%33.6%
$267.00Jul 10Jul 17$0.06158.9%32.9%
$286.00Jul 10Jul 13$0.0655.3%18.1%
$313.00Jul 10Jul 31$0.0698.0%16.3%
$268.00Jul 10Jul 17$0.07153.4%32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 471 found (cheapest 0.34% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 10$0.53$0.46$0.99$294.01$295.990.34%
$296.00Jul 10$0.16$1.08$1.24$294.76$297.240.42%
$294.00Jul 10$1.25$0.18$1.43$292.57$295.430.48%
$297.00Jul 10$0.05$1.96$2.01$294.99$299.010.68%
$293.00Jul 10$2.15$0.08$2.23$290.77$295.230.76%
$297.50Jul 10$0.03$2.45$2.48$295.02$299.980.84%
$295.00Jul 13$1.29$1.19$2.48$292.52$297.480.84%
$296.00Jul 13$0.81$1.72$2.53$293.47$298.530.86%
$292.50Jul 10$2.63$0.06$2.69$289.81$295.190.91%
$294.00Jul 13$1.92$0.82$2.74$291.26$296.740.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 360 found (cheapest 0.03% of stock, avg 1.75%)

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
$296.00$292.50Jul 10$0.16$0.06$0.22$292.28$296.22
$296.00$292.00Jul 10$0.16$0.05$0.21$291.79$296.21
$296.00$293.00Jul 10$0.16$0.08$0.24$292.76$296.24
$297.00$294.00Jul 10$0.05$0.18$0.23$293.77$297.23
$299.00$290.00Jul 13$0.13$0.19$0.32$289.68$299.32
$296.00$294.00Jul 10$0.16$0.18$0.34$293.66$296.34
$299.00$291.00Jul 13$0.13$0.26$0.39$290.61$299.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 442 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$4.71$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
265/270276/281Aug 14$4.58$0.4210.90$265.42$280.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 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$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.10$4.9049.00
$315.00$317.50$320.00Aug 7$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$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$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 435 found (best net $--, 411 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.44$9.56
$280.00$288.001:2Jul 20-$1.00$7.00
$285.00$292.001:2Jul 23-$0.24$6.76
$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-$14.92$5.08
$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. 176 found (best yield 2.38%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.020.490.3%2.38%2.71%18100
$297.00Aug 14$6.480.470.7%2.20%2.86%10150
$297.50Aug 14$6.220.460.8%2.11%2.95%323
$296.00Aug 7$6.060.490.3%2.05%2.38%2040
$298.00Aug 14$5.960.451.0%2.02%3.03%--27
$300.00Aug 21$5.800.411.7%1.97%3.65%1.2K20.5K
$297.00Aug 7$5.520.460.7%1.87%2.54%322.7K
$299.00Aug 14$5.470.421.4%1.85%3.20%2118
$297.50Aug 7$5.270.450.8%1.79%2.62%--132
$296.00Jul 31$5.010.480.3%1.70%2.03%115147

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 394,477
Total Puts 417,447
Put/Call Ratio 1.06
Net Difference -22,970

Prior's Put/Call Breakdown

Total Calls 285,866
Total Puts 786,162
Put/Call Ratio 2.75
Net Difference -500,296

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