Tour v309
IWM
iShares Russell 2000 ETF
$295.32 -0.65%
(7/10 12:10) ◀
|
Friday, July 10, 2026 (12:15pm)
January 2026
|
▶ (7/10 12:20)
◀ 7/10 12:15 ▶

Option Volume

Detail
ℹ
Current (07/10 12:15pm) 849,119
Calls: 398,770 (47%)
Puts: 450,349 (53%)
Prior (07/08) 1,109,229
Calls: 300,490 (27%)
Puts: 808,739 (73%)
Current vs Prior -23.45%
Calls: +32.71% (Calls)
Puts: -44.31% (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 -49.58%
Calls: -41.28%
Puts: -55.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 12:15pm) $61.13M
Calls: $20.39M (33%)
Puts: $40.74M (67%)
Prior (07/08) $154.94M
Calls: $23.99M (15%)
Puts: $130.96M (85%)
Current vs Prior -60.55%
Calls: -14.99%
Puts: -68.89%
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 -57.63%
Calls: -59.48%
Puts: -56.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:15pm) 1.13
Prior (07/08) 2.69
Current vs Prior -58.04%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -23.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 12:15pm) 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% | 2.01%1.64% | 6.11%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -50.31% | -29.25%+47.67% | -29.25%-62.38% | -26.45%-29.94% | -8.91%
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% | -27.66%-12.50% | -27.95%-65.52% | -26.35%-30.87% | -7.65%
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 2.39% | 1.66%
Calls: 1.45% | 1.40%
Puts: 3.33% | 1.92%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +9.13% | -12.17%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg -22.55% | -45.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($40.74M). Light premium activity with dollar volume down 61% vs prior. Slightly bearish P/C ratio of 1.13. P/C ratio dropping 58% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
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
12:15BEARISHBEARISHBEARISH
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 973 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.2755.38$55.330.2%--1.00264
$237.00Jul 1758.4458.56$58.500.2%--1.0030
$238.00Jul 1757.4457.56$57.500.2%--1.0080
$239.00Jul 1756.4456.56$56.500.2%--1.0020
$240.00Aug 756.0656.18$56.120.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.6154.73$54.670.2%--1.0010
$350.00Aug 2154.6154.74$54.680.2%31.00--
$296.00Jul 172.932.94$2.940.3%1.4K0.543.0K
$330.00Aug 2134.6134.74$34.670.4%10.97--
$325.00Jul 1429.6129.73$29.670.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 322 found (avg $0.38, 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
$293.00Jul 100.050.06$0.0616.7%26.9K0.093.9K
$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
$274.00Jul 150.050.06$0.0616.7%--0.0115

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 477 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.2755.38$55.330.2%--1.00264
$250.00Jul 1045.2745.38$45.330.2%--1.0024
$253.00Jul 1042.2742.38$42.330.3%51.004
$254.00Jul 1041.2741.38$41.330.3%221.0018
$255.00Jul 1040.2740.38$40.330.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.6154.73$54.670.2%--1.0010
$323.00Jul 1327.6127.73$27.670.4%11.00--
$321.00Jul 1425.6125.73$25.670.5%121.00--
$322.00Jul 1426.6226.73$26.680.4%21.00--
$324.00Jul 1428.6128.73$28.670.4%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 970 active (total vol 848.9K, top 96.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.200.21$0.214.8%82.3K0.272.3K
$297.00Jul 100.040.05$0.0520.0%80.9K0.085.4K
$297.50Jul 100.020.03$0.0333.3%38.2K0.051.2K
$295.00Jul 100.680.69$0.691.4%32.5K0.583.4K
$298.00Jul 100.010.02$0.0250.0%30.1K0.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.350.36$0.362.8%96.1K0.427.2K
$294.00Jul 100.130.14$0.147.1%91.7K0.1913.0K
$296.00Jul 100.880.91$0.903.3%57.0K0.734.0K
$293.00Jul 100.050.06$0.0616.7%26.9K0.093.9K
$297.00Jul 101.701.78$1.744.6%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 319.2%, max 891.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21314.2%31.7%891.1%--3.1K
$250.00Jul 10Aug 21256.5%28.7%792.3%--4.6K
$325.00Jul 10Aug 21153.5%17.3%787.5%302.8K
$255.00Jul 10Aug 21228.2%27.4%733.1%232.4K
$260.00Jul 10Aug 21200.3%26.0%669.0%185.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21314.2%31.7%891.1%822.6K
$245.00Jul 10Aug 21285.1%30.2%843.7%5712.0K
$250.00Jul 10Aug 21256.5%28.7%792.3%4822.4K
$255.00Jul 10Aug 21228.2%27.4%733.1%1424.6K
$260.00Jul 10Aug 21200.3%26.0%669.0%1854.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 431 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$0.13$4.87$0.1337.46$320.13
$325.00$330.00Aug 21$0.19$4.81$0.1925.32$325.19
$320.00$325.00Aug 14$0.24$4.76$0.2419.83$320.24
$317.50$320.00Aug 7$0.13$2.37$0.1318.23$317.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$255.00$250.00Aug 14$0.12$4.88$0.1240.67$254.88
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 586 found (best R:R 90.67, avg 2.73)

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$12.81$12.81$0.1967.42$262.81
$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$4.87$4.87$0.1337.46$249.87
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$10.82$10.82$0.1860.11$314.18
$314.00$301.00Jul 20$12.33$12.33$0.6718.40$301.67
$313.00$310.00Jul 31$2.81$2.81$0.1914.79$310.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.48, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 10Jul 14$0.05200.3%44.5%
$281.00Jul 10Jul 13$0.0584.8%23.3%
$283.00Jul 10Jul 13$0.0573.8%21.4%
$285.00Jul 10Jul 13$0.0762.7%19.0%
$300.00Jul 10Jul 13$0.0730.8%11.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$309.00Jul 10Jul 24$0.0578.3%14.9%
$266.00Jul 10Jul 17$0.06167.1%33.8%
$267.00Jul 10Jul 17$0.06161.6%32.8%
$313.00Jul 10Jul 31$0.0697.9%16.3%
$268.00Jul 10Jul 17$0.07156.1%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 471 found (cheapest 0.36% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 10$0.69$0.36$1.05$293.95$296.050.36%
$296.00Jul 10$0.21$0.90$1.11$294.89$297.110.38%
$294.00Jul 10$1.47$0.14$1.61$292.39$295.610.55%
$297.00Jul 10$0.05$1.74$1.79$295.21$298.790.61%
$297.50Jul 10$0.03$2.21$2.24$295.26$299.740.76%
$293.00Jul 10$2.38$0.06$2.44$290.56$295.440.83%
$296.00Jul 13$0.91$1.56$2.47$293.53$298.470.84%
$295.00Jul 13$1.43$1.08$2.51$292.49$297.510.85%
$298.00Jul 10$0.02$2.70$2.72$295.28$300.720.92%
$297.00Jul 13$0.53$2.19$2.72$294.28$299.720.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.03% of stock, avg 1.76%)

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$293.00Jul 10$0.21$0.06$0.27$292.73$296.27
$296.00$292.50Jul 10$0.21$0.05$0.26$292.24$296.26
$300.00$291.00Jul 13$0.08$0.23$0.31$290.69$300.31
$296.00$294.00Jul 10$0.21$0.14$0.35$293.65$296.35
$299.00$291.00Jul 13$0.15$0.23$0.38$290.62$299.38
$297.00$295.00Jul 10$0.05$0.36$0.41$294.59$297.41
$300.00$292.00Jul 13$0.08$0.33$0.41$291.59$300.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 430 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$4.85$0.1532.33$250.15$264.85
245/250260/265Aug 21$4.82$0.1826.78$245.18$264.82
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
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$4.69$0.3115.13$245.31$269.69
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
265/270276/281Aug 14$4.61$0.3911.82$265.39$280.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$315.00$317.50$320.00Aug 7$0.05$2.4549.00
$325.00$330.00$335.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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$0.10$4.9049.00
$260.00$265.00$270.00Aug 21$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 433 found (best net $--, 409 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.68$9.32
$280.00$288.001:2Jul 20-$1.14$6.86
$285.00$292.001:2Jul 23-$0.35$6.65
$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-$14.66$5.34
$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 2.41%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.120.490.2%2.41%2.64%18100
$297.00Aug 14$6.570.470.6%2.22%2.79%10150
$297.50Aug 14$6.310.460.7%2.14%2.87%323
$296.00Aug 7$6.160.490.2%2.09%2.32%2540
$298.00Aug 14$6.050.450.9%2.05%2.96%--27
$300.00Aug 21$5.880.421.6%1.99%3.58%1.4K20.5K
$297.00Aug 7$5.620.470.6%1.90%2.47%322.7K
$299.00Aug 14$5.560.431.2%1.88%3.13%2118
$297.50Aug 7$5.360.450.7%1.81%2.55%--132
$296.00Jul 31$5.120.490.2%1.73%1.96%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 398,770
Total Puts 450,349
Put/Call Ratio 1.13
Net Difference -51,579

Prior's Put/Call Breakdown

Total Calls 300,490
Total Puts 808,739
Put/Call Ratio 2.69
Net Difference -508,249

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