Tour v309
IWM
iShares Russell 2000 ETF
$295.13 -0.71%
(7/10 12:20) ◀
|
Friday, July 10, 2026 (12:25pm)
January 2026
|
▶ (7/10 12:30)
◀ 7/10 12:25 ▶

Option Volume

Detail
ℹ
Current (07/10 12:25pm) 864,129
Calls: 407,102 (47%)
Puts: 457,027 (53%)
Prior (07/08) 1,136,040
Calls: 315,565 (28%)
Puts: 820,475 (72%)
Current vs Prior -23.93%
Calls: +29.01% (Calls)
Puts: -44.30% (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 -48.69%
Calls: -40.05%
Puts: -54.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 12:25pm) $63.58M
Calls: $19.83M (31%)
Puts: $43.75M (69%)
Prior (07/08) $157.35M
Calls: $24.89M (16%)
Puts: $132.46M (84%)
Current vs Prior -59.59%
Calls: -20.31%
Puts: -66.97%
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 -55.93%
Calls: -60.59%
Puts: -53.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:25pm) 1.12
Prior (07/08) 2.60
Current vs Prior -56.82%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -24.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 12:25pm) 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%1.63% | 6.10%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -50.59% | -29.68%+46.82% | -29.68%-62.60% | -26.66%-30.48% | -9.06%
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 -49.06% | -28.10%-13.00% | -28.39%-65.71% | -26.56%-31.40% | -7.80%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -50.59% | -29.68%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.85% | 1.67%
Calls: 1.79% | 1.52%
Puts: 3.92% | 1.82%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +30.14% | -11.64%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg -7.64% | -45.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($43.75M). Light premium activity with dollar volume down 60% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio dropping 57% - 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
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
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 969 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.2658.37$58.320.2%--1.0030
$238.00Jul 1757.2657.37$57.320.2%--1.0080
$240.00Jul 1055.0955.20$55.150.2%--1.00264
$241.00Jul 1754.2754.38$54.330.2%91.0033
$242.00Jul 1753.2753.38$53.330.2%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.8054.91$54.860.2%--1.0010
$350.00Aug 2154.7954.91$54.850.2%31.00--
$325.00Jul 1429.8029.91$29.860.4%21.00--
$330.00Aug 2134.7934.92$34.860.4%10.97--
$324.00Jul 1428.8028.91$28.860.4%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 312 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Jul 210.050.06$0.0616.7%--0.0212
$340.00Aug 210.050.06$0.0616.7%--0.011.2K
$300.00Jul 130.060.07$0.0714.3%2.2K0.052.3K
$305.00Jul 150.060.07$0.0714.3%1.9K0.03397
$306.00Jul 160.060.07$0.0714.3%60.0370
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 130.050.06$0.0616.7%1140.03690
$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. 477 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.0955.20$55.150.2%--1.00264
$250.00Jul 1045.0945.20$45.150.2%--1.0024
$253.00Jul 1042.0942.20$42.150.3%51.004
$254.00Jul 1041.0941.20$41.150.3%221.0018
$255.00Jul 1040.0940.20$40.150.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.8054.91$54.860.2%--1.0010
$323.00Jul 1327.8027.91$27.860.4%11.00--
$321.00Jul 1425.8025.91$25.860.4%121.00--
$322.00Jul 1426.8026.91$26.860.4%21.00--
$324.00Jul 1428.8028.91$28.860.4%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 974 active (total vol 863.9K, top 98.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.160.17$0.175.9%85.0K0.232.3K
$297.00Jul 100.040.05$0.0520.0%81.9K0.085.4K
$297.50Jul 100.020.03$0.0333.3%38.9K0.041.2K
$295.00Jul 100.560.57$0.561.8%34.0K0.543.4K
$298.00Jul 100.010.02$0.0250.0%30.4K0.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.410.42$0.422.4%98.3K0.467.2K
$294.00Jul 100.150.16$0.166.3%93.4K0.2013.0K
$296.00Jul 101.001.04$1.023.9%57.2K0.774.0K
$293.00Jul 100.060.07$0.0714.3%27.1K0.093.9K
$297.00Jul 101.841.93$1.894.8%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. 157 strikes (avg 323.9%, max 912.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21320.3%31.6%912.3%--3.1K
$250.00Jul 10Aug 21261.4%28.7%809.5%--4.6K
$325.00Jul 10Aug 21157.5%17.3%809.1%302.8K
$255.00Jul 10Aug 21232.5%27.3%750.8%232.4K
$260.00Jul 10Aug 21203.9%26.0%684.1%235.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21320.3%31.6%912.3%922.6K
$245.00Jul 10Aug 21290.7%30.2%863.9%6012.0K
$250.00Jul 10Aug 21261.4%28.7%809.5%4822.4K
$255.00Jul 10Aug 21232.5%27.3%750.8%1424.6K
$260.00Jul 10Aug 21203.9%26.0%684.1%31654.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 422 found (best R:R 49.00, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 21$0.10$4.90$0.1049.00$330.10
$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
$307.00$310.00Jul 21$0.10$2.90$0.1029.00$307.10
$325.00$330.00Aug 21$0.18$4.82$0.1826.78$325.18
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. 576 found (best R:R 99.00, avg 2.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.00$283.00Jul 15$10.89$10.89$0.1199.00$282.89
$250.00$263.00Jul 31$12.81$12.81$0.1967.42$262.81
$240.00$245.00Aug 21$4.89$4.89$0.1144.45$244.89
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$245.00$250.00Aug 21$4.87$4.87$0.1337.46$249.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$324.00$305.00Jul 22$18.79$18.79$0.2189.48$305.21
$325.00$314.00Aug 7$10.85$10.85$0.1572.33$314.15
$314.00$301.00Jul 20$12.38$12.38$0.6219.97$301.62
$313.00$310.00Jul 31$2.81$2.81$0.1914.79$310.19
$308.00$306.00Jul 24$1.85$1.85$0.1512.33$306.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 10Jul 14$0.05203.9%44.4%
$283.00Jul 10Jul 13$0.0674.6%21.2%
$300.00Jul 10Jul 13$0.0632.3%11.0%
$285.00Jul 10Jul 13$0.0763.3%18.8%
$286.00Jul 10Jul 13$0.0857.6%17.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$313.00Jul 10Jul 31$0.05100.7%16.3%
$266.00Jul 10Jul 17$0.06170.0%33.7%
$267.00Jul 10Jul 17$0.06164.4%32.6%
$268.00Jul 10Jul 17$0.07158.8%32.2%
$277.50Jul 10Jul 15$0.07105.6%25.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 471 found (cheapest 0.33% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 10$0.56$0.42$0.98$294.02$295.980.33%
$296.00Jul 10$0.17$1.02$1.19$294.81$297.190.40%
$294.00Jul 10$1.30$0.16$1.46$292.54$295.460.49%
$297.00Jul 10$0.05$1.89$1.94$295.06$298.940.66%
$293.00Jul 10$2.21$0.07$2.28$290.72$295.280.77%
$297.50Jul 10$0.03$2.38$2.41$295.09$299.910.82%
$295.00Jul 13$1.32$1.14$2.46$292.54$297.460.83%
$296.00Jul 13$0.83$1.65$2.48$293.52$298.480.84%
$294.00Jul 13$1.95$0.77$2.72$291.28$296.720.92%
$292.50Jul 10$2.69$0.05$2.74$289.76$295.240.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.03% of stock, avg 1.75%)

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$0.07$0.12$292.88$297.12
$296.00$292.50Jul 10$0.17$0.05$0.22$292.28$296.22
$297.00$294.00Jul 10$0.05$0.16$0.21$293.79$297.21
$296.00$293.00Jul 10$0.17$0.07$0.24$292.76$296.24
$296.00$294.00Jul 10$0.17$0.16$0.33$293.67$296.33
$300.00$291.00Jul 13$0.07$0.25$0.32$290.68$300.32
$299.00$291.00Jul 13$0.13$0.25$0.38$290.62$299.38
$300.00$292.00Jul 13$0.07$0.35$0.42$291.58$300.42
$297.00$295.00Jul 10$0.05$0.42$0.47$294.53$297.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 437 found (best R:R 49.00, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.90$0.1049.00$245.10$259.90
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$4.72$0.2816.86$260.28$274.72
245/250265/270Aug 21$4.69$0.3115.13$245.31$269.69
255/260270/275Aug 21$4.63$0.3712.51$255.37$274.63
265/270275/280Aug 21$4.61$0.3911.82$265.39$279.61
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. 167 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.10$4.9049.00
$260.00$265.00$270.00Aug 21$0.11$4.8944.45
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$0.07$4.9370.43
$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. 436 found (best net $--, 412 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.49$9.51
$280.00$288.001:2Jul 20-$1.01$6.99
$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
$260.00$250.001:2Jul 20-$0.02$9.98
$350.00$330.001:2Aug 21-$14.87$5.13

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$7.010.490.3%2.38%2.67%18100
$297.00Aug 14$6.460.470.6%2.19%2.82%10150
$297.50Aug 14$6.200.460.8%2.10%2.90%323
$296.00Aug 7$6.050.490.3%2.05%2.34%2540
$298.00Aug 14$5.950.451.0%2.02%2.99%--27
$300.00Aug 21$5.780.411.6%1.96%3.61%1.9K20.5K
$297.00Aug 7$5.520.460.6%1.87%2.50%322.7K
$299.00Aug 14$5.460.431.3%1.85%3.16%2118
$297.50Aug 7$5.260.450.8%1.78%2.59%--132
$296.00Jul 31$5.010.480.3%1.70%1.99%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 407,102
Total Puts 457,027
Put/Call Ratio 1.12
Net Difference -49,925

Prior's Put/Call Breakdown

Total Calls 315,565
Total Puts 820,475
Put/Call Ratio 2.60
Net Difference -504,910

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