Tour v309
IWM
iShares Russell 2000 ETF
$295.24 -0.67%
(7/10 12:35) ◀
|
Friday, July 10, 2026 (12:40pm)
January 2026
|
▶ (7/10 12:45)
◀ 7/10 12:40 ▶

Option Volume

Detail
ℹ
Current (07/10 12:40pm) 884,325
Calls: 417,323 (47%)
Puts: 467,002 (53%)
Prior (07/08) 1,187,890
Calls: 345,789 (29%)
Puts: 842,101 (71%)
Current vs Prior -25.55%
Calls: +20.69% (Calls)
Puts: -44.54% (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 -47.49%
Calls: -38.55%
Puts: -53.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 12:40pm) $62.67M
Calls: $20.56M (33%)
Puts: $42.12M (67%)
Prior (07/08) $151.38M
Calls: $29.40M (19%)
Puts: $121.97M (81%)
Current vs Prior -58.60%
Calls: -30.09%
Puts: -65.47%
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 -56.56%
Calls: -59.15%
Puts: -55.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:40pm) 1.12
Prior (07/08) 2.44
Current vs Prior -54.05%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -24.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 12:40pm) 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 0.50% | 0.98%0.50% | 0.98%0.50% | 1.99%1.61% | 6.08%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -53.42% | -31.36%+38.43% | -31.36%-64.73% | -27.42%-31.51% | -9.24%
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 -51.98% | -29.82%-17.97% | -30.10%-67.67% | -27.33%-32.41% | -7.98%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -53.42% | -31.36%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.05% | 2.02%
Calls: 1.75% | 1.50%
Puts: 4.35% | 2.55%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +39.27% | +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 -1.16% | -34.02%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($42.12M). Light premium activity with dollar volume down 59% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio dropping 54% - 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
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
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 977 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.3558.46$58.410.2%--1.0030
$238.00Jul 1757.3557.46$57.410.2%--1.0080
$240.00Jul 1755.3655.47$55.420.2%--1.0072
$240.00Jul 1055.1855.29$55.240.2%--1.00264
$241.00Jul 1754.3654.47$54.420.2%91.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.7154.82$54.770.2%--1.0010
$350.00Aug 2154.7054.82$54.760.2%31.00--
$330.00Aug 2134.7034.82$34.760.3%10.97--
$325.00Jul 1429.7129.82$29.770.4%21.00--
$324.00Jul 1428.7128.82$28.770.4%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 311 found (avg $0.39, 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
$306.00Jul 160.060.07$0.0714.3%60.0370
$309.00Jul 200.060.07$0.0714.3%--0.0327
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 130.050.06$0.0616.7%1140.03690
$280.00Jul 140.050.06$0.0616.7%420.02370
$275.00Jul 150.050.06$0.0616.7%950.0232
$270.00Jul 160.050.06$0.0616.7%10.0137
$262.00Jul 170.050.06$0.0616.7%4000.011.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 478 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1345.2045.32$45.260.3%11.00--
$281.00Jul 1314.2314.34$14.290.8%--1.0020
$283.00Jul 1312.2412.35$12.300.9%--1.0060
$285.00Jul 1310.2510.36$10.311.1%721.0093
$286.00Jul 139.269.36$9.311.1%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 103.723.82$3.772.7%3971.00952
$300.00Jul 104.714.82$4.772.3%3521.001.9K
$301.00Jul 105.715.82$5.771.9%761.0025
$302.00Jul 106.716.82$6.771.6%691.001.0K
$302.50Jul 107.217.32$7.271.5%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 977 active (total vol 884.1K, top 101.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.150.16$0.166.3%88.4K0.242.3K
$297.00Jul 100.030.04$0.0425.0%83.2K0.075.4K
$297.50Jul 100.020.03$0.0333.3%39.1K0.051.2K
$295.00Jul 100.570.58$0.571.8%36.0K0.583.4K
$298.00Jul 100.010.02$0.0250.0%30.6K0.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.330.34$0.342.9%101.1K0.427.2K
$294.00Jul 100.110.12$0.128.3%94.4K0.1713.0K
$296.00Jul 100.900.94$0.924.3%58.6K0.764.0K
$293.00Jul 100.040.05$0.0520.0%27.3K0.073.9K
$297.00Jul 101.751.85$1.805.6%14.0K0.933.2K

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 342.8%, max 947.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21331.8%31.7%947.1%--3.1K
$250.00Jul 10Aug 21270.9%28.7%844.7%--4.6K
$325.00Jul 10Aug 21162.3%17.2%842.2%402.8K
$255.00Jul 10Aug 21241.0%27.3%781.7%232.4K
$260.00Jul 10Aug 21211.5%26.0%712.5%275.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21331.8%31.7%947.1%922.6K
$245.00Jul 10Aug 21301.1%30.2%897.0%6012.0K
$250.00Jul 10Aug 21270.9%28.7%844.7%29822.4K
$255.00Jul 10Aug 21241.0%27.3%781.7%33924.6K
$260.00Jul 10Aug 21211.5%26.0%712.5%32654.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 422 found (best R:R 44.45, avg 3.95)

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$0.18$4.82$0.1826.78$325.18
$317.50$320.00Aug 7$0.11$2.39$0.1121.73$317.61
$320.00$325.00Aug 14$0.23$4.77$0.2320.74$320.23
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
$278.00$274.00Jul 22$0.12$3.88$0.1232.33$277.88
$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. 580 found (best R:R 99.00, avg 2.88)

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$4.90$4.90$0.1049.00$244.90
$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$9.90$9.90$0.1099.00$320.10
$324.00$305.00Jul 22$18.79$18.79$0.2189.48$305.21
$325.00$314.00Aug 7$10.84$10.84$0.1667.75$314.16
$314.00$301.00Jul 20$12.39$12.39$0.6120.31$301.61
$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. 81 found (avg debit $0.48, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 10Jul 14$0.06211.5%42.5%
$283.00Jul 10Jul 13$0.0677.8%21.3%
$300.00Jul 10Jul 13$0.0632.7%10.8%
$285.00Jul 10Jul 13$0.0766.1%19.0%
$286.00Jul 10Jul 13$0.0760.1%17.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$313.00Jul 10Jul 31$0.05103.6%16.2%
$266.00Jul 10Jul 17$0.06176.4%33.8%
$267.00Jul 10Jul 17$0.06170.6%32.8%
$268.00Jul 10Jul 17$0.06164.8%32.0%
$277.50Jul 10Jul 15$0.06109.8%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 472 found (cheapest 0.31% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 10$0.57$0.34$0.91$294.09$295.910.31%
$296.00Jul 10$0.16$0.92$1.08$294.92$297.080.37%
$294.00Jul 10$1.35$0.12$1.47$292.53$295.470.50%
$297.00Jul 10$0.04$1.80$1.84$295.16$298.840.62%
$297.50Jul 10$0.03$2.28$2.31$295.19$299.810.78%
$293.00Jul 10$2.28$0.05$2.33$290.67$295.330.79%
$295.00Jul 13$1.33$1.07$2.40$292.60$297.400.81%
$296.00Jul 13$0.83$1.57$2.40$293.60$298.400.81%
$294.00Jul 13$1.98$0.72$2.70$291.30$296.700.91%
$297.00Jul 13$0.48$2.21$2.69$294.31$299.690.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.03% of stock, avg 1.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$293.00Jul 10$0.04$0.05$0.09$292.91$297.09
$297.00$294.00Jul 10$0.04$0.12$0.16$293.84$297.16
$296.00$293.00Jul 10$0.16$0.05$0.21$292.79$296.21
$296.00$294.00Jul 10$0.16$0.12$0.28$293.72$296.28
$300.00$291.00Jul 13$0.07$0.22$0.29$290.71$300.29
$299.00$291.00Jul 13$0.13$0.22$0.35$290.65$299.35
$297.00$295.00Jul 10$0.04$0.34$0.38$294.62$297.38
$300.00$292.00Jul 13$0.07$0.32$0.39$291.61$300.39
$299.00$292.00Jul 13$0.13$0.32$0.45$291.55$299.45
$298.00$291.00Jul 13$0.25$0.22$0.47$290.53$298.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 424 found (best R:R 32.33, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
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
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
265/270275/280Aug 21$4.63$0.3712.51$265.37$279.63
265/270276/281Aug 14$4.59$0.4111.20$265.41$280.59
250/255270/275Aug 21$4.59$0.4111.20$250.41$274.59
282/285288/290Jul 16$2.28$0.2210.36$282.72$289.78
293/294295/296Jul 21$0.90$0.109.00$293.10$295.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 99.00, cheapest $0.05)

CALLS (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
$320.00$325.00$330.00Aug 7$0.09$4.9154.56
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
$320.00$325.00$330.00Aug 14$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$270.00$275.00Jul 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 431 found (best net $-0.01, 407 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.58$9.42
$280.00$288.001:2Jul 20-$1.04$6.96
$285.00$292.001:2Jul 23-$0.26$6.74
$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
$260.00$250.001:2Jul 20-$0.02$9.98
$270.00$260.001:2Jul 20-$0.02$9.98
$350.00$330.001:2Aug 21-$14.76$5.24

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$7.040.490.3%2.38%2.64%18100
$297.00Aug 14$6.490.470.6%2.20%2.79%10150
$297.50Aug 14$6.230.460.8%2.11%2.88%323
$296.00Aug 7$6.080.490.3%2.06%2.32%2540
$298.00Aug 14$5.970.450.9%2.02%2.96%--27
$300.00Aug 21$5.800.421.6%1.96%3.58%2.1K20.5K
$297.00Aug 7$5.540.470.6%1.88%2.47%322.7K
$299.00Aug 14$5.480.431.3%1.86%3.13%2118
$297.50Aug 7$5.290.450.8%1.79%2.56%--132
$296.00Jul 31$5.040.480.3%1.71%1.96%116147

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 417,323
Total Puts 467,002
Put/Call Ratio 1.12
Net Difference -49,679

Prior's Put/Call Breakdown

Total Calls 345,789
Total Puts 842,101
Put/Call Ratio 2.44
Net Difference -496,312

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