Tour v309
IWM
iShares Russell 2000 ETF
$295.49 -0.59%
(7/10 12:40) ◀
|
Friday, July 10, 2026 (12:45pm)
January 2026
|
▶ (7/10 12:50)
◀ 7/10 12:45 ▶

Option Volume

Detail
ℹ
Current (07/10 12:45pm) 891,735
Calls: 420,732 (47%)
Puts: 471,003 (53%)
Prior (07/08) 1,203,975
Calls: 356,337 (30%)
Puts: 847,638 (70%)
Current vs Prior -25.93%
Calls: +18.07% (Calls)
Puts: -44.43% (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 -47.05%
Calls: -38.05%
Puts: -53.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 12:45pm) $61.12M
Calls: $22.73M (37%)
Puts: $38.39M (63%)
Prior (07/08) $146.17M
Calls: $33.47M (23%)
Puts: $112.71M (77%)
Current vs Prior -58.19%
Calls: -32.07%
Puts: -65.94%
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 -57.63%
Calls: -54.83%
Puts: -59.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:45pm) 1.12
Prior (07/08) 2.38
Current vs Prior -52.94%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -24.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 12:45pm) 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 0.49% | 0.98%0.49% | 0.98%0.49% | 1.98%1.61% | 6.07%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -54.40% | -31.66%+35.52% | -31.66%-65.47% | -27.61%-31.43% | -9.41%
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 -52.99% | -30.12%-19.70% | -30.40%-68.35% | -27.51%-32.33% | -8.16%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -54.40% | -31.66%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.06% | 1.39%
Calls: 2.74% | 1.36%
Puts: 1.37% | 1.41%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior -5.94% | -26.46%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg -33.24% | -54.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($38.39M). Light premium activity with dollar volume down 58% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio dropping 53% - 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
12:45BEARISHBEARISHBEARISH
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 974 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1755.6155.72$55.670.2%--1.0072
$240.00Jul 1055.4355.54$55.490.2%--1.00264
$241.00Jul 1754.6154.72$54.670.2%91.0033
$237.00Jul 1758.6058.72$58.660.2%--1.0030
$242.00Jul 1753.6153.72$53.670.2%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.4554.57$54.510.2%--1.0010
$350.00Aug 2154.4554.57$54.510.2%31.00--
$330.00Aug 2134.4534.57$34.510.3%10.97--
$325.00Jul 1429.4529.57$29.510.4%21.00--
$325.00Aug 729.4529.57$29.510.4%10.98--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 321 found (avg $0.37, 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
$306.00Jul 160.060.07$0.0714.3%60.0370
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 140.050.06$0.0616.7%420.02370
$275.00Jul 150.050.06$0.0616.7%950.0132
$276.00Jul 150.050.06$0.0616.7%20.0248
$270.00Jul 160.050.06$0.0616.7%10.0137
$263.00Jul 170.050.06$0.0616.7%20.014.2K

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 1345.4545.57$45.510.3%11.00--
$281.00Jul 1314.4814.59$14.540.8%--1.0020
$283.00Jul 1312.4812.60$12.541.0%--1.0060
$285.00Jul 1310.5010.61$10.561.0%721.0093
$286.00Jul 139.509.62$9.561.3%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 103.473.57$3.522.8%3971.00952
$300.00Jul 104.464.57$4.522.4%3521.001.9K
$301.00Jul 105.465.57$5.522.0%761.0025
$302.00Jul 106.466.57$6.521.7%691.001.0K
$302.50Jul 106.967.07$7.021.6%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 977 active (total vol 891.5K, top 102.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.210.22$0.224.5%89.3K0.302.3K
$297.00Jul 100.040.05$0.0520.0%84.0K0.095.4K
$297.50Jul 100.020.03$0.0333.3%39.1K0.051.2K
$295.00Jul 100.720.74$0.732.7%36.9K0.663.4K
$298.00Jul 100.010.02$0.0250.0%30.6K0.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.230.24$0.244.2%102.5K0.347.2K
$294.00Jul 100.070.08$0.0812.5%95.4K0.1313.0K
$296.00Jul 100.720.73$0.731.4%59.1K0.704.0K
$293.00Jul 100.030.04$0.0425.0%27.4K0.053.9K
$297.00Jul 101.551.61$1.583.8%14.1K0.913.2K

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 348.9%, max 962.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21336.9%31.7%962.8%--3.1K
$250.00Jul 10Aug 21275.3%28.7%860.2%--4.6K
$325.00Jul 10Aug 21163.0%17.2%847.4%412.8K
$255.00Jul 10Aug 21245.0%27.3%797.3%232.4K
$260.00Jul 10Aug 21215.2%26.0%727.6%275.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21336.9%31.7%962.8%922.6K
$245.00Jul 10Aug 21305.9%30.2%914.0%6012.0K
$250.00Jul 10Aug 21275.3%28.7%860.2%29822.4K
$255.00Jul 10Aug 21245.0%27.3%797.3%33924.6K
$260.00Jul 10Aug 21215.2%26.0%727.6%32754.2K

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 3.97)

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
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$278.00$274.00Jul 22$0.11$3.89$0.1135.36$277.89
$255.00$250.00Aug 21$0.15$4.85$0.1532.33$254.85
$260.00$255.00Aug 14$0.17$4.83$0.1728.41$259.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 578 found (best R:R 99.00, avg 2.83)

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$12.82$12.82$0.1871.22$262.82
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$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
$330.00$320.00Aug 21$9.90$9.90$0.1099.00$320.10
$324.00$305.00Jul 22$18.77$18.77$0.2381.61$305.23
$325.00$314.00Aug 7$10.84$10.84$0.1667.75$314.16
$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. 78 found (avg debit $0.50, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 10Jul 13$0.0768.2%19.4%
$286.00Jul 10Jul 13$0.0762.2%17.8%
$300.00Jul 10Jul 13$0.0731.7%10.7%
$287.00Jul 10Jul 13$0.0856.2%17.2%
$280.00Jul 10Jul 14$0.1097.7%24.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.00Jul 10Jul 17$0.06173.8%33.0%
$268.00Jul 10Jul 17$0.06167.9%31.9%
$277.50Jul 10Jul 15$0.06112.3%25.7%
$287.00Jul 10Jul 13$0.0656.2%17.2%
$313.00Jul 10Jul 31$0.06103.6%16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 472 found (cheapest 0.32% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.22$0.73$0.95$295.05$296.950.32%
$295.00Jul 10$0.73$0.24$0.97$294.03$295.970.33%
$297.00Jul 10$0.05$1.58$1.63$295.37$298.630.55%
$294.00Jul 10$1.58$0.08$1.66$292.34$295.660.56%
$297.50Jul 10$0.03$2.04$2.07$295.43$299.570.70%
$296.00Jul 13$0.93$1.42$2.35$293.65$298.350.80%
$295.00Jul 13$1.47$0.96$2.43$292.57$297.430.82%
$298.00Jul 10$0.02$2.53$2.55$295.45$300.550.86%
$293.00Jul 10$2.52$0.04$2.56$290.44$295.560.87%
$297.00Jul 13$0.55$2.04$2.59$294.41$299.590.88%

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$0.05$0.04$0.09$292.91$297.09
$297.00$294.00Jul 10$0.05$0.08$0.13$293.87$297.13
$296.00$293.00Jul 10$0.22$0.04$0.26$292.74$296.26
$300.00$291.00Jul 13$0.08$0.20$0.28$290.72$300.28
$296.00$294.00Jul 10$0.22$0.08$0.30$293.70$296.30
$297.00$295.00Jul 10$0.05$0.24$0.29$294.71$297.29
$299.00$291.00Jul 13$0.15$0.20$0.35$290.65$299.35
$300.00$292.00Jul 13$0.08$0.28$0.36$291.64$300.36
$299.00$292.00Jul 13$0.15$0.28$0.43$291.57$299.43
$296.00$295.00Jul 10$0.22$0.24$0.46$294.54$296.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 418 found (best R:R 32.33, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
250/255265/270Aug 21$4.75$0.2519.00$250.25$269.75
260/265270/275Aug 21$4.71$0.2916.24$260.29$274.71
255/260270/275Aug 21$4.64$0.3612.89$255.36$274.64
265/270275/280Aug 21$4.63$0.3712.51$265.37$279.63
282/285288/290Jul 16$2.30$0.2011.50$282.70$289.80
265/270276/281Aug 14$4.60$0.4011.50$265.40$280.60
250/255270/275Aug 21$4.59$0.4111.20$250.41$274.59
260/265275/280Aug 21$4.52$0.489.42$260.48$279.52

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
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$260.00$265.00$270.00Aug 21$0.10$4.9049.00
$325.00$330.00$335.00Aug 21$0.10$4.9049.00
$320.00$325.00$330.00Aug 14$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$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. 434 found (best net $-0.01, 409 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.82$9.18
$280.00$288.001:2Jul 20-$1.22$6.78
$285.00$292.001:2Jul 23-$0.37$6.63
$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-$14.51$5.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 2.42%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.160.490.2%2.42%2.60%18100
$297.00Aug 14$6.610.480.5%2.24%2.75%10150
$297.50Aug 14$6.340.470.7%2.15%2.83%323
$296.00Aug 7$6.200.490.2%2.10%2.27%2540
$298.00Aug 14$6.080.460.8%2.06%2.91%--27
$300.00Aug 21$5.910.421.5%2.00%3.53%2.1K20.5K
$297.00Aug 7$5.660.470.5%1.92%2.43%322.7K
$299.00Aug 14$5.590.431.2%1.89%3.08%2118
$297.50Aug 7$5.400.460.7%1.83%2.51%--132
$296.00Jul 31$5.160.490.2%1.75%1.92%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 420,732
Total Puts 471,003
Put/Call Ratio 1.12
Net Difference -50,271

Prior's Put/Call Breakdown

Total Calls 356,337
Total Puts 847,638
Put/Call Ratio 2.38
Net Difference -491,301

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