Tour v309
IWM
iShares Russell 2000 ETF
$295.65 -0.53%
(7/10 12:50) ◀
|
Friday, July 10, 2026 (12:55pm)
January 2026
|
▶ (7/10 13:00)
◀ 7/10 12:55 ▶

Option Volume

Detail
ℹ
Current (07/10 12:55pm) 913,508
Calls: 433,884 (47%)
Puts: 479,624 (53%)
Prior (07/08) 1,252,169
Calls: 384,265 (31%)
Puts: 867,904 (69%)
Current vs Prior -27.05%
Calls: +12.91% (Calls)
Puts: -44.74% (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 -45.76%
Calls: -36.11%
Puts: -52.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 12:55pm) $61.02M
Calls: $24.76M (41%)
Puts: $36.25M (59%)
Prior (07/08) $145.92M
Calls: $36.06M (25%)
Puts: $109.86M (75%)
Current vs Prior -58.18%
Calls: -31.32%
Puts: -67.00%
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 -57.71%
Calls: -50.79%
Puts: -61.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:55pm) 1.11
Prior (07/08) 2.26
Current vs Prior -51.06%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -25.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 12:55pm) 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% | 0.97%0.49% | 0.97%0.49% | 1.98%1.59% | 6.06%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -55.05% | -32.40%+33.60% | -32.40%-65.96% | -27.77%-32.04% | -9.57%
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 -53.66% | -30.88%-20.84% | -31.16%-68.80% | -27.67%-32.94% | -8.32%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -55.05% | -32.40%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.02% | 1.41%
Calls: 2.38% | 1.28%
Puts: 1.67% | 1.54%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior -7.76% | -25.40%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg -34.54% | -53.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 58% vs prior. Slightly bearish P/C ratio of 1.11. P/C ratio dropping 51% - sentiment shifting bullish. Put-heavy open interest (2,614,526 puts vs 763,488 calls) suggests hedging or bearish positioning.

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
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
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 968 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$239.00Jul 1756.7756.88$56.830.2%--1.0020
$240.00Jul 1755.7755.88$55.830.2%--1.0072
$240.00Jul 1055.5955.70$55.650.2%--1.00264
$241.00Jul 1754.7754.88$54.830.2%91.0033
$237.00Jul 1758.7658.88$58.820.2%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.2954.41$54.350.2%--1.0010
$350.00Aug 2154.2954.41$54.350.2%31.00--
$330.00Aug 2134.2934.41$34.350.3%10.97--
$325.00Jul 1429.2929.41$29.350.4%21.00--
$325.00Aug 729.2929.41$29.350.4%10.98--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 323 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.050.06$0.0616.7%85.8K0.115.4K
$304.00Jul 140.050.06$0.0616.7%100.03317
$307.00Jul 160.050.06$0.0616.7%70.03120
$310.00Jul 200.050.06$0.0616.7%500.02116
$311.00Jul 210.050.06$0.0616.7%--0.0212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 130.050.06$0.0616.7%1160.03202
$281.00Jul 140.050.06$0.0616.7%10.02390
$276.00Jul 150.050.06$0.0616.7%20.0248
$264.00Jul 170.050.06$0.0616.7%--0.0110.8K
$265.00Jul 170.050.06$0.0616.7%190.0133.8K

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 1055.5955.70$55.650.2%--1.00264
$250.00Jul 1045.5945.70$45.650.2%--1.0024
$253.00Jul 1042.5942.70$42.650.3%51.004
$254.00Jul 1041.5941.70$41.650.3%221.0018
$255.00Jul 1040.5940.70$40.650.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.2954.41$54.350.2%--1.0010
$323.00Jul 1327.2927.41$27.350.4%11.00--
$321.00Jul 1425.2925.41$25.350.5%121.00--
$322.00Jul 1426.2926.41$26.350.5%21.00--
$324.00Jul 1428.2928.41$28.350.4%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 982 active (total vol 913.2K, top 106.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.250.26$0.263.8%95.3K0.362.3K
$297.00Jul 100.050.06$0.0616.7%85.8K0.115.4K
$297.50Jul 100.020.03$0.0333.3%39.3K0.051.2K
$295.00Jul 100.830.85$0.842.4%38.4K0.723.4K
$298.00Jul 100.010.02$0.0250.0%30.7K0.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.180.19$0.195.3%106.1K0.287.2K
$294.00Jul 100.060.07$0.0714.3%96.7K0.1013.0K
$296.00Jul 100.590.60$0.601.7%60.3K0.644.0K
$293.00Jul 100.020.03$0.0333.3%27.6K0.043.9K
$297.00Jul 101.381.42$1.402.9%14.1K0.893.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 151 strikes (avg 370.3%, max 992.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21346.2%31.7%992.3%--3.1K
$250.00Jul 10Aug 21283.0%28.6%888.4%--4.6K
$325.00Jul 10Aug 21166.0%17.2%867.4%412.8K
$255.00Jul 10Aug 21252.1%27.3%823.2%232.4K
$260.00Jul 10Aug 21221.5%25.9%753.7%275.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21346.2%31.7%992.3%922.6K
$245.00Jul 10Aug 21314.4%30.1%944.4%6012.0K
$250.00Jul 10Aug 21283.0%28.6%888.4%29922.4K
$255.00Jul 10Aug 21252.1%27.3%823.2%33924.6K
$260.00Jul 10Aug 21221.5%25.9%753.7%34054.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 417 found (best R:R 49.00, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 14$0.12$4.88$0.1240.67$325.12
$320.00$325.00Aug 7$0.13$4.87$0.1337.46$320.13
$325.00$330.00Aug 21$0.18$4.82$0.1826.78$325.18
$315.00$317.50Jul 31$0.10$2.40$0.1024.00$315.10
$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
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$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
$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. 572 found (best R:R 89.91, avg 2.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.83$12.83$0.1775.47$262.83
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$283.00$286.00Jul 15$2.90$2.90$0.1029.00$285.90
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$18.76$18.76$0.2478.17$305.24
$325.00$314.00Aug 7$10.83$10.83$0.1763.71$314.17
$314.00$301.00Jul 20$12.30$12.30$0.7017.57$301.70
$313.00$310.00Jul 31$2.80$2.80$0.2014.00$310.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.49, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 10Jul 14$0.06221.5%40.5%
$285.00Jul 10Jul 13$0.0671.0%18.9%
$286.00Jul 10Jul 13$0.0664.8%18.1%
$287.00Jul 10Jul 13$0.0758.7%17.0%
$300.00Jul 10Jul 13$0.0731.3%10.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.00Jul 10Jul 17$0.06179.1%33.2%
$268.00Jul 10Jul 17$0.06173.1%32.1%
$277.50Jul 10Jul 15$0.06116.2%25.9%
$313.00Jul 10Jul 31$0.06105.1%16.1%
$288.00Jul 10Jul 13$0.0752.5%16.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 472 found (cheapest 0.29% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.26$0.60$0.86$295.14$296.860.29%
$295.00Jul 10$0.84$0.19$1.03$293.97$296.030.35%
$297.00Jul 10$0.06$1.40$1.46$295.54$298.460.49%
$294.00Jul 10$1.71$0.07$1.78$292.22$295.780.60%
$297.50Jul 10$0.03$1.88$1.91$295.59$299.410.65%
$296.00Jul 13$0.99$1.30$2.29$293.71$298.290.77%
$298.00Jul 10$0.02$2.37$2.39$295.61$300.390.81%
$295.00Jul 13$1.56$0.87$2.43$292.57$297.430.82%
$297.00Jul 13$0.57$1.90$2.47$294.53$299.470.84%
$293.00Jul 10$2.68$0.03$2.71$290.29$295.710.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.03% of stock, avg 1.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.50$294.00Jul 10$0.03$0.07$0.10$293.90$297.60
$297.00$294.00Jul 10$0.06$0.07$0.13$293.87$297.13
$297.50$295.00Jul 10$0.03$0.19$0.22$294.78$297.72
$297.00$295.00Jul 10$0.06$0.19$0.25$294.75$297.25
$300.00$291.00Jul 13$0.08$0.18$0.26$290.74$300.26
$296.00$294.00Jul 10$0.26$0.07$0.33$293.67$296.33
$300.00$292.00Jul 13$0.08$0.25$0.33$291.67$300.33
$299.00$291.00Jul 13$0.16$0.18$0.34$290.66$299.34
$299.00$292.00Jul 13$0.16$0.25$0.41$291.59$299.41
$296.00$295.00Jul 10$0.26$0.19$0.45$294.55$296.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 399 found (best R:R 44.45, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
250/255260/265Aug 21$4.86$0.1434.71$250.14$264.86
245/250260/265Aug 21$4.81$0.1925.32$245.19$264.81
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255265/270Aug 21$4.75$0.2519.00$250.25$269.75
260/265270/275Aug 21$4.72$0.2816.86$260.28$274.72
245/250265/270Aug 21$4.70$0.3015.67$245.30$269.70
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
250/255270/275Aug 21$4.60$0.4011.50$250.40$274.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$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$0.08$4.9261.50
$315.00$317.50$320.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$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 $-0.01, 409 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.97$9.03
$280.00$288.001:2Jul 20-$1.31$6.69
$285.00$292.001:2Jul 23-$0.44$6.56
$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-$14.35$5.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 2.45%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.240.500.1%2.45%2.57%19100
$297.00Aug 14$6.690.480.5%2.26%2.72%10150
$297.50Aug 14$6.420.470.6%2.17%2.80%323
$296.00Aug 7$6.290.500.1%2.13%2.25%2540
$298.00Aug 14$6.160.460.8%2.08%2.88%1027
$300.00Aug 21$5.970.421.5%2.02%3.49%2.1K20.5K
$297.00Aug 7$5.740.480.5%1.94%2.40%322.7K
$299.00Aug 14$5.660.441.1%1.91%3.05%2118
$297.50Aug 7$5.470.460.6%1.85%2.48%--132
$296.00Jul 31$5.240.490.1%1.77%1.89%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 433,884
Total Puts 479,624
Put/Call Ratio 1.11
Net Difference -45,740

Prior's Put/Call Breakdown

Total Calls 384,265
Total Puts 867,904
Put/Call Ratio 2.26
Net Difference -483,639

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