Tour v309
IWM
iShares Russell 2000 ETF
$295.75 -0.50%
(7/10 12:55) ◀
|
Friday, July 10, 2026 (1:00pm)
January 2026
|
▶ (7/10 13:05)
◀ 7/10 13:00 ▶

Option Volume

Detail
ℹ
Current (07/10 1:00pm) 921,702
Calls: 438,990 (48%)
Puts: 482,712 (52%)
Prior (07/08) 1,260,312
Calls: 388,662 (31%)
Puts: 871,650 (69%)
Current vs Prior -26.87%
Calls: +12.95% (Calls)
Puts: -44.62% (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 -45.27%
Calls: -35.36%
Puts: -51.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 1:00pm) $61.38M
Calls: $26.22M (43%)
Puts: $35.16M (57%)
Prior (07/08) $145.30M
Calls: $36.05M (25%)
Puts: $109.25M (75%)
Current vs Prior -57.75%
Calls: -27.26%
Puts: -67.82%
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 -57.45%
Calls: -47.89%
Puts: -62.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:00pm) 1.10
Prior (07/08) 2.24
Current vs Prior -50.97%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -25.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 1:00pm) 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% | 0.96%0.49% | 0.96%0.49% | 1.98%1.60% | 6.07%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -55.06% | -32.66%+33.54% | -32.66%-65.98% | -27.80%-31.92% | -9.44%
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 -53.67% | -31.15%-20.87% | -31.42%-68.81% | -27.70%-32.82% | -8.19%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -55.06% | -32.66%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.59% | 1.82%
Calls: 3.33% | 1.25%
Puts: 1.85% | 2.40%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +18.26% | -3.70%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg -16.06% | -40.55%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 58% vs prior. Slightly bearish P/C ratio of 1.10. 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 NEUTRAL
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
13:00BEARISHNEUTRALBEARISH
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 973 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.8558.96$58.910.2%--1.0030
$240.00Jul 1755.8655.97$55.920.2%--1.0072
$240.00Jul 1055.6855.79$55.740.2%--1.00264
$241.00Jul 1754.8654.97$54.920.2%91.0033
$242.00Jul 1753.8653.97$53.920.2%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.2054.32$54.260.2%--1.0010
$350.00Aug 2154.2054.32$54.260.2%31.00--
$330.00Aug 2134.2034.32$34.260.4%10.97--
$280.00Aug 212.692.70$2.700.4%12.7K0.2157.2K
$325.00Jul 1429.2029.32$29.260.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 321 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.050.06$0.0616.7%86.4K0.115.4K
$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
$315.00Jul 240.050.06$0.0616.7%260.024.6K
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
$277.00Jul 150.050.06$0.0616.7%40.0227
$264.00Jul 170.050.06$0.0616.7%--0.0110.8K

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
$240.00Jul 1055.6855.79$55.740.2%--1.00264
$250.00Jul 1045.6845.79$45.740.2%--1.0024
$253.00Jul 1042.6842.79$42.740.3%51.004
$254.00Jul 1041.6841.79$41.740.3%221.0018
$255.00Jul 1040.6840.79$40.740.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.2054.32$54.260.2%--1.0010
$323.00Jul 1327.2027.32$27.260.4%11.00--
$321.00Jul 1425.2025.32$25.260.5%121.00--
$322.00Jul 1426.2026.32$26.260.5%21.00--
$324.00Jul 1428.2028.32$28.260.4%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 984 active (total vol 921.4K, top 107.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.270.28$0.283.6%96.7K0.412.3K
$297.00Jul 100.050.06$0.0616.7%86.4K0.115.4K
$297.50Jul 100.020.03$0.0333.3%39.3K0.061.2K
$295.00Jul 100.880.91$0.903.3%39.2K0.763.4K
$298.00Jul 100.010.02$0.0250.0%30.7K0.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.150.16$0.166.3%107.0K0.247.2K
$294.00Jul 100.040.05$0.0520.0%97.1K0.0813.0K
$296.00Jul 100.530.54$0.541.9%60.9K0.594.0K
$293.00Jul 100.020.03$0.0333.3%27.7K0.043.9K
$297.00Jul 101.291.36$1.335.3%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 376.1%, max 1006.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21351.3%31.8%1006.3%--3.1K
$250.00Jul 10Aug 21287.3%28.7%901.1%--4.6K
$325.00Jul 10Aug 21167.4%17.2%874.3%422.8K
$255.00Jul 10Aug 21256.0%27.3%836.8%232.4K
$260.00Jul 10Aug 21225.0%26.0%764.9%275.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21351.3%31.8%1006.3%922.6K
$245.00Jul 10Aug 21319.1%30.2%957.8%6012.0K
$250.00Jul 10Aug 21287.3%28.7%901.1%29922.4K
$255.00Jul 10Aug 21256.0%27.3%836.8%33924.6K
$260.00Jul 10Aug 21225.0%26.0%764.9%34054.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 414 found (best R:R 49.00, avg 3.95)

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$0.14$4.86$0.1434.71$320.14
$307.00$310.00Jul 21$0.11$2.89$0.1126.27$307.11
$325.00$330.00Aug 21$0.19$4.81$0.1925.32$325.19
$320.00$325.00Aug 14$0.25$4.75$0.2519.00$320.25
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
$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. 571 found (best R:R 82.33, avg 2.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$250.00$255.00Aug 21$4.84$4.84$0.1630.25$254.84
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$18.75$18.75$0.2575.00$305.25
$325.00$314.00Aug 7$10.82$10.82$0.1860.11$314.18
$314.00$301.00Jul 20$12.28$12.28$0.7217.06$301.72
$313.00$310.00Jul 31$2.79$2.79$0.2113.29$310.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 10Jul 14$0.06225.0%40.6%
$285.00Jul 10Jul 13$0.0672.6%19.1%
$286.00Jul 10Jul 13$0.0766.4%18.3%
$300.00Jul 10Jul 13$0.0730.9%10.1%
$287.00Jul 10Jul 13$0.0860.2%17.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$309.00Jul 10Jul 24$0.0583.8%14.8%
$268.00Jul 10Jul 17$0.06176.0%32.3%
$288.00Jul 10Jul 13$0.0654.0%16.0%
$313.00Jul 10Jul 31$0.06105.7%16.2%
$289.00Jul 10Jul 13$0.0847.7%15.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 472 found (cheapest 0.28% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.28$0.54$0.82$295.18$296.820.28%
$295.00Jul 10$0.90$0.16$1.06$293.94$296.060.36%
$297.00Jul 10$0.06$1.33$1.39$295.61$298.390.47%
$294.00Jul 10$1.79$0.05$1.84$292.16$295.840.62%
$297.50Jul 10$0.03$1.79$1.82$295.68$299.320.62%
$296.00Jul 13$1.02$1.25$2.27$293.73$298.270.77%
$298.00Jul 10$0.02$2.28$2.30$295.70$300.300.78%
$295.00Jul 13$1.60$0.83$2.43$292.57$297.430.82%
$297.00Jul 13$0.60$1.84$2.44$294.56$299.440.83%
$293.00Jul 10$2.76$0.03$2.79$290.21$295.790.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.03% of stock, avg 1.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.50$294.00Jul 10$0.03$0.05$0.08$293.92$297.58
$297.00$294.00Jul 10$0.06$0.05$0.11$293.89$297.11
$297.50$295.00Jul 10$0.03$0.16$0.19$294.81$297.69
$297.00$295.00Jul 10$0.06$0.16$0.22$294.78$297.22
$300.00$291.00Jul 13$0.08$0.17$0.25$290.75$300.25
$296.00$294.00Jul 10$0.28$0.05$0.33$293.67$296.33
$299.00$291.00Jul 13$0.16$0.17$0.33$290.67$299.33
$300.00$292.00Jul 13$0.08$0.24$0.32$291.68$300.32
$299.00$292.00Jul 13$0.16$0.24$0.40$291.60$299.40
$296.00$295.00Jul 10$0.28$0.16$0.44$294.56$296.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 388 found (best R:R 40.67, avg credit $1.15)

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$4.81$0.1925.32$245.19$264.81
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
250/255265/270Aug 21$4.74$0.2618.23$250.26$269.74
260/265270/275Aug 21$4.71$0.2916.24$260.29$274.71
245/250265/270Aug 21$4.70$0.3015.67$245.30$269.70
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
265/270275/280Aug 21$4.64$0.3612.89$265.36$279.64
265/270276/281Aug 14$4.60$0.4011.50$265.40$280.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.10$4.9049.00
$260.00$265.00$270.00Aug 21$0.12$4.8840.67

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 $-0.01, 413 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$2.05$8.95
$280.00$288.001:2Jul 20-$1.40$6.60
$285.00$292.001:2Jul 23-$0.50$6.50
$315.00$320.001:2Jul 17$0.00$5.00
$325.00$330.001:2Jul 24$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-$0.03$9.97
$350.00$330.001:2Aug 21-$14.26$5.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 180 found (best yield 2.47%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.300.500.1%2.47%2.55%19100
$297.00Aug 14$6.750.480.4%2.28%2.70%10150
$297.50Aug 14$6.480.470.6%2.19%2.78%323
$296.00Aug 7$6.350.500.1%2.15%2.23%2540
$298.00Aug 14$6.220.460.8%2.10%2.86%1027
$300.00Aug 21$6.030.431.4%2.04%3.48%2.1K20.5K
$297.00Aug 7$5.800.480.4%1.96%2.38%322.7K
$299.00Aug 14$5.720.441.1%1.93%3.03%2118
$297.50Aug 7$5.530.470.6%1.87%2.46%--132
$296.00Jul 31$5.300.500.1%1.79%1.88%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 438,990
Total Puts 482,712
Put/Call Ratio 1.10
Net Difference -43,722

Prior's Put/Call Breakdown

Total Calls 388,662
Total Puts 871,650
Put/Call Ratio 2.24
Net Difference -482,988

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