Tour v309
IWM
iShares Russell 2000 ETF
$295.78 -0.49%
(7/10 13:00) ◀
|
Friday, July 10, 2026 (1:05pm)
January 2026
|
▶ (7/10 13:10)
◀ 7/10 13:05 ▶

Option Volume

Detail
ℹ
Current (07/10 1:05pm) 931,294
Calls: 445,472 (48%)
Puts: 485,822 (52%)
Prior (07/08) 1,272,409
Calls: 393,742 (31%)
Puts: 878,667 (69%)
Current vs Prior -26.81%
Calls: +13.14% (Calls)
Puts: -44.71% (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 -44.70%
Calls: -34.40%
Puts: -51.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 1:05pm) $61.19M
Calls: $26.55M (43%)
Puts: $34.63M (57%)
Prior (07/08) $148.52M
Calls: $34.21M (23%)
Puts: $114.31M (77%)
Current vs Prior -58.80%
Calls: -22.37%
Puts: -69.70%
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 -57.59%
Calls: -47.23%
Puts: -63.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:05pm) 1.09
Prior (07/08) 2.23
Current vs Prior -51.13%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -26.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 1:05pm) 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 0.48% | 0.96%0.48% | 0.96%0.48% | 1.97%1.59% | 6.06%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -56.01% | -32.67%+30.75% | -32.67%-66.69% | -27.93%-32.07% | -9.55%
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 -54.64% | -31.16%-22.53% | -31.43%-69.47% | -27.83%-32.97% | -8.30%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -56.01% | -32.67%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.10% | 1.74%
Calls: 2.20% | 1.85%
Puts: 2.00% | 1.63%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior -4.11% | -7.94%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg -31.94% | -43.16%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. Slightly bearish P/C ratio of 1.09. 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
13:05BEARISHNEUTRALBEARISH
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 972 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.8858.99$58.940.2%--1.0030
$240.00Aug 756.5056.61$56.560.2%--1.0010
$240.00Jul 1755.8956.00$55.950.2%--1.0072
$240.00Jul 1055.7155.82$55.770.2%--1.00264
$241.00Jul 1754.8955.00$54.950.2%91.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.1754.29$54.230.2%--1.0010
$350.00Aug 2154.1754.29$54.230.2%31.00--
$330.00Aug 2134.1734.29$34.230.4%10.97--
$325.00Jul 1429.1729.29$29.230.4%21.00--
$325.00Aug 729.1729.29$29.230.4%10.98--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 316 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$308.00Jul 170.060.07$0.0714.3%580.0314.1K
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
$250.00Jul 1345.7345.85$45.790.3%11.00--
$281.00Jul 1314.7614.87$14.820.7%--1.0020
$283.00Jul 1312.7612.87$12.820.9%--1.0060
$285.00Jul 1310.7710.88$10.831.0%721.0093
$286.00Jul 139.789.89$9.841.1%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 103.183.29$3.243.4%4061.00952
$300.00Jul 104.184.29$4.232.6%3811.001.9K
$301.00Jul 105.185.29$5.242.1%761.0025
$302.00Jul 106.186.29$6.241.8%701.001.0K
$302.50Jul 106.686.79$6.741.6%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 987 active (total vol 931.0K, top 108.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.260.27$0.273.7%99.4K0.412.3K
$297.00Jul 100.040.05$0.0520.0%87.3K0.105.4K
$295.00Jul 100.900.92$0.912.2%39.8K0.783.4K
$297.50Jul 100.020.03$0.0333.3%39.4K0.061.2K
$298.00Jul 100.010.02$0.0250.0%30.7K0.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.130.14$0.147.1%108.0K0.237.2K
$294.00Jul 100.040.05$0.0520.0%97.3K0.0813.0K
$296.00Jul 100.490.50$0.502.0%61.8K0.594.0K
$293.00Jul 100.020.03$0.0333.3%27.9K0.043.9K
$297.00Jul 101.261.30$1.283.1%14.2K0.903.2K

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 383.5%, max 1023.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21356.9%31.8%1023.9%--3.1K
$250.00Jul 10Aug 21291.9%28.7%917.1%--4.6K
$325.00Jul 10Aug 21170.0%17.1%891.6%462.8K
$255.00Jul 10Aug 21260.0%27.3%851.8%232.4K
$260.00Jul 10Aug 21228.6%25.9%781.3%275.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21356.9%31.8%1023.9%922.6K
$245.00Jul 10Aug 21324.1%30.2%974.7%6012.0K
$250.00Jul 10Aug 21291.9%28.7%917.1%29922.4K
$255.00Jul 10Aug 21260.0%27.3%851.8%34024.6K
$260.00Jul 10Aug 21228.6%25.9%781.3%34054.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 413 found (best R:R 49.00, avg 3.91)

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
$325.00$330.00Aug 21$0.19$4.81$0.1925.32$325.19
$320.00$325.00Aug 14$0.24$4.76$0.2419.83$320.24
$317.50$320.00Aug 7$0.13$2.37$0.1318.23$317.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 7$0.10$4.90$0.1049.00$259.90
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89
$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. 565 found (best R:R 109.00, avg 2.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.00$283.00Jul 15$10.90$10.90$0.10109.00$282.90
$250.00$263.00Jul 31$12.82$12.82$0.1871.22$262.82
$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
$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. 78 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 10Jul 13$0.0598.7%22.8%
$283.00Jul 10Jul 13$0.0586.3%21.2%
$285.00Jul 10Jul 13$0.0673.8%19.1%
$286.00Jul 10Jul 13$0.0767.5%18.3%
$287.00Jul 10Jul 13$0.0761.2%17.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$268.00Jul 10Jul 17$0.06178.8%32.3%
$288.00Jul 10Jul 13$0.0654.9%16.1%
$300.00Jul 10Jul 13$0.0631.3%10.4%
$313.00Jul 10Jul 31$0.06107.3%16.1%
$289.00Jul 10Jul 13$0.0848.5%15.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 472 found (cheapest 0.26% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.27$0.50$0.77$295.23$296.770.26%
$295.00Jul 10$0.91$0.14$1.05$293.95$296.050.35%
$297.00Jul 10$0.05$1.28$1.33$295.67$298.330.45%
$297.50Jul 10$0.03$1.76$1.79$295.71$299.290.61%
$294.00Jul 10$1.82$0.05$1.87$292.13$295.870.63%
$296.00Jul 13$1.03$1.23$2.26$293.74$298.260.76%
$298.00Jul 10$0.02$2.25$2.27$295.73$300.270.77%
$295.00Jul 13$1.62$0.81$2.43$292.57$297.430.82%
$297.00Jul 13$0.61$1.81$2.42$294.58$299.420.82%
$293.00Jul 10$2.79$0.03$2.82$290.18$295.820.95%

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
$297.00$294.00Jul 10$0.05$0.05$0.10$293.90$297.10
$297.50$294.00Jul 10$0.03$0.05$0.08$293.92$297.58
$297.00$295.00Jul 10$0.05$0.14$0.19$294.81$297.19
$297.50$295.00Jul 10$0.03$0.14$0.17$294.83$297.67
$300.00$291.00Jul 13$0.09$0.16$0.25$290.75$300.25
$296.00$294.00Jul 10$0.27$0.05$0.32$293.68$296.32
$299.00$291.00Jul 13$0.17$0.16$0.33$290.67$299.33
$300.00$292.00Jul 13$0.09$0.23$0.32$291.68$300.32
$296.00$295.00Jul 10$0.27$0.14$0.41$294.59$296.41
$299.00$292.00Jul 13$0.17$0.23$0.40$291.60$299.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 396 found (best R:R 44.45, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
245/250260/265Aug 21$4.80$0.2024.00$245.20$264.80
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
250/255265/270Aug 21$4.75$0.2519.00$250.25$269.75
260/265270/275Aug 21$4.72$0.2816.86$260.28$274.72
245/250265/270Aug 21$4.71$0.2916.24$245.29$269.71
282/285288/290Jul 16$2.32$0.1812.89$282.68$289.82
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 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$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$260.00$265.00$270.00Aug 21$0.09$4.9154.56
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$280.00$282.50$285.00Jul 16$0.05$2.4549.00
$260.00$265.00$270.00Aug 14$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 435 found (best net $-0.01, 414 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$2.08$8.92
$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-$14.23$5.77

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$7.310.500.1%2.47%2.55%19100
$297.00Aug 14$6.760.480.4%2.29%2.70%10150
$297.50Aug 14$6.490.470.6%2.19%2.78%323
$296.00Aug 7$6.360.500.1%2.15%2.22%2540
$298.00Aug 14$6.230.460.8%2.11%2.86%1027
$300.00Aug 21$6.040.431.4%2.04%3.47%2.2K20.5K
$297.00Aug 7$5.810.480.4%1.96%2.38%322.7K
$299.00Aug 14$5.720.441.1%1.93%3.02%2118
$297.50Aug 7$5.540.470.6%1.87%2.45%--132
$296.00Jul 31$5.310.500.1%1.80%1.87%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 445,472
Total Puts 485,822
Put/Call Ratio 1.09
Net Difference -40,350

Prior's Put/Call Breakdown

Total Calls 393,742
Total Puts 878,667
Put/Call Ratio 2.23
Net Difference -484,925

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