Tour v309
IWM
iShares Russell 2000 ETF
$295.94 -0.44%
(7/10 13:20) ◀
|
Friday, July 10, 2026 (1:25pm)
January 2026
|
▶ (7/10 13:30)
◀ 7/10 13:25 ▶

Option Volume

Detail
ℹ
Current (07/10 1:25pm) 967,670
Calls: 469,920 (49%)
Puts: 497,750 (51%)
Prior (07/08) 1,350,309
Calls: 431,163 (32%)
Puts: 919,146 (68%)
Current vs Prior -28.34%
Calls: +8.99% (Calls)
Puts: -45.85% (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 -42.54%
Calls: -30.80%
Puts: -50.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 1:25pm) $62.39M
Calls: $29.30M (47%)
Puts: $33.08M (53%)
Prior (07/08) $148.80M
Calls: $43.90M (30%)
Puts: $104.90M (70%)
Current vs Prior -58.07%
Calls: -33.25%
Puts: -68.46%
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 -56.76%
Calls: -41.77%
Puts: -64.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:25pm) 1.06
Prior (07/08) 2.13
Current vs Prior -50.31%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -28.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 1:25pm) 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%1.58% | 6.05%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -55.72% | -32.94%+31.60% | -32.94%-66.47% | -28.09%-32.40% | -9.70%
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 -54.35% | -31.43%-22.02% | -31.70%-69.27% | -27.99%-33.29% | -8.46%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -55.72% | -32.94%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.21% | 2.05%
Calls: 3.92% | 2.35%
Puts: 2.50% | 1.75%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +46.58% | +8.47%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +4.03% | -33.04%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 58% vs prior. Slightly bearish P/C ratio of 1.06. P/C ratio dropping 50% - 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
13:25BEARISHNEUTRALBEARISH
13:20BEARISHNEUTRALBEARISH
13:15BEARISHNEUTRALBEARISH
13:10BEARISHNEUTRALBEARISH
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 977 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$239.00Jul 1757.0457.15$57.100.2%--1.0020
$240.00Jul 1756.0456.15$56.100.2%--1.0072
$240.00Jul 1055.8755.98$55.930.2%--1.00264
$237.00Jul 1759.0359.15$59.090.2%--1.0030
$238.00Jul 1758.0358.15$58.090.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.0254.14$54.080.2%--1.0010
$350.00Aug 2154.0254.14$54.080.2%31.00--
$330.00Aug 2134.0234.14$34.080.4%10.97--
$323.00Jul 1327.0227.13$27.080.4%11.00--
$325.00Jul 1429.0229.14$29.080.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 333 found (avg $0.36, 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
$309.00Jul 170.050.06$0.0616.7%1460.0220.4K
$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
$288.00Jul 130.050.06$0.0616.7%4050.03321
$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

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 1055.8755.98$55.930.2%--1.00264
$250.00Jul 1045.8745.98$45.930.2%--1.0024
$253.00Jul 1042.8742.98$42.930.3%51.004
$254.00Jul 1041.8741.98$41.930.3%221.0018
$255.00Jul 1040.8740.98$40.920.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.0254.14$54.080.2%--1.0010
$323.00Jul 1327.0227.13$27.080.4%11.00--
$321.00Jul 1425.0225.14$25.080.5%121.00--
$322.00Jul 1426.0226.14$26.080.5%21.00--
$324.00Jul 1428.0228.14$28.080.4%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 996 active (total vol 967.4K, top 111.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.310.33$0.326.3%110.9K0.472.3K
$297.00Jul 100.060.07$0.0714.3%90.2K0.145.4K
$297.50Jul 100.030.04$0.0425.0%44.8K0.071.2K
$295.00Jul 101.001.04$1.023.9%40.9K0.833.4K
$298.00Jul 100.010.02$0.0250.0%31.0K0.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.090.10$0.1010.0%111.5K0.177.2K
$294.00Jul 100.030.04$0.0425.0%98.6K0.0613.0K
$296.00Jul 100.390.40$0.402.5%63.8K0.534.0K
$293.00Jul 100.010.02$0.0250.0%28.2K0.033.9K
$297.00Jul 101.101.17$1.146.1%14.3K0.863.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 154 strikes (avg 402.7%, max 1091.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21377.1%31.6%1091.6%--3.1K
$250.00Jul 10Aug 21308.6%28.7%976.8%--4.6K
$325.00Jul 10Aug 21178.4%17.1%942.7%472.8K
$255.00Jul 10Aug 21275.1%27.3%907.0%232.4K
$260.00Jul 10Aug 21241.9%26.0%832.1%275.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21377.1%31.6%1091.6%922.6K
$245.00Jul 10Aug 21342.6%30.1%1038.5%6012.0K
$250.00Jul 10Aug 21308.6%28.7%976.8%29922.4K
$255.00Jul 10Aug 21275.1%27.3%907.0%34024.6K
$260.00Jul 10Aug 21241.9%26.0%832.1%34354.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 407 found (best R:R 49.00, avg 3.80)

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$0.19$4.81$0.1925.32$325.19
$315.00$317.50Jul 31$0.10$2.40$0.1024.00$315.10
$320.00$325.00Aug 14$0.25$4.75$0.2519.00$320.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$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
$260.00$255.00Aug 21$0.19$4.81$0.1925.32$259.81
$265.00$260.00Aug 14$0.21$4.79$0.2122.81$264.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 561 found (best R:R 89.91, avg 2.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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$4.88$4.88$0.1240.67$249.88
$250.00$255.00Aug 21$4.84$4.84$0.1630.25$254.84
$263.00$267.00Aug 7$3.84$3.84$0.1624.00$266.84
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$18.74$18.74$0.2672.08$305.26
$325.00$314.00Aug 7$10.81$10.81$0.1956.89$314.19
$314.00$301.00Jul 20$12.26$12.26$0.7416.57$301.74
$313.00$310.00Jul 31$2.78$2.78$0.2212.64$310.22

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
$283.00Jul 10Jul 13$0.0591.9%21.5%
$260.00Jul 10Jul 14$0.06241.9%40.9%
$285.00Jul 10Jul 13$0.0678.8%19.4%
$286.00Jul 10Jul 13$0.0672.2%17.9%
$288.00Jul 10Jul 13$0.0758.9%15.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$268.00Jul 10Jul 17$0.06189.5%32.4%
$309.00Jul 10Jul 24$0.0688.8%14.6%
$289.00Jul 10Jul 13$0.0752.1%15.0%
$313.00Jul 10Jul 31$0.07112.2%16.1%
$290.00Jul 10Jul 13$0.1045.3%14.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 472 found (cheapest 0.24% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.32$0.40$0.72$295.28$296.720.24%
$295.00Jul 10$1.02$0.10$1.12$293.88$296.120.38%
$297.00Jul 10$0.07$1.14$1.21$295.79$298.210.41%
$297.50Jul 10$0.04$1.61$1.65$295.85$299.150.56%
$294.00Jul 10$1.94$0.04$1.98$292.02$295.980.67%
$298.00Jul 10$0.02$2.10$2.12$295.88$300.120.72%
$296.00Jul 13$1.09$1.14$2.23$293.77$298.230.75%
$297.00Jul 13$0.65$1.69$2.34$294.66$299.340.79%
$295.00Jul 13$1.70$0.75$2.45$292.55$297.450.83%
$298.00Jul 13$0.35$2.40$2.75$295.25$300.750.93%

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$0.04$0.04$0.08$293.92$297.58
$297.00$294.00Jul 10$0.07$0.04$0.11$293.89$297.11
$297.50$295.00Jul 10$0.04$0.10$0.14$294.86$297.64
$297.00$295.00Jul 10$0.07$0.10$0.17$294.83$297.17
$300.00$291.00Jul 13$0.09$0.15$0.24$290.76$300.24
$300.00$292.00Jul 13$0.09$0.22$0.31$291.69$300.31
$299.00$291.00Jul 13$0.18$0.15$0.33$290.67$299.33
$296.00$294.00Jul 10$0.32$0.04$0.36$293.64$296.36
$296.00$295.00Jul 10$0.32$0.10$0.42$294.58$296.42
$299.00$292.00Jul 13$0.18$0.22$0.40$291.60$299.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 389 found (best R:R 44.45, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
250/255260/265Aug 21$4.85$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$4.75$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
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$4.61$0.3911.82$265.39$280.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 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
$325.00$330.00$335.00Aug 14$0.06$4.9482.33
$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$0.09$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$0.07$4.9370.43
$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. 448 found (best net $-0.01, 428 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$2.21$8.79
$280.00$288.001:2Jul 20-$1.50$6.50
$285.00$292.001:2Jul 23-$0.57$6.43
$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-$14.08$5.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 182 found (best yield 2.49%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.380.510.0%2.49%2.51%19100
$297.00Aug 14$6.820.490.4%2.30%2.66%10150
$297.50Aug 14$6.550.480.5%2.21%2.74%323
$296.00Aug 7$6.430.510.0%2.17%2.19%2540
$298.00Aug 14$6.290.470.7%2.13%2.82%1027
$300.00Aug 21$6.090.431.4%2.06%3.43%2.2K20.5K
$297.00Aug 7$5.870.480.4%1.98%2.34%322.7K
$299.00Aug 14$5.780.441.0%1.95%2.99%2118
$297.50Aug 7$5.610.470.5%1.90%2.42%--132
$296.00Jul 31$5.380.510.0%1.82%1.84%124147

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 469,920
Total Puts 497,750
Put/Call Ratio 1.06
Net Difference -27,830

Prior's Put/Call Breakdown

Total Calls 431,163
Total Puts 919,146
Put/Call Ratio 2.13
Net Difference -487,983

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