Tour v309
IWM
iShares Russell 2000 ETF
$295.96 -0.43%
(7/10 13:25) ◀
|
Friday, July 10, 2026 (1:30pm)
January 2026
|
▶ (7/10 13:35)
◀ 7/10 13:30 ▶

Option Volume

Detail
ℹ
Current (07/10 1:30pm) 972,970
Calls: 473,114 (49%)
Puts: 499,856 (51%)
Prior (07/08) 1,367,947
Calls: 439,390 (32%)
Puts: 928,557 (68%)
Current vs Prior -28.87%
Calls: +7.68% (Calls)
Puts: -46.17% (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 -42.23%
Calls: -30.33%
Puts: -50.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 1:30pm) $62.33M
Calls: $29.48M (47%)
Puts: $32.85M (53%)
Prior (07/08) $149.37M
Calls: $45.82M (31%)
Puts: $103.55M (69%)
Current vs Prior -58.27%
Calls: -35.67%
Puts: -68.27%
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 -56.80%
Calls: -41.43%
Puts: -65.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:30pm) 1.06
Prior (07/08) 2.11
Current vs Prior -50.01%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -28.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 1:30pm) 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 -56.03% | -32.95%+30.66% | -32.95%-66.71% | -28.09%-32.40% | -9.66%
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 -54.67% | -31.44%-22.57% | -31.71%-69.49% | -28.00%-33.29% | -8.41%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -56.03% | -32.95%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.28% | 1.77%
Calls: 3.85% | 1.74%
Puts: 2.70% | 1.79%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +49.77% | -6.35%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +6.30% | -42.18%
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
13:30BEARISHNEUTRALBEARISH
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 975 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$242.00Jul 1754.0754.17$54.120.2%--1.0013
$240.00Aug 2157.1357.24$57.190.2%--1.002.8K
$245.00Jul 3151.4951.59$51.540.2%--1.0016
$240.00Jul 2456.2556.36$56.310.2%--1.0037
$240.00Jul 1756.0756.18$56.130.2%--1.0072
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.9954.11$54.050.2%--1.0010
$350.00Aug 2153.9954.11$54.050.2%31.00--
$330.00Aug 2133.9934.11$34.050.4%10.97--
$323.00Jul 1326.9927.10$27.050.4%11.00--
$325.00Jul 1428.9929.11$29.050.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 330 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.050.06$0.0616.7%91.1K0.125.4K
$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
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 1055.8956.01$55.950.2%--1.00264
$250.00Jul 1045.8946.01$45.950.3%--1.0024
$253.00Jul 1042.8943.01$42.950.3%51.004
$254.00Jul 1041.8942.01$41.950.3%221.0018
$255.00Jul 1040.8941.01$40.950.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.9954.11$54.050.2%--1.0010
$323.00Jul 1326.9927.10$27.050.4%11.00--
$321.00Jul 1424.9925.11$25.050.5%121.00--
$322.00Jul 1425.9926.11$26.050.5%21.00--
$324.00Jul 1427.9928.11$28.050.4%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 996 active (total vol 972.7K, top 112.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.310.32$0.323.1%112.2K0.462.3K
$297.00Jul 100.050.06$0.0616.7%91.1K0.125.4K
$297.50Jul 100.020.03$0.0333.3%44.9K0.061.2K
$295.00Jul 101.021.06$1.043.8%41.1K0.833.4K
$298.00Jul 100.010.02$0.0250.0%31.0K0.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.090.10$0.1010.0%111.8K0.187.2K
$294.00Jul 100.030.04$0.0425.0%98.7K0.0613.0K
$296.00Jul 100.360.37$0.372.7%64.3K0.544.0K
$293.00Jul 100.010.02$0.0250.0%28.3K0.033.9K
$297.00Jul 101.071.15$1.117.2%14.3K0.883.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 152 strikes (avg 415.2%, max 1109.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21382.7%31.6%1109.4%--3.1K
$250.00Jul 10Aug 21313.2%28.7%992.9%--4.6K
$325.00Jul 10Aug 21181.2%17.1%958.4%482.8K
$255.00Jul 10Aug 21279.1%27.3%922.1%232.4K
$260.00Jul 10Aug 21245.4%25.9%846.0%275.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21382.7%31.6%1109.4%922.6K
$245.00Jul 10Aug 21347.7%30.1%1055.6%6012.0K
$250.00Jul 10Aug 21313.2%28.7%992.9%29922.4K
$255.00Jul 10Aug 21279.1%27.3%922.1%34124.6K
$260.00Jul 10Aug 21245.4%25.9%846.0%34354.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 404 found (best R:R 49.00, avg 3.78)

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. 560 found (best R:R 82.33, avg 2.63)

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$4.88$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
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$18.74$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$12.25$12.25$0.7516.33$301.75
$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
$281.00Jul 10Jul 13$0.05106.4%23.0%
$283.00Jul 10Jul 13$0.0593.2%21.5%
$285.00Jul 10Jul 13$0.0579.9%19.4%
$286.00Jul 10Jul 13$0.0673.1%17.9%
$287.00Jul 10Jul 13$0.0866.4%17.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 10Jul 13$0.0532.5%10.1%
$268.00Jul 10Jul 17$0.06192.2%32.4%
$289.00Jul 10Jul 13$0.0752.8%15.0%
$313.00Jul 10Jul 31$0.08114.0%16.1%
$290.00Jul 10Jul 13$0.1045.9%14.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 472 found (cheapest 0.23% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.32$0.37$0.69$295.31$296.690.23%
$295.00Jul 10$1.04$0.10$1.14$293.86$296.140.39%
$297.00Jul 10$0.06$1.11$1.17$295.83$298.170.40%
$297.50Jul 10$0.03$1.58$1.61$295.89$299.110.54%
$294.00Jul 10$1.98$0.04$2.02$291.98$296.020.68%
$298.00Jul 10$0.02$2.07$2.09$295.91$300.090.71%
$296.00Jul 13$1.10$1.12$2.22$293.78$298.220.75%
$297.00Jul 13$0.65$1.67$2.32$294.68$299.320.78%
$295.00Jul 13$1.72$0.73$2.45$292.55$297.450.83%
$298.00Jul 13$0.35$2.38$2.73$295.27$300.730.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.02% of stock, avg 1.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.50$294.00Jul 10$0.03$0.04$0.07$293.93$297.57
$297.00$294.00Jul 10$0.06$0.04$0.10$293.90$297.10
$297.50$295.00Jul 10$0.03$0.10$0.13$294.87$297.63
$297.00$295.00Jul 10$0.06$0.10$0.16$294.84$297.16
$300.00$291.00Jul 13$0.09$0.15$0.24$290.76$300.24
$300.00$292.00Jul 13$0.09$0.21$0.30$291.70$300.30
$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
$299.00$292.00Jul 13$0.18$0.21$0.39$291.61$299.39
$296.00$295.00Jul 10$0.32$0.10$0.42$294.58$296.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 379 found (best R:R 44.45, avg credit $1.13)

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$4.82$0.1826.78$245.18$264.82
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$4.60$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. 164 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$0.07$4.9370.43
$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. 447 found (best net $-0.01, 427 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$2.24$8.76
$280.00$288.001:2Jul 20-$1.53$6.47
$285.00$292.001:2Jul 23-$0.56$6.44
$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-$14.05$5.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 181 found (best yield 2.50%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.400.510.0%2.50%2.51%19100
$297.00Aug 14$6.840.490.3%2.31%2.66%10150
$297.50Aug 14$6.570.480.5%2.22%2.74%323
$296.00Aug 7$6.440.510.0%2.18%2.19%2540
$298.00Aug 14$6.300.470.7%2.13%2.82%1027
$300.00Aug 21$6.110.431.4%2.06%3.43%2.2K20.5K
$297.00Aug 7$5.890.480.3%1.99%2.34%322.7K
$299.00Aug 14$5.790.441.0%1.96%2.98%2118
$297.50Aug 7$5.620.470.5%1.90%2.42%--132
$296.00Jul 31$5.390.500.0%1.82%1.83%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 473,114
Total Puts 499,856
Put/Call Ratio 1.06
Net Difference -26,742

Prior's Put/Call Breakdown

Total Calls 439,390
Total Puts 928,557
Put/Call Ratio 2.11
Net Difference -489,167

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