Tour v309
IWM
iShares Russell 2000 ETF
$296.08 -0.39%
(7/10 14:00) ◀
|
Friday, July 10, 2026 (2:05pm)
January 2026
|
▶ (7/10 14:10)
◀ 7/10 14:05 ▶

Option Volume

Detail
ℹ
Current (07/10 2:05pm) 1,063,275
Calls: 512,933 (48%)
Puts: 550,342 (52%)
Prior (07/08) 1,458,672
Calls: 476,354 (33%)
Puts: 982,318 (67%)
Current vs Prior -27.11%
Calls: +7.68% (Calls)
Puts: -43.98% (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 -36.86%
Calls: -24.47%
Puts: -45.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 2:05pm) $67.83M
Calls: $33.31M (49%)
Puts: $34.53M (51%)
Prior (07/08) $156.41M
Calls: $49.80M (32%)
Puts: $106.61M (68%)
Current vs Prior -56.63%
Calls: -33.11%
Puts: -67.62%
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 -52.98%
Calls: -33.82%
Puts: -63.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:05pm) 1.07
Prior (07/08) 2.06
Current vs Prior -47.97%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -27.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 2:05pm) 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 0.45% | 0.92%0.45% | 0.92%0.45% | 1.93%1.54% | 6.06%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -58.54% | -35.81%+23.20% | -35.81%-68.61% | -29.60%-34.16% | -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 -57.26% | -34.36%-26.99% | -34.63%-71.23% | -29.51%-35.03% | -8.30%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -58.54% | -35.81%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.38% | 1.50%
Calls: 5.71% | 1.74%
Puts: 3.06% | 1.27%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +100.00% | -20.63%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +41.94% | -51.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Slightly bearish P/C ratio of 1.07. P/C ratio dropping 48% - 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
14:05BEARISHNEUTRALBEARISH
14:00BULLISHNEUTRALMIXED
13:55BULLISHNEUTRALMIXED
13:50BULLISHNEUTRALMIXED
13:45BULLISHNEUTRALMIXED
13:40BULLISHNEUTRALMIXED
13:35BEARISHNEUTRALBEARISH
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 980 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1759.1959.30$59.250.2%--1.0030
$238.00Jul 1758.1958.30$58.250.2%--1.0080
$240.00Jul 2456.3856.49$56.440.2%--1.0037
$240.00Jul 1056.0256.13$56.080.2%--1.00264
$242.00Jul 1754.2054.31$54.260.2%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.8653.98$53.920.2%--1.0010
$350.00Aug 2153.8653.98$53.920.2%30.99--
$330.00Aug 2133.8633.98$33.920.4%10.97--
$323.00Jul 1326.8726.98$26.930.4%11.00--
$325.00Jul 1428.8628.98$28.920.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 329 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.050.06$0.0616.7%101.8K0.155.4K
$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%1470.0220.4K
$310.00Jul 200.050.06$0.0616.7%500.02116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.050.06$0.0616.7%117.1K0.127.2K
$282.00Jul 140.050.06$0.0616.7%420.02134
$283.00Jul 140.050.06$0.0616.7%340.02620
$278.00Jul 150.050.06$0.0616.7%30.0242
$279.00Jul 150.050.06$0.0616.7%100.0286

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 482 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1056.0256.13$56.080.2%--1.00264
$250.00Jul 1046.0246.13$46.080.2%--1.0024
$253.00Jul 1043.0243.13$43.080.3%51.004
$254.00Jul 1042.0242.13$42.080.3%221.0018
$255.00Jul 1041.0241.13$41.080.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.8653.98$53.920.2%--1.0010
$323.00Jul 1326.8726.98$26.930.4%11.00--
$321.00Jul 1424.8624.98$24.920.5%121.00--
$322.00Jul 1425.8625.98$25.920.5%21.00--
$324.00Jul 1427.8627.98$27.920.4%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,030 active (total vol 1.1M, top 126.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.340.36$0.355.7%126.2K0.552.3K
$297.00Jul 100.050.06$0.0616.7%101.8K0.155.4K
$297.50Jul 100.020.03$0.0333.3%46.7K0.061.2K
$295.00Jul 101.121.16$1.143.5%42.5K0.883.4K
$298.00Jul 100.010.02$0.0250.0%32.7K0.043.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.050.06$0.0616.7%117.1K0.127.2K
$294.00Jul 100.020.03$0.0333.3%99.9K0.0513.0K
$296.00Jul 100.260.27$0.273.7%76.0K0.454.0K
$293.00Jul 100.010.02$0.0250.0%29.0K0.033.9K
$280.00Aug 212.612.64$2.631.1%17.7K0.2157.2K

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 475.9%, max 1271.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21433.9%31.6%1271.6%--3.1K
$250.00Jul 10Aug 21355.3%28.6%1144.0%--4.6K
$325.00Jul 10Aug 21203.7%17.2%1086.9%492.8K
$255.00Jul 10Aug 21316.8%27.2%1064.4%232.4K
$260.00Jul 10Aug 21278.7%25.9%976.7%275.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21433.9%31.6%1271.6%922.6K
$245.00Jul 10Aug 21394.3%29.9%1216.8%6012.0K
$250.00Jul 10Aug 21355.3%28.6%1144.0%29922.4K
$255.00Jul 10Aug 21316.8%27.2%1064.4%34224.6K
$260.00Jul 10Aug 21278.7%25.9%976.7%34454.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 400 found (best R:R 49.00, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 21$0.10$4.90$0.1049.00$330.10
$325.00$330.00Aug 14$0.13$4.87$0.1337.46$325.13
$320.00$325.00Aug 7$0.14$4.86$0.1434.71$320.14
$315.00$317.50Jul 31$0.10$2.40$0.1024.00$315.10
$325.00$330.00Aug 21$0.20$4.80$0.2024.00$325.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$260.00$255.00Aug 21$0.19$4.81$0.1925.32$259.81
$265.00$260.00Aug 14$0.22$4.78$0.2221.73$264.78
$265.00$260.00Aug 21$0.26$4.74$0.2618.23$264.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 557 found (best R:R 75.92, avg 2.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.83$12.83$0.1775.47$262.83
$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
$250.00$255.00Aug 21$4.85$4.85$0.1532.33$254.85
$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$9.87$9.87$0.1375.92$320.13
$324.00$305.00Jul 22$18.72$18.72$0.2866.86$305.28
$325.00$314.00Aug 7$10.80$10.80$0.2054.00$314.20
$320.00$317.50Aug 14$2.40$2.40$0.1024.00$317.60
$314.00$301.00Jul 20$12.23$12.23$0.7715.88$301.77

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
$260.00Jul 10Jul 14$0.05278.7%41.2%
$281.00Jul 10Jul 13$0.05121.6%23.3%
$283.00Jul 10Jul 13$0.05106.6%20.5%
$285.00Jul 10Jul 13$0.0691.5%18.8%
$275.00Jul 10Jul 14$0.07166.3%29.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Jul 10Jul 13$0.0661.0%14.9%
$309.00Jul 10Jul 24$0.06100.8%14.6%
$313.00Jul 10Jul 31$0.06127.7%16.1%
$290.00Jul 10Jul 13$0.0853.2%13.9%
$282.50Jul 10Jul 15$0.09110.4%21.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 476 found (cheapest 0.21% of stock, avg 5.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.35$0.27$0.62$295.38$296.620.21%
$297.00Jul 10$0.06$0.98$1.04$295.96$298.040.35%
$295.00Jul 10$1.14$0.06$1.20$293.80$296.200.41%
$297.50Jul 10$0.03$1.45$1.48$296.02$298.980.50%
$298.00Jul 10$0.02$1.94$1.96$296.04$299.960.66%
$294.00Jul 10$2.13$0.03$2.16$291.84$296.160.73%
$296.00Jul 13$1.15$1.04$2.19$293.81$298.190.74%
$297.00Jul 13$0.68$1.57$2.25$294.75$299.250.76%
$295.00Jul 13$1.79$0.68$2.47$292.53$297.470.83%
$298.00Jul 13$0.37$2.26$2.63$295.37$300.630.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.03% of stock, avg 1.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.50$295.00Jul 10$0.03$0.06$0.09$294.91$297.59
$297.00$295.00Jul 10$0.06$0.06$0.12$294.88$297.12
$297.50$296.00Jul 10$0.03$0.27$0.30$295.70$297.80
$300.00$292.00Jul 13$0.10$0.19$0.29$291.71$300.29
$297.00$296.00Jul 10$0.06$0.27$0.33$295.67$297.33
$299.00$292.00Jul 13$0.19$0.19$0.38$291.62$299.38
$300.00$293.00Jul 13$0.10$0.28$0.38$292.62$300.38
$299.00$293.00Jul 13$0.19$0.28$0.47$292.53$299.47
$300.00$294.00Jul 13$0.10$0.44$0.54$293.46$300.54
$298.00$292.00Jul 13$0.37$0.19$0.56$291.44$298.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 377 found (best R:R 30.25, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
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$4.72$0.2816.86$260.28$274.72
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
250/255270/275Aug 21$4.59$0.4111.20$250.41$274.59
260/265276/281Aug 14$4.53$0.479.64$260.47$280.53
260/265275/280Aug 21$4.53$0.479.64$260.47$279.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 177 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 14$0.07$4.9370.43
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$260.00$265.00$270.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 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. 444 found (best net $--, 423 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$275.001:2Jul 14-$6.17$8.83
$272.00$283.001:2Jul 15-$2.35$8.65
$280.00$288.001:2Jul 20-$1.60$6.40
$285.00$292.001:2Jul 23-$0.67$6.33
$315.00$320.001:2Jul 17$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Jul 15$0.00$20.00
$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-$0.01$9.99
$270.00$260.001:2Jul 20-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 169 found (best yield 2.34%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$6.920.490.3%2.34%2.65%10150
$297.50Aug 14$6.640.480.5%2.24%2.72%323
$298.00Aug 14$6.380.470.7%2.15%2.80%1127
$300.00Aug 21$6.180.431.3%2.09%3.41%2.2K20.5K
$297.00Aug 7$5.960.490.3%2.01%2.32%342.7K
$299.00Aug 14$5.860.451.0%1.98%2.97%2218
$297.50Aug 7$5.700.470.5%1.93%2.40%--132
$298.00Aug 7$5.430.460.7%1.83%2.48%9141
$300.00Aug 14$5.380.421.3%1.82%3.14%7893
$299.00Aug 7$4.930.441.0%1.67%2.65%1.0K240

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 512,933
Total Puts 550,342
Put/Call Ratio 1.07
Net Difference -37,409

Prior's Put/Call Breakdown

Total Calls 476,354
Total Puts 982,318
Put/Call Ratio 2.06
Net Difference -505,964

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