Tour v309
IWM
iShares Russell 2000 ETF
$296.29 -0.32%
(7/10 14:05) ◀
|
Friday, July 10, 2026 (2:10pm)
January 2026
|
▶ (7/10 14:15)
◀ 7/10 14:10 ▶

Option Volume

Detail
ℹ
Current (07/10 2:10pm) 1,071,403
Calls: 516,905 (48%)
Puts: 554,498 (52%)
Prior (07/08) 1,466,156
Calls: 480,672 (33%)
Puts: 985,484 (67%)
Current vs Prior -26.92%
Calls: +7.54% (Calls)
Puts: -43.73% (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 -36.38%
Calls: -23.88%
Puts: -44.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 2:10pm) $69.11M
Calls: $36.50M (53%)
Puts: $32.61M (47%)
Prior (07/08) $157.11M
Calls: $45.13M (29%)
Puts: $111.97M (71%)
Current vs Prior -56.01%
Calls: -19.12%
Puts: -70.88%
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 -52.10%
Calls: -27.47%
Puts: -65.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:10pm) 1.07
Prior (07/08) 2.05
Current vs Prior -47.68%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -27.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 2:10pm) 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 0.43% | 0.91%0.43% | 0.91%0.43% | 1.93%1.54% | 6.05%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -60.75% | -36.56%+16.65% | -36.56%-70.28% | -29.65%-34.21% | -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 -59.54% | -35.13%-30.88% | -35.39%-72.76% | -29.56%-35.07% | -8.41%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -60.75% | -36.56%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.21% | 1.09%
Calls: 2.17% | 0.80%
Puts: 6.25% | 1.39%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +92.24% | -42.33%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +36.44% | -64.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% 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 BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
14:10BULLISHNEUTRALMIXED
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 973 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1758.3958.50$58.450.2%--1.0080
$239.00Jul 1757.3957.50$57.450.2%--1.0020
$240.00Jul 1756.3956.50$56.450.2%--1.0072
$240.00Jul 1056.2256.33$56.280.2%--1.00264
$240.00Aug 2157.4557.57$57.510.2%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.6753.78$53.730.2%--1.0010
$350.00Aug 2153.6753.79$53.730.2%30.99--
$330.00Aug 2133.6733.78$33.730.3%10.97--
$325.00Jul 1428.6728.78$28.730.4%21.00--
$324.00Jul 1427.6727.78$27.730.4%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 331 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 130.050.06$0.0616.7%4.2K0.05724
$306.00Jul 150.050.06$0.0616.7%260.03128
$307.00Jul 160.050.06$0.0616.7%70.03120
$309.00Jul 170.050.06$0.0616.7%1470.0220.4K
$330.00Aug 70.050.06$0.0616.7%130.01180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$275.00Jul 160.050.06$0.0616.7%120.016
$267.00Jul 170.050.06$0.0616.7%1510.018.2K

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 1056.2256.33$56.280.2%--1.00264
$250.00Jul 1046.2246.33$46.280.2%--1.0024
$253.00Jul 1043.2243.33$43.280.3%51.004
$254.00Jul 1042.2242.33$42.280.3%221.0018
$255.00Jul 1041.2241.33$41.280.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.6753.78$53.730.2%--1.0010
$323.00Jul 1326.6726.78$26.730.4%11.00--
$321.00Jul 1424.6724.78$24.730.4%121.00--
$322.00Jul 1425.6725.78$25.730.4%21.00--
$324.00Jul 1427.6727.78$27.730.4%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,032 active (total vol 1.1M, top 127.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.450.46$0.462.2%127.9K0.642.3K
$297.00Jul 100.060.07$0.0714.3%103.1K0.165.4K
$297.50Jul 100.030.04$0.0425.0%46.8K0.091.2K
$295.00Jul 101.271.33$1.304.6%42.5K0.903.4K
$298.00Jul 100.010.02$0.0250.0%32.8K0.043.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.040.05$0.0520.0%118.2K0.107.2K
$294.00Jul 100.010.02$0.0250.0%100.1K0.0313.0K
$296.00Jul 100.180.19$0.195.3%77.8K0.364.0K
$293.00Jul 100.010.02$0.0250.0%29.0K0.023.9K
$280.00Aug 212.572.61$2.591.5%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. 152 strikes (avg 491.7%, max 1297.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21441.9%31.6%1297.9%--3.1K
$250.00Jul 10Aug 21362.1%28.6%1167.1%--4.6K
$325.00Jul 10Aug 21205.7%17.1%1101.6%492.8K
$255.00Jul 10Aug 21323.0%27.2%1085.8%232.4K
$260.00Jul 10Aug 21284.3%25.9%996.3%275.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21441.9%31.6%1297.9%922.6K
$245.00Jul 10Aug 21401.7%30.0%1238.2%6012.0K
$250.00Jul 10Aug 21362.1%28.6%1167.1%29922.4K
$255.00Jul 10Aug 21323.0%27.2%1085.8%34224.6K
$260.00Jul 10Aug 21284.3%25.9%996.3%34454.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 405 found (best R:R 49.00, avg 3.83)

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$0.12$4.88$0.1240.67$325.12
$320.00$325.00Aug 7$0.15$4.85$0.1532.33$320.15
$325.00$330.00Aug 21$0.20$4.80$0.2024.00$325.20
$315.00$317.50Jul 31$0.11$2.39$0.1121.73$315.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$260.00$255.00Aug 14$0.14$4.86$0.1434.71$259.86
$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
$265.00$260.00Aug 21$0.25$4.75$0.2519.00$264.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 564 found (best R:R 80.25, avg 2.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.84$12.84$0.1680.25$262.84
$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$18.71$18.71$0.2964.52$305.29
$325.00$314.00Aug 7$10.79$10.79$0.2151.38$314.21
$320.00$317.50Aug 14$2.39$2.39$0.1121.73$317.61
$314.00$301.00Jul 20$12.18$12.18$0.8214.85$301.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 10Jul 13$0.05109.6%20.8%
$285.00Jul 10Jul 13$0.0694.3%19.1%
$286.00Jul 10Jul 13$0.0686.6%18.5%
$275.00Jul 10Jul 14$0.07170.2%29.3%
$287.00Jul 10Jul 13$0.0778.9%16.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Jul 10Jul 13$0.0663.3%15.3%
$300.00Jul 10Jul 13$0.0634.5%9.8%
$309.00Jul 10Jul 24$0.07101.1%14.6%
$290.00Jul 10Jul 13$0.0855.4%14.2%
$313.00Jul 10Jul 31$0.08128.4%16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 476 found (cheapest 0.22% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.46$0.19$0.65$295.35$296.650.22%
$297.00Jul 10$0.07$0.80$0.87$296.13$297.870.29%
$297.50Jul 10$0.04$1.26$1.30$296.20$298.800.44%
$295.00Jul 10$1.30$0.05$1.35$293.65$296.350.46%
$298.00Jul 10$0.02$1.74$1.76$296.24$299.760.59%
$296.00Jul 13$1.25$0.95$2.20$293.80$298.200.74%
$297.00Jul 13$0.76$1.44$2.20$294.80$299.200.74%
$294.00Jul 10$2.29$0.02$2.31$291.69$296.310.78%
$295.00Jul 13$1.92$0.61$2.53$292.47$297.530.85%
$298.00Jul 13$0.41$2.11$2.52$295.48$300.520.85%

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$0.04$0.05$0.09$294.91$297.59
$297.00$295.00Jul 10$0.07$0.05$0.12$294.88$297.12
$297.50$296.00Jul 10$0.04$0.19$0.23$295.77$297.73
$297.00$296.00Jul 10$0.07$0.19$0.26$295.74$297.26
$300.00$292.00Jul 13$0.10$0.17$0.27$291.73$300.27
$300.00$293.00Jul 13$0.10$0.25$0.35$292.65$300.35
$299.00$292.00Jul 13$0.21$0.17$0.38$291.62$299.38
$299.00$293.00Jul 13$0.21$0.25$0.46$292.54$299.46
$300.00$294.00Jul 13$0.10$0.40$0.50$293.50$300.50
$298.00$292.00Jul 13$0.41$0.17$0.58$291.42$298.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 359 found (best R:R 32.33, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
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
265/270275/280Aug 21$4.67$0.3314.15$265.33$279.67
255/260270/275Aug 21$4.66$0.3413.71$255.34$274.66
265/270276/281Aug 14$4.61$0.3911.82$265.39$280.61
250/255270/275Aug 21$4.60$0.4011.50$250.40$274.60
260/265275/280Aug 21$4.54$0.469.87$260.46$279.54
260/265276/281Aug 14$4.53$0.479.64$260.47$280.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 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
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 7$0.09$4.9154.56
$325.00$330.00$335.00Aug 21$0.10$4.9049.00
$260.00$265.00$270.00Aug 21$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$282.50$285.00$287.50Jul 16$0.06$2.4440.67

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 $--, 429 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$275.001:2Jul 14-$6.37$8.63
$272.00$283.001:2Jul 15-$2.54$8.46
$280.00$288.001:2Jul 20-$1.76$6.24
$285.00$292.001:2Jul 23-$0.76$6.24
$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
$270.00$250.001:2Jul 16$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 2.37%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$7.020.490.2%2.37%2.61%10150
$297.50Aug 14$6.750.480.4%2.28%2.69%323
$298.00Aug 14$6.480.470.6%2.19%2.76%1127
$300.00Aug 21$6.270.441.2%2.12%3.37%2.2K20.5K
$297.00Aug 7$6.070.490.2%2.05%2.29%342.7K
$299.00Aug 14$5.960.450.9%2.01%2.93%2218
$297.50Aug 7$5.790.480.4%1.95%2.36%--132
$298.00Aug 7$5.530.470.6%1.87%2.44%11141
$300.00Aug 14$5.460.431.2%1.84%3.09%7893
$297.00Jul 31$5.020.490.2%1.69%1.93%69208

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 516,905
Total Puts 554,498
Put/Call Ratio 1.07
Net Difference -37,593

Prior's Put/Call Breakdown

Total Calls 480,672
Total Puts 985,484
Put/Call Ratio 2.05
Net Difference -504,812

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