Tour v309
IWM
iShares Russell 2000 ETF
$296.00 -0.42%
(7/10 14:15) ◀
|
Friday, July 10, 2026 (2:20pm)
January 2026
|
▶ (7/10 14:25)
◀ 7/10 14:20 ▶

Option Volume

Detail
ℹ
Current (07/10 2:20pm) 1,093,765
Calls: 527,115 (48%)
Puts: 566,650 (52%)
Prior (07/08) 1,486,857
Calls: 490,384 (33%)
Puts: 996,473 (67%)
Current vs Prior -26.44%
Calls: +7.49% (Calls)
Puts: -43.13% (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 -35.05%
Calls: -22.38%
Puts: -43.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 2:20pm) $67.90M
Calls: $32.01M (47%)
Puts: $35.89M (53%)
Prior (07/08) $158.20M
Calls: $45.05M (28%)
Puts: $113.16M (72%)
Current vs Prior -57.08%
Calls: -28.94%
Puts: -68.29%
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 -52.94%
Calls: -36.39%
Puts: -61.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:20pm) 1.07
Prior (07/08) 2.03
Current vs Prior -47.10%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -27.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 2:20pm) 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 0.19% | 0.74%0.19% | 0.74%0.19% | 1.77%1.38% | 6.05%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -82.23% | -48.54%-47.17% | -48.54%-86.54% | -35.50%-41.20% | -9.67%
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 -81.68% | -47.38%-68.70% | -47.59%-87.66% | -35.42%-41.97% | -8.42%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -82.23% | -48.54%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.51% | 1.83%
Calls: 3.57% | 1.82%
Puts: 3.45% | 1.85%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +60.27% | -3.17%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +13.75% | -40.22%
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 47% - 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 BULLISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:20BEARISHNEUTRALBEARISH
14:15BULLISHNEUTRALMIXED
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 972 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1756.1056.22$56.160.2%--1.0072
$240.00Jul 1055.9356.05$55.990.2%--1.00264
$241.00Jul 1755.1055.22$55.160.2%91.0033
$237.00Jul 1759.0959.22$59.160.2%--1.0030
$242.00Jul 1754.1054.22$54.160.2%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.9554.08$54.020.2%--1.0010
$350.00Aug 2153.9554.08$54.020.2%31.00--
$330.00Aug 2133.9534.07$34.010.4%10.97--
$323.00Jul 1326.9527.07$27.010.4%11.00--
$325.00Jul 1428.9529.08$29.020.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 322 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%1470.0220.4K
$310.00Jul 200.050.06$0.0616.7%500.02116
$315.00Jul 240.050.06$0.0616.7%280.024.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Jul 140.050.06$0.0616.7%420.02134
$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
$266.00Jul 170.050.06$0.0616.7%10.017.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 484 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.9356.05$55.990.2%--1.00264
$250.00Jul 1045.9346.05$45.990.3%--1.0024
$253.00Jul 1042.9343.05$42.990.3%51.004
$254.00Jul 1041.9342.05$41.990.3%221.0018
$255.00Jul 1040.9341.05$40.990.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.9554.08$54.020.2%--1.0010
$323.00Jul 1326.9527.07$27.010.4%11.00--
$321.00Jul 1424.9525.08$25.020.5%121.00--
$322.00Jul 1425.9526.08$26.020.5%21.00--
$324.00Jul 1427.9528.08$28.020.5%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,035 active (total vol 1.1M, top 131.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.270.28$0.283.6%131.7K0.512.3K
$297.00Jul 100.040.05$0.0520.0%106.9K0.115.4K
$297.50Jul 100.020.03$0.0333.3%46.9K0.061.2K
$295.00Jul 101.021.06$1.043.8%42.6K0.893.4K
$298.00Jul 100.010.02$0.0250.0%33.1K0.043.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.040.05$0.0520.0%119.3K0.117.2K
$294.00Jul 100.010.02$0.0250.0%100.4K0.0313.0K
$296.00Jul 100.280.29$0.293.4%83.0K0.494.0K
$293.00Jul 100.010.02$0.0250.0%29.0K0.033.9K
$280.00Aug 212.612.66$2.641.9%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 508.3%, max 1352.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21459.0%31.6%1352.8%--3.1K
$250.00Jul 10Aug 21375.7%28.6%1214.8%--4.6K
$325.00Jul 10Aug 21216.3%17.1%1163.0%492.8K
$255.00Jul 10Aug 21334.9%27.2%1133.3%232.4K
$260.00Jul 10Aug 21294.6%25.9%1038.6%305.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21459.0%31.6%1352.8%922.6K
$245.00Jul 10Aug 21417.1%30.1%1287.6%6212.0K
$250.00Jul 10Aug 21375.7%28.6%1214.8%30122.4K
$255.00Jul 10Aug 21334.9%27.2%1133.3%34324.6K
$260.00Jul 10Aug 21294.6%25.9%1038.6%34454.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 403 found (best R:R 40.67, avg 3.67)

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
$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
$320.00$325.00Aug 14$0.25$4.75$0.2519.00$320.25
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. 562 found (best R:R 82.33, avg 2.71)

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$4.89$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$4.84$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$12.25$12.25$0.7516.33$301.75
$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. 76 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 10Jul 13$0.0696.3%18.7%
$286.00Jul 10Jul 13$0.0688.3%18.1%
$287.00Jul 10Jul 13$0.0680.3%16.5%
$275.00Jul 10Jul 14$0.07175.6%29.1%
$288.00Jul 10Jul 13$0.0772.1%15.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$306.00Jul 10Jul 17$0.0585.3%14.5%
$289.00Jul 10Jul 13$0.0664.0%14.8%
$309.00Jul 10Jul 24$0.07107.4%14.6%
$313.00Jul 10Jul 31$0.07135.8%16.1%
$290.00Jul 10Jul 13$0.0855.7%13.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 478 found (cheapest 0.19% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.28$0.29$0.57$295.43$296.570.19%
$295.00Jul 10$1.04$0.05$1.09$293.91$296.090.37%
$297.00Jul 10$0.05$1.04$1.09$295.91$298.090.37%
$297.50Jul 10$0.03$1.52$1.55$295.95$299.050.52%
$294.00Jul 10$2.02$0.02$2.04$291.96$296.040.69%
$298.00Jul 10$0.02$2.02$2.04$295.96$300.040.69%
$296.00Jul 13$1.10$1.08$2.18$293.82$298.180.74%
$297.00Jul 13$0.65$1.63$2.28$294.72$299.280.77%
$295.00Jul 13$1.72$0.71$2.43$292.57$297.430.82%
$298.00Jul 13$0.34$2.33$2.67$295.33$300.670.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$295.00Jul 10$0.05$0.05$0.10$294.90$297.10
$297.50$295.00Jul 10$0.03$0.05$0.08$294.92$297.58
$300.00$291.00Jul 13$0.09$0.13$0.22$290.78$300.22
$300.00$292.00Jul 13$0.09$0.19$0.28$291.72$300.28
$299.00$291.00Jul 13$0.17$0.13$0.30$290.70$299.30
$297.00$296.00Jul 10$0.05$0.29$0.34$295.66$297.34
$297.50$296.00Jul 10$0.03$0.29$0.32$295.68$297.82
$299.00$292.00Jul 13$0.17$0.19$0.36$291.64$299.36
$300.00$293.00Jul 13$0.09$0.29$0.38$292.62$300.38
$298.00$291.00Jul 13$0.34$0.13$0.47$290.53$298.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 366 found (best R:R 32.33, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255265/270Aug 21$4.73$0.2717.52$250.27$269.73
260/265270/275Aug 21$4.73$0.2717.52$260.27$274.73
255/260270/275Aug 21$4.66$0.3413.71$255.34$274.66
265/270275/280Aug 21$4.64$0.3612.89$265.36$279.64
250/255270/275Aug 21$4.60$0.4011.50$250.40$274.60
260/265275/280Aug 21$4.52$0.489.42$260.48$279.52
270/275280/285Aug 21$4.52$0.489.42$270.48$284.52
289/290292/293Jul 22$0.90$0.109.00$289.10$292.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 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
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
$267.00$270.00$273.00Aug 7$0.05$2.9559.00
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
$255.00$260.00$265.00Aug 14$0.09$4.9154.56
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$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. 438 found (best net $--, 420 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$275.001:2Jul 14-$6.08$8.92
$272.00$283.001:2Jul 15-$2.26$8.74
$280.00$288.001:2Jul 20-$1.53$6.47
$285.00$292.001:2Jul 23-$0.60$6.40
$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. 181 found (best yield 2.51%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.420.510.0%2.51%2.51%23100
$297.00Aug 14$6.860.490.3%2.32%2.66%10150
$297.50Aug 14$6.590.480.5%2.23%2.73%323
$296.00Aug 7$6.470.510.0%2.19%2.19%2740
$298.00Aug 14$6.320.470.7%2.14%2.81%1127
$300.00Aug 21$6.130.431.4%2.07%3.42%2.2K20.5K
$297.00Aug 7$5.910.480.3%2.00%2.33%342.7K
$299.00Aug 14$5.810.451.0%1.96%2.98%2218
$297.50Aug 7$5.640.470.5%1.91%2.41%--132
$296.00Jul 31$5.420.510.0%1.83%1.83%127147

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 527,115
Total Puts 566,650
Put/Call Ratio 1.07
Net Difference -39,535

Prior's Put/Call Breakdown

Total Calls 490,384
Total Puts 996,473
Put/Call Ratio 2.03
Net Difference -506,089

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