Tour v309
IWM
iShares Russell 2000 ETF
$296.06 -0.40%
(7/10 14:20) ◀
|
Friday, July 10, 2026 (2:25pm)
January 2026
|
▶ (7/10 14:30)
◀ 7/10 14:25 ▶

Option Volume

Detail
ℹ
Current (07/10 2:25pm) 1,101,141
Calls: 531,651 (48%)
Puts: 569,490 (52%)
Prior (07/08) 1,495,207
Calls: 494,520 (33%)
Puts: 1,000,687 (67%)
Current vs Prior -26.36%
Calls: +7.51% (Calls)
Puts: -43.09% (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 -34.62%
Calls: -21.71%
Puts: -43.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 2:25pm) $69.01M
Calls: $33.91M (49%)
Puts: $35.10M (51%)
Prior (07/08) $156.84M
Calls: $45.56M (29%)
Puts: $111.27M (71%)
Current vs Prior -56.00%
Calls: -25.58%
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 -52.17%
Calls: -32.62%
Puts: -62.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:25pm) 1.07
Prior (07/08) 2.02
Current vs Prior -47.06%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -27.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 2:25pm) 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 0.44% | 0.92%0.44% | 0.92%0.44% | 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 -59.48% | -35.80%+20.43% | -35.80%-69.32% | -29.72%-34.16% | -9.74%
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 -58.22% | -34.36%-28.64% | -34.62%-71.88% | -29.63%-35.02% | -8.49%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -59.48% | -35.80%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.13% | 1.52%
Calls: 3.23% | 1.77%
Puts: 3.03% | 1.26%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +42.92% | -19.58%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +1.44% | -50.35%
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 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:25BEARISHNEUTRALBEARISH
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 974 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1758.1658.27$58.220.2%--1.0080
$239.00Jul 1757.1657.27$57.220.2%--1.0020
$240.00Jul 1055.9956.10$56.050.2%--1.00264
$237.00Jul 1759.1659.28$59.220.2%--1.0030
$240.00Aug 2157.2257.34$57.280.2%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.9054.01$53.960.2%--1.0010
$350.00Aug 2153.8954.01$53.950.2%31.00--
$330.00Aug 2133.8934.01$33.950.4%10.97--
$325.00Jul 1428.9029.01$28.960.4%21.00--
$324.00Jul 1427.9028.01$27.960.4%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 326 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
$283.00Jul 140.050.06$0.0616.7%340.02620
$278.00Jul 150.050.06$0.0616.7%80.0242
$279.00Jul 150.050.06$0.0616.7%100.0286
$275.00Jul 160.050.06$0.0616.7%120.016

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 1055.9956.10$56.050.2%--1.00264
$250.00Jul 1045.9946.10$46.050.2%--1.0024
$253.00Jul 1042.9943.10$43.050.3%51.004
$254.00Jul 1041.9942.10$42.050.3%221.0018
$255.00Jul 1040.9941.10$41.050.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.9054.01$53.960.2%--1.0010
$323.00Jul 1326.8927.01$26.950.4%11.00--
$321.00Jul 1424.9025.01$24.960.4%121.00--
$322.00Jul 1425.9026.01$25.960.4%21.00--
$324.00Jul 1427.9028.01$27.960.4%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,043 active (total vol 1.1M, top 133.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.300.31$0.313.2%133.6K0.542.3K
$297.00Jul 100.040.05$0.0520.0%108.1K0.125.4K
$297.50Jul 100.020.03$0.0333.3%47.0K0.061.2K
$295.00Jul 101.081.12$1.103.6%42.6K0.913.4K
$298.00Jul 100.010.02$0.0250.0%33.2K0.043.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.030.04$0.0425.0%119.8K0.097.2K
$294.00Jul 100.010.02$0.0250.0%100.5K0.0313.0K
$296.00Jul 100.240.25$0.254.0%84.3K0.464.0K
$293.00Jul 100.010.02$0.0250.0%29.0K0.033.9K
$280.00Aug 212.592.63$2.611.5%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. 156 strikes (avg 516.4%, max 1389.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21469.7%31.5%1389.6%--3.1K
$250.00Jul 10Aug 21384.6%28.6%1247.0%--4.6K
$325.00Jul 10Aug 21220.8%17.1%1191.6%542.8K
$255.00Jul 10Aug 21342.9%27.2%1160.8%232.4K
$260.00Jul 10Aug 21301.6%25.9%1065.8%305.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21469.7%31.5%1389.6%1222.6K
$245.00Jul 10Aug 21426.8%30.0%1322.1%6212.0K
$250.00Jul 10Aug 21384.6%28.6%1247.0%30122.4K
$255.00Jul 10Aug 21342.9%27.2%1160.8%34324.6K
$260.00Jul 10Aug 21301.6%25.9%1065.8%34554.2K

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 3.69)

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
$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$0.26$4.74$0.2618.23$264.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 561 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
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$250.00$255.00Aug 21$4.85$4.85$0.1532.33$254.85
$263.00$267.00Aug 7$3.83$3.83$0.1722.53$266.83
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
$320.00$317.50Aug 14$2.39$2.39$0.1121.73$317.61
$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. 75 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 10Jul 14$0.05301.6%41.2%
$286.00Jul 10Jul 13$0.0690.7%18.2%
$287.00Jul 10Jul 13$0.0682.5%16.6%
$275.00Jul 10Jul 14$0.07179.9%29.1%
$280.00Jul 10Jul 14$0.08139.6%23.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Jul 10Jul 13$0.0665.8%14.9%
$309.00Jul 10Jul 24$0.06109.4%14.7%
$313.00Jul 10Jul 31$0.07138.5%16.1%
$290.00Jul 10Jul 13$0.0857.4%13.9%
$282.50Jul 10Jul 15$0.09119.3%21.5%

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$0.31$0.25$0.56$295.44$296.560.19%
$297.00Jul 10$0.05$0.99$1.04$295.96$298.040.35%
$295.00Jul 10$1.10$0.04$1.14$293.86$296.140.39%
$297.50Jul 10$0.03$1.48$1.51$295.99$299.010.51%
$298.00Jul 10$0.02$1.95$1.97$296.03$299.970.67%
$294.00Jul 10$2.06$0.02$2.08$291.92$296.080.70%
$296.00Jul 13$1.13$1.05$2.18$293.82$298.180.74%
$297.00Jul 13$0.67$1.59$2.26$294.74$299.260.76%
$295.00Jul 13$1.77$0.68$2.45$292.55$297.450.83%
$298.00Jul 13$0.36$2.28$2.64$295.36$300.640.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.02% of stock, avg 1.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.50$295.00Jul 10$0.03$0.04$0.07$294.93$297.57
$297.00$295.00Jul 10$0.05$0.04$0.09$294.91$297.09
$297.50$296.00Jul 10$0.03$0.25$0.28$295.72$297.78
$300.00$292.00Jul 13$0.09$0.19$0.28$291.72$300.28
$297.00$296.00Jul 10$0.05$0.25$0.30$295.70$297.30
$299.00$292.00Jul 13$0.18$0.19$0.37$291.63$299.37
$300.00$293.00Jul 13$0.09$0.28$0.37$292.63$300.37
$299.00$293.00Jul 13$0.18$0.28$0.46$292.54$299.46
$300.00$294.00Jul 13$0.09$0.44$0.53$293.47$300.53
$298.00$292.00Jul 13$0.36$0.19$0.55$291.45$298.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 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$4.80$0.2024.00$255.20$269.80
250/255265/270Aug 21$4.74$0.2618.23$250.26$269.74
260/265270/275Aug 21$4.73$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$4.53$0.479.64$260.47$279.53
270/275280/285Aug 21$4.51$0.499.20$270.49$284.51
290/291292/293Jul 15$0.90$0.109.00$290.10$292.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 14$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
$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 14$0.07$4.9370.43
$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. 445 found (best net $--, 427 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$275.001:2Jul 14-$6.14$8.86
$272.00$283.001:2Jul 15-$2.32$8.68
$280.00$288.001:2Jul 20-$1.57$6.43
$285.00$292.001:2Jul 23-$0.63$6.37
$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. 168 found (best yield 2.33%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$6.890.480.3%2.33%2.64%10150
$297.50Aug 14$6.610.480.5%2.23%2.72%323
$298.00Aug 14$6.350.470.7%2.14%2.80%1127
$300.00Aug 21$6.150.431.3%2.08%3.41%2.2K20.5K
$297.00Aug 7$5.930.490.3%2.00%2.32%342.7K
$299.00Aug 14$5.840.451.0%1.97%2.97%2218
$297.50Aug 7$5.660.470.5%1.91%2.40%2132
$298.00Aug 7$5.400.460.7%1.82%2.48%11141
$300.00Aug 14$5.350.421.3%1.81%3.14%7893
$299.00Aug 7$4.900.431.0%1.66%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 531,651
Total Puts 569,490
Put/Call Ratio 1.07
Net Difference -37,839

Prior's Put/Call Breakdown

Total Calls 494,520
Total Puts 1,000,687
Put/Call Ratio 2.02
Net Difference -506,167

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