Tour v309
IWM
iShares Russell 2000 ETF
$295.97 -0.43%
(7/10 14:40) ◀
|
Friday, July 10, 2026 (2:45pm)
January 2026
|
▶ (7/10 14:50)
◀ 7/10 14:45 ▶

Option Volume

Detail
ℹ
Current (07/10 2:45pm) 1,129,858
Calls: 547,417 (48%)
Puts: 582,441 (52%)
Prior (07/08) 1,533,386
Calls: 512,482 (33%)
Puts: 1,020,904 (67%)
Current vs Prior -26.32%
Calls: +6.82% (Calls)
Puts: -42.95% (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 -32.91%
Calls: -19.39%
Puts: -42.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 2:45pm) $70.11M
Calls: $33.57M (48%)
Puts: $36.54M (52%)
Prior (07/08) $156.96M
Calls: $45.92M (29%)
Puts: $111.04M (71%)
Current vs Prior -55.33%
Calls: -26.89%
Puts: -67.09%
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 -51.40%
Calls: -33.29%
Puts: -61.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:45pm) 1.06
Prior (07/08) 1.99
Current vs Prior -46.59%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -28.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 2:45pm) 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% | 0.94%0.44% | 0.94%0.44% | 1.96%1.57% | 6.03%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -59.46% | -34.13%+20.46% | -34.13%-69.31% | -28.59%-32.84% | -9.97%
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 -58.21% | -32.65%-28.62% | -32.91%-71.87% | -28.49%-33.72% | -8.72%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -59.46% | -34.13%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.43% | 2.09%
Calls: 3.96% | 2.35%
Puts: 6.90% | 1.83%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +147.95% | +10.58%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +75.97% | -31.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 55% vs prior. Slightly bearish P/C ratio of 1.06. 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
14:45BEARISHNEUTRALBEARISH
14:40BEARISHNEUTRALBEARISH
14:35BULLISHNEUTRALMIXED
14:30BEARISHNEUTRALBEARISH
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 973 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1759.0859.20$59.140.2%--1.0030
$238.00Jul 1758.0858.20$58.140.2%--1.0080
$240.00Jul 1055.9156.03$55.970.2%--1.00264
$239.00Jul 1757.0857.21$57.150.2%--1.0020
$240.00Aug 756.6856.81$56.750.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.9654.09$54.030.2%--1.0010
$350.00Aug 2153.9654.09$54.030.2%31.00--
$285.00Aug 213.583.59$3.590.3%12.9K0.2861.4K
$330.00Aug 2133.9634.09$34.030.4%10.97--
$323.00Jul 1326.9727.09$27.030.4%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 324 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 140.050.06$0.0616.7%100.03317
$310.00Jul 200.050.06$0.0616.7%500.02116
$311.00Jul 210.050.06$0.0616.7%--0.0212
$315.00Jul 240.050.06$0.0616.7%280.024.6K
$340.00Aug 210.050.06$0.0616.7%50.011.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$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. 488 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.9156.03$55.970.2%--1.00264
$250.00Jul 1045.9146.03$45.970.3%--1.0024
$253.00Jul 1042.9143.03$42.970.3%51.004
$254.00Jul 1041.9142.03$41.970.3%221.0018
$255.00Jul 1040.9141.03$40.970.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.9654.09$54.030.2%--1.0010
$323.00Jul 1326.9727.09$27.030.4%11.00--
$321.00Jul 1424.9625.09$25.030.5%121.00--
$322.00Jul 1425.9626.09$26.030.5%21.00--
$324.00Jul 1427.9628.09$28.030.5%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,055 active (total vol 1.1M, top 138.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.250.26$0.263.8%138.6K0.492.3K
$297.00Jul 100.040.05$0.0520.0%112.2K0.115.4K
$297.50Jul 100.020.03$0.0333.3%47.4K0.061.2K
$295.00Jul 100.991.03$1.014.0%42.8K0.893.4K
$298.00Jul 100.010.02$0.0250.0%33.6K0.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.040.05$0.0520.0%121.9K0.117.2K
$294.00Jul 100.010.02$0.0250.0%100.8K0.0413.0K
$296.00Jul 100.280.30$0.296.9%90.2K0.514.0K
$293.00Jul 100.010.02$0.0250.0%29.1K0.033.9K
$297.00Jul 101.061.08$1.071.9%17.9K0.893.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 158 strikes (avg 574.3%, max 1551.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21518.6%31.4%1551.0%--3.1K
$250.00Jul 10Aug 21424.5%28.5%1388.3%--4.6K
$325.00Jul 10Aug 21244.8%17.0%1336.2%582.8K
$255.00Jul 10Aug 21378.4%27.1%1298.0%232.4K
$260.00Jul 10Aug 21332.8%25.8%1191.8%305.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21518.6%31.4%1551.0%1222.6K
$245.00Jul 10Aug 21471.2%29.9%1475.4%6212.0K
$250.00Jul 10Aug 21424.5%28.5%1388.3%31122.4K
$255.00Jul 10Aug 21378.4%27.1%1298.0%34324.6K
$260.00Jul 10Aug 21332.8%25.8%1191.8%34654.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 406 found (best R:R 44.45, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 14$0.11$4.89$0.1144.45$325.11
$320.00$325.00Aug 7$0.14$4.86$0.1434.71$320.14
$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
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87
$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$0.25$4.75$0.2519.00$264.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 562 found (best R:R 89.91, avg 2.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.85$12.85$0.1585.67$262.85
$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
$280.00$285.00Jul 16$4.87$4.87$0.1337.46$284.87
$250.00$255.00Aug 21$4.85$4.85$0.1532.33$254.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$9.89$9.89$0.1189.91$320.11
$324.00$305.00Jul 22$18.75$18.75$0.2575.00$305.25
$325.00$314.00Aug 7$10.83$10.83$0.1763.71$314.17
$320.00$317.50Aug 14$2.40$2.40$0.1024.00$317.60
$314.00$301.00Jul 20$12.25$12.25$0.7516.33$301.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 10Jul 14$0.06332.8%41.2%
$285.00Jul 10Jul 13$0.06108.7%18.7%
$286.00Jul 10Jul 13$0.0699.6%18.1%
$287.00Jul 10Jul 13$0.0790.5%16.5%
$275.00Jul 10Jul 14$0.08198.2%29.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$309.00Jul 10Jul 24$0.05121.6%14.6%
$289.00Jul 10Jul 13$0.0672.0%14.8%
$313.00Jul 10Jul 31$0.06153.8%16.0%
$290.00Jul 10Jul 13$0.0862.7%13.8%
$282.50Jul 10Jul 15$0.09131.2%21.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 482 found (cheapest 0.19% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.26$0.29$0.55$295.45$296.550.19%
$295.00Jul 10$1.01$0.05$1.06$293.94$296.060.36%
$297.00Jul 10$0.05$1.07$1.12$295.88$298.120.38%
$297.50Jul 10$0.03$1.57$1.60$295.90$299.100.54%
$294.00Jul 10$2.00$0.02$2.02$291.98$296.020.68%
$298.00Jul 10$0.02$2.05$2.07$295.93$300.070.70%
$296.00Jul 13$1.09$1.09$2.18$293.82$298.180.74%
$297.00Jul 13$0.64$1.65$2.29$294.71$299.290.77%
$295.00Jul 13$1.70$0.71$2.41$292.59$297.410.81%
$298.00Jul 13$0.34$2.34$2.68$295.32$300.680.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.03% of stock, avg 1.69%)

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
$296.00$295.00Jul 10$0.26$0.05$0.31$294.69$296.31
$299.00$291.00Jul 13$0.17$0.13$0.30$290.70$299.30
$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
$299.00$293.00Jul 13$0.17$0.29$0.46$292.54$299.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 345 found (best R:R 30.25, avg credit $1.07)

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$4.73$0.2717.52$250.27$269.73
260/265270/275Aug 21$4.72$0.2816.86$260.28$274.72
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$4.59$0.4111.20$250.41$274.59
270/275280/285Aug 21$4.53$0.479.64$270.47$284.53
260/265275/280Aug 21$4.51$0.499.20$260.49$279.51
294/295296/297Jul 20$0.90$0.109.00$294.10$296.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 14$0.05$4.9599.00
$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$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 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$0.13$4.8737.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 437 found (best net $--, 418 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$275.001:2Jul 14-$6.07$8.93
$280.00$288.001:2Jul 20-$1.51$6.49
$285.00$292.001:2Jul 23-$0.57$6.43
$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 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. 179 found (best yield 2.49%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.370.510.0%2.49%2.50%25100
$297.00Aug 14$6.810.490.3%2.30%2.65%10550
$297.50Aug 14$6.540.480.5%2.21%2.73%323
$296.00Aug 7$6.420.510.0%2.17%2.18%2840
$298.00Aug 14$6.270.470.7%2.12%2.80%1127
$300.00Aug 21$6.080.431.4%2.05%3.42%2.2K20.5K
$297.00Aug 7$5.860.480.3%1.98%2.33%352.7K
$299.00Aug 14$5.760.441.0%1.95%2.97%2218
$297.50Aug 7$5.600.470.5%1.89%2.41%4132
$296.00Jul 31$5.380.510.0%1.82%1.83%130147

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 547,417
Total Puts 582,441
Put/Call Ratio 1.06
Net Difference -35,024

Prior's Put/Call Breakdown

Total Calls 512,482
Total Puts 1,020,904
Put/Call Ratio 1.99
Net Difference -508,422

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