Tour v309
IWM
iShares Russell 2000 ETF
$295.84 -0.47%
(7/10 14:50) ◀
|
Friday, July 10, 2026 (2:55pm)
January 2026
|
▶ (7/10 15:00)
◀ 7/10 14:55 ▶

Option Volume

Detail
ℹ
Current (07/10 2:55pm) 1,157,995
Calls: 558,291 (48%)
Puts: 599,704 (52%)
Prior (07/08) 1,546,367
Calls: 516,940 (33%)
Puts: 1,029,427 (67%)
Current vs Prior -25.12%
Calls: +8.00% (Calls)
Puts: -41.74% (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 -31.24%
Calls: -17.79%
Puts: -40.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 2:55pm) $70.65M
Calls: $31.88M (45%)
Puts: $38.77M (55%)
Prior (07/08) $156.41M
Calls: $46.31M (30%)
Puts: $110.10M (70%)
Current vs Prior -54.83%
Calls: -31.16%
Puts: -64.79%
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 -51.03%
Calls: -36.65%
Puts: -58.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:55pm) 1.07
Prior (07/08) 1.99
Current vs Prior -46.06%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -27.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 2:55pm) 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 0.42% | 0.94%0.42% | 0.94%0.42% | 1.95%1.57% | 6.03%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -61.01% | -34.34%+15.88% | -34.34%-70.48% | -28.68%-33.10% | -9.98%
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 -59.80% | -32.86%-31.33% | -33.13%-72.94% | -28.58%-33.98% | -8.73%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -61.01% | -34.34%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.21% | 1.79%
Calls: 5.56% | 1.84%
Puts: 2.86% | 1.74%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +92.24% | -5.29%
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% | -41.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 55% vs prior. Slightly bearish P/C ratio of 1.07. P/C ratio dropping 46% - 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
14:55BEARISHNEUTRALBEARISH
14:50BEARISHNEUTRALBEARISH
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 979 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.9559.06$59.010.2%--1.0030
$240.00Jul 1055.7855.89$55.840.2%--1.00264
$242.00Jul 1753.9654.07$54.020.2%--1.0013
$238.00Jul 1757.9558.07$58.010.2%--1.0080
$240.00Aug 2157.0157.13$57.070.2%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.1054.22$54.160.2%--1.0010
$350.00Aug 2154.1054.22$54.160.2%31.00--
$330.00Aug 2134.1034.22$34.160.4%10.97--
$323.00Jul 1327.1127.22$27.170.4%11.00--
$325.00Jul 1429.1029.22$29.160.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 327 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$305.00Jul 150.060.07$0.0714.3%1.9K0.03397
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.050.06$0.0616.7%125.7K0.127.2K
$288.00Jul 130.050.06$0.0616.7%1.4K0.03321
$282.00Jul 140.050.06$0.0616.7%420.02134
$277.50Jul 150.050.06$0.0616.7%30.0213
$278.00Jul 150.050.06$0.0616.7%90.0242

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 490 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1345.8145.92$45.870.2%11.00--
$281.00Jul 1314.8314.94$14.890.7%--1.0020
$283.00Jul 1312.8312.94$12.890.9%--1.0060
$285.00Jul 1310.8410.95$10.901.0%921.0093
$286.00Jul 139.859.96$9.911.1%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 103.113.22$3.173.5%4981.00952
$300.00Jul 104.114.22$4.172.6%4071.001.9K
$301.00Jul 105.115.22$5.172.1%821.0025
$302.00Jul 106.116.22$6.171.8%851.001.0K
$302.50Jul 106.616.72$6.671.6%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,059 active (total vol 1.2M, top 143.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.190.20$0.205.0%143.2K0.422.3K
$297.00Jul 100.030.04$0.0425.0%115.0K0.095.4K
$297.50Jul 100.020.03$0.0333.3%48.0K0.061.2K
$295.00Jul 100.870.92$0.905.6%43.0K0.883.4K
$298.00Jul 100.010.02$0.0250.0%33.8K0.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.050.06$0.0616.7%125.7K0.127.2K
$294.00Jul 100.010.02$0.0250.0%103.7K0.0413.0K
$296.00Jul 100.340.35$0.352.9%92.8K0.584.0K
$293.00Jul 100.010.02$0.0250.0%29.1K0.033.9K
$297.00Jul 101.141.24$1.198.4%18.4K0.913.2K

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 613.1%, max 1651.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21549.2%31.4%1651.4%--3.1K
$250.00Jul 10Aug 21449.4%28.5%1478.8%--4.6K
$325.00Jul 10Aug 21260.6%17.0%1430.5%582.8K
$255.00Jul 10Aug 21400.4%27.1%1377.6%232.4K
$260.00Jul 10Aug 21352.1%25.7%1268.2%305.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21549.2%31.4%1651.4%1222.6K
$245.00Jul 10Aug 21498.9%29.9%1571.3%6212.0K
$250.00Jul 10Aug 21449.4%28.5%1478.8%31122.4K
$255.00Jul 10Aug 21400.4%27.1%1377.6%34324.6K
$260.00Jul 10Aug 21352.1%25.7%1268.2%34654.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 407 found (best R:R 44.45, avg 3.75)

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$0.13$4.87$0.1337.46$320.13
$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
$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$0.18$4.82$0.1826.78$259.82
$265.00$260.00Aug 14$0.22$4.78$0.2221.73$264.78
$265.00$260.00Aug 21$0.27$4.73$0.2717.52$264.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 569 found (best R:R 99.00, avg 2.79)

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
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$280.00$285.00Jul 16$4.86$4.86$0.1434.71$284.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$9.90$9.90$0.1099.00$320.10
$324.00$305.00Jul 22$18.76$18.76$0.2478.17$305.24
$325.00$314.00Aug 7$10.83$10.83$0.1763.71$314.17
$314.00$301.00Jul 20$12.30$12.30$0.7017.57$301.70
$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. 75 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 10Jul 13$0.05152.4%23.1%
$283.00Jul 10Jul 13$0.05133.4%21.6%
$285.00Jul 10Jul 13$0.06114.2%18.6%
$286.00Jul 10Jul 13$0.07104.6%17.9%
$287.00Jul 10Jul 13$0.0794.9%16.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Jul 10Jul 13$0.0775.3%14.8%
$290.00Jul 10Jul 13$0.0965.4%13.9%
$320.00Aug 14Aug 21$0.0916.9%17.2%
$282.50Jul 10Jul 15$0.10138.2%21.7%
$299.00Jul 10Jul 13$0.1137.1%9.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 484 found (cheapest 0.19% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.20$0.35$0.55$295.45$296.550.19%
$295.00Jul 10$0.90$0.06$0.96$294.04$295.960.32%
$297.00Jul 10$0.04$1.19$1.23$295.77$298.230.42%
$297.50Jul 10$0.03$1.68$1.71$295.79$299.210.58%
$294.00Jul 10$1.86$0.02$1.88$292.12$295.880.64%
$296.00Jul 13$1.02$1.15$2.17$293.83$298.170.73%
$298.00Jul 10$0.02$2.17$2.19$295.81$300.190.74%
$297.00Jul 13$0.59$1.73$2.32$294.68$299.320.78%
$295.00Jul 13$1.63$0.75$2.38$292.62$297.380.80%
$298.00Jul 13$0.31$2.44$2.75$295.25$300.750.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.03% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$295.00Jul 10$0.04$0.06$0.10$294.90$297.10
$297.50$295.00Jul 10$0.03$0.06$0.09$294.91$297.59
$300.00$291.00Jul 13$0.08$0.14$0.22$290.78$300.22
$296.00$295.00Jul 10$0.20$0.06$0.26$294.74$296.26
$299.00$291.00Jul 13$0.16$0.14$0.30$290.70$299.30
$300.00$292.00Jul 13$0.08$0.21$0.29$291.71$300.29
$299.00$292.00Jul 13$0.16$0.21$0.37$291.63$299.37
$300.00$293.00Jul 13$0.08$0.32$0.40$292.60$300.40
$298.00$291.00Jul 13$0.31$0.14$0.45$290.55$298.45
$299.00$293.00Jul 13$0.16$0.32$0.48$292.52$299.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 352 found (best R:R 30.25, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
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$4.64$0.3612.89$255.36$274.64
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
260/265275/280Aug 21$4.54$0.469.87$260.46$279.54
270/275280/285Aug 21$4.51$0.499.20$270.49$284.51
289/290292/293Jul 21$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. 172 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$325.00$330.00$335.00Aug 14$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$315.00$317.50$320.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$260.00$265.00$270.00Aug 21$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 441 found (best net $--, 420 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$275.001:2Jul 14-$5.95$9.05
$280.00$288.001:2Jul 20-$1.41$6.59
$285.00$292.001:2Jul 23-$0.49$6.51
$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
$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. 179 found (best yield 2.47%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.310.510.1%2.47%2.53%25100
$297.00Aug 14$6.750.490.4%2.28%2.67%10550
$297.50Aug 14$6.480.470.6%2.19%2.75%323
$296.00Aug 7$6.350.500.1%2.15%2.20%3240
$298.00Aug 14$6.210.460.7%2.10%2.83%1127
$300.00Aug 21$6.030.431.4%2.04%3.44%2.2K20.5K
$297.00Aug 7$5.790.480.4%1.96%2.35%352.7K
$299.00Aug 14$5.700.441.1%1.93%2.99%2318
$297.50Aug 7$5.530.470.6%1.87%2.43%4132
$296.00Jul 31$5.310.500.1%1.79%1.85%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 558,291
Total Puts 599,704
Put/Call Ratio 1.07
Net Difference -41,413

Prior's Put/Call Breakdown

Total Calls 516,940
Total Puts 1,029,427
Put/Call Ratio 1.99
Net Difference -512,487

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