Tour v309
IWM
iShares Russell 2000 ETF
$296.15 -0.37%
(7/10 15:00) ◀
|
Friday, July 10, 2026 (3:05pm)
January 2026
|
▶ (7/10 15:10)
◀ 7/10 15:05 ▶

Option Volume

Detail
ℹ
Current (07/10 3:05pm) 1,184,906
Calls: 568,975 (48%)
Puts: 615,931 (52%)
Prior (07/08) 1,571,913
Calls: 525,390 (33%)
Puts: 1,046,523 (67%)
Current vs Prior -24.62%
Calls: +8.30% (Calls)
Puts: -41.15% (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 -29.64%
Calls: -16.22%
Puts: -38.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 3:05pm) $72.24M
Calls: $36.80M (51%)
Puts: $35.45M (49%)
Prior (07/08) $156.85M
Calls: $44.87M (29%)
Puts: $111.98M (71%)
Current vs Prior -53.94%
Calls: -17.99%
Puts: -68.35%
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 -49.92%
Calls: -26.88%
Puts: -62.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:05pm) 1.08
Prior (07/08) 1.99
Current vs Prior -45.65%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -27.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 3:05pm) 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% | 0.91%0.42% | 0.91%0.42% | 1.90%1.52% | 6.01%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -61.36% | -36.53%+14.84% | -36.53%-70.74% | -30.60%-35.18% | -10.27%
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 -60.16% | -35.10%-31.95% | -35.36%-73.18% | -30.51%-36.03% | -9.03%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -61.36% | -36.53%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.69% | 1.84%
Calls: 2.94% | 1.72%
Puts: 4.44% | 1.96%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +68.49% | -2.65%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +19.58% | -39.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. Slightly bearish P/C ratio of 1.08. 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 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
15:05BULLISHNEUTRALMIXED
15:00BEARISHNEUTRALBEARISH
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 959 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2456.4356.54$56.490.2%--1.0037
$240.00Jul 1756.2556.36$56.310.2%--1.0072
$240.00Jul 1056.0856.19$56.140.2%--1.00264
$241.00Jul 1755.2555.36$55.310.2%91.0033
$237.00Jul 1759.2459.36$59.300.2%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.8153.92$53.870.2%--1.0010
$350.00Aug 2153.8153.93$53.870.2%31.00--
$330.00Aug 2133.8133.93$33.870.4%10.97--
$323.00Jul 1326.8126.92$26.870.4%11.00--
$325.00Jul 1428.8128.93$28.870.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 307 found (avg $0.37, 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
$315.00Jul 240.050.06$0.0616.7%280.024.6K
$305.00Jul 150.060.07$0.0714.3%1.9K0.04397
$308.00Jul 170.060.07$0.0714.3%1480.0314.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 140.050.06$0.0616.7%340.02620
$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
$268.00Jul 170.050.06$0.0616.7%80.0117.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 491 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1056.0856.19$56.140.2%--1.00264
$250.00Jul 1046.0846.19$46.140.2%--1.0024
$253.00Jul 1043.0843.19$43.140.3%51.004
$254.00Jul 1042.0842.19$42.140.3%221.0018
$255.00Jul 1041.0841.19$41.140.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.8153.92$53.870.2%--1.0010
$323.00Jul 1326.8126.92$26.870.4%11.00--
$321.00Jul 1424.8124.93$24.870.5%121.00--
$322.00Jul 1425.8125.93$25.870.5%21.00--
$324.00Jul 1427.8127.93$27.870.4%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,065 active (total vol 1.2M, top 148.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.330.34$0.342.9%148.6K0.582.3K
$297.00Jul 100.040.05$0.0520.0%116.2K0.125.4K
$297.50Jul 100.010.02$0.0250.0%48.3K0.051.2K
$295.00Jul 101.111.20$1.167.8%43.2K0.933.4K
$298.00Jul 100.010.02$0.0250.0%34.7K0.043.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.020.03$0.0333.3%127.3K0.077.2K
$294.00Jul 100.010.02$0.0250.0%104.2K0.0313.0K
$296.00Jul 100.190.20$0.205.0%94.7K0.424.0K
$293.00Jul 100.000.01$0.01100.0%29.2K0.013.9K
$297.00Jul 100.880.92$0.904.4%18.7K0.883.2K

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 671.2%, max 1791.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21593.6%31.4%1791.6%--3.1K
$250.00Jul 10Aug 21486.1%28.5%1607.8%--4.6K
$325.00Jul 10Aug 21278.2%17.0%1538.6%612.8K
$255.00Jul 10Aug 21433.5%27.0%1503.3%232.4K
$260.00Jul 10Aug 21381.4%25.7%1383.1%305.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21593.7%31.4%1791.7%1222.6K
$245.00Jul 10Aug 21539.5%29.8%1709.3%6212.0K
$250.00Jul 10Aug 21486.1%28.5%1607.8%31222.4K
$255.00Jul 10Aug 21433.5%27.0%1503.3%34324.6K
$260.00Jul 10Aug 21381.4%25.7%1383.0%34754.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 400 found (best R:R 44.45, avg 3.67)

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
$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$0.12$4.88$0.1240.67$254.88
$260.00$255.00Aug 14$0.14$4.86$0.1434.71$259.86
$260.00$255.00Aug 21$0.18$4.82$0.1826.78$259.82
$265.00$260.00Aug 14$0.20$4.80$0.2024.00$264.80
$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. 560 found (best R:R 89.91, avg 2.75)

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
$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$18.74$18.74$0.2672.08$305.26
$325.00$314.00Aug 7$10.82$10.82$0.1860.11$314.18
$314.00$301.00Jul 20$12.24$12.24$0.7616.11$301.76
$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. 73 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Jul 10Jul 13$0.06104.8%16.8%
$275.00Jul 10Jul 14$0.07227.8%29.3%
$288.00Jul 10Jul 13$0.0794.4%15.8%
$289.00Jul 10Jul 13$0.0883.8%14.9%
$300.00Jul 10Jul 13$0.0848.0%9.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 10Jul 13$0.0548.0%9.9%
$309.00Jul 10Jul 24$0.06137.4%14.5%
$290.00Jul 10Jul 13$0.0773.2%13.9%
$313.00Jul 10Jul 31$0.07174.2%15.9%
$282.50Jul 10Jul 15$0.08151.4%21.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 485 found (cheapest 0.18% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.34$0.20$0.54$295.46$296.540.18%
$297.00Jul 10$0.05$0.90$0.95$296.05$297.950.32%
$295.00Jul 10$1.16$0.03$1.19$293.81$296.190.40%
$297.50Jul 10$0.02$1.38$1.40$296.10$298.900.47%
$298.00Jul 10$0.02$1.88$1.90$296.10$299.900.64%
$294.00Jul 10$2.15$0.02$2.17$291.83$296.170.73%
$296.00Jul 13$1.16$1.00$2.16$293.84$298.160.73%
$297.00Jul 13$0.69$1.53$2.22$294.78$299.220.75%
$295.00Jul 13$1.81$0.64$2.45$292.55$297.450.83%
$298.00Jul 13$0.37$2.20$2.57$295.43$300.570.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.03% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$295.00Jul 10$0.05$0.03$0.08$294.92$297.08
$297.00$296.00Jul 10$0.05$0.20$0.25$295.75$297.25
$300.00$292.00Jul 13$0.09$0.17$0.26$291.74$300.26
$299.00$292.00Jul 13$0.18$0.17$0.35$291.65$299.35
$300.00$293.00Jul 13$0.09$0.26$0.35$292.65$300.35
$299.00$293.00Jul 13$0.18$0.26$0.44$292.56$299.44
$300.00$294.00Jul 13$0.09$0.41$0.50$293.50$300.50
$298.00$292.00Jul 13$0.37$0.17$0.54$291.46$298.54
$299.00$294.00Jul 13$0.18$0.41$0.59$293.41$299.59
$298.00$293.00Jul 13$0.37$0.26$0.63$292.37$298.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 336 found (best R:R 30.25, avg credit $1.06)

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$4.74$0.2618.23$250.26$269.74
260/265270/275Aug 21$4.73$0.2717.52$260.27$274.73
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
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
291/292293/294Jul 16$0.90$0.109.00$291.10$293.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 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
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$260.00$265.00$270.00Aug 21$0.10$4.9049.00
$325.00$330.00$335.00Aug 21$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 444 found (best net $--, 424 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$275.001:2Jul 14-$6.23$8.77
$280.00$288.001:2Jul 20-$1.59$6.41
$285.00$292.001:2Jul 23-$0.64$6.36
$315.00$320.001:2Jul 17$0.00$5.00
$325.00$330.001:2Jul 31$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Jul 15$0.00$20.00
$260.00$240.001:2Jul 22$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. 167 found (best yield 2.32%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$6.870.490.3%2.32%2.61%10550
$297.50Aug 14$6.610.480.5%2.23%2.69%323
$298.00Aug 14$6.330.470.6%2.14%2.76%1127
$300.00Aug 21$6.150.431.3%2.08%3.38%2.2K20.5K
$297.00Aug 7$5.920.490.3%2.00%2.29%352.7K
$299.00Aug 14$5.830.451.0%1.97%2.93%2318
$297.50Aug 7$5.650.470.5%1.91%2.36%4132
$298.00Aug 7$5.390.460.6%1.82%2.44%11141
$300.00Aug 14$5.330.421.3%1.80%3.10%7893
$297.00Jul 31$4.890.480.3%1.65%1.94%70208

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 568,975
Total Puts 615,931
Put/Call Ratio 1.08
Net Difference -46,956

Prior's Put/Call Breakdown

Total Calls 525,390
Total Puts 1,046,523
Put/Call Ratio 1.99
Net Difference -521,133

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