Tour v309
IWM
iShares Russell 2000 ETF
$296.21 -0.34%
(7/10 15:10) ◀
|
Friday, July 10, 2026 (3:15pm)
January 2026
|
▶ (7/10 15:20)
◀ 7/10 15:15 ▶

Option Volume

Detail
ℹ
Current (07/10 3:15pm) 1,204,907
Calls: 580,121 (48%)
Puts: 624,786 (52%)
Prior (07/08) 1,582,971
Calls: 532,045 (34%)
Puts: 1,050,926 (66%)
Current vs Prior -23.88%
Calls: +9.04% (Calls)
Puts: -40.55% (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 -28.45%
Calls: -14.58%
Puts: -37.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 3:15pm) $73.83M
Calls: $38.77M (53%)
Puts: $35.06M (47%)
Prior (07/08) $158.16M
Calls: $42.68M (27%)
Puts: $115.48M (73%)
Current vs Prior -53.32%
Calls: -9.15%
Puts: -69.64%
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 -48.83%
Calls: -22.95%
Puts: -62.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:15pm) 1.08
Prior (07/08) 1.98
Current vs Prior -45.48%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -27.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 3:15pm) 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 0.41% | 0.91%0.41% | 0.91%0.41% | 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 -61.99% | -36.31%+12.97% | -36.31%-71.22% | -30.49%-35.05% | -10.29%
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 -60.81% | -34.87%-33.06% | -35.13%-73.62% | -30.40%-35.90% | -9.05%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -61.99% | -36.31%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.06% | 1.50%
Calls: 5.41% | 1.65%
Puts: 4.71% | 1.34%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +131.05% | -20.63%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +63.98% | -51.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. Slightly bearish P/C ratio of 1.08. P/C ratio dropping 45% - 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
15:15BULLISHNEUTRALMIXED
15:10BULLISHNEUTRALMIXED
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 969 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$241.00Jul 1755.3355.44$55.390.2%91.0033
$237.00Jul 1759.3259.44$59.380.2%--1.0030
$242.00Jul 1754.3354.44$54.390.2%--1.0013
$238.00Jul 1758.3258.44$58.380.2%--1.0080
$240.00Aug 2157.3757.49$57.430.2%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.7353.85$53.790.2%--1.0010
$350.00Aug 2153.7353.85$53.790.2%31.00--
$330.00Aug 2133.7333.85$33.790.4%10.97--
$323.00Jul 1326.7326.84$26.790.4%11.00--
$325.00Jul 1428.7328.85$28.790.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 334 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.050.06$0.0616.7%118.3K0.145.4K
$304.00Jul 140.050.06$0.0616.7%100.03317
$307.00Jul 160.050.06$0.0616.7%80.03120
$309.00Jul 170.050.06$0.0616.7%1490.0220.4K
$310.00Jul 200.050.06$0.0616.7%500.02116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Jul 130.050.06$0.0616.7%8900.04577
$283.00Jul 140.050.06$0.0616.7%340.02620
$279.00Jul 150.050.06$0.0616.7%100.0286
$280.00Jul 150.050.06$0.0616.7%190.02280
$275.00Jul 160.050.06$0.0616.7%120.016

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 494 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1056.1556.27$56.210.2%--1.00264
$250.00Jul 1046.1546.27$46.210.3%--1.0024
$253.00Jul 1043.1543.27$43.210.3%51.004
$254.00Jul 1042.1542.27$42.210.3%221.0018
$255.00Jul 1041.1541.27$41.210.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.7353.85$53.790.2%--1.0010
$323.00Jul 1326.7326.84$26.790.4%11.00--
$321.00Jul 1424.7324.85$24.790.5%121.00--
$322.00Jul 1425.7325.85$25.790.5%21.00--
$324.00Jul 1427.7327.85$27.790.4%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,071 active (total vol 1.2M, top 153.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.360.38$0.375.4%153.6K0.632.3K
$297.00Jul 100.050.06$0.0616.7%118.3K0.145.4K
$297.50Jul 100.020.03$0.0333.3%48.4K0.071.2K
$295.00Jul 101.181.26$1.226.6%43.5K0.943.4K
$298.00Jul 100.010.02$0.0250.0%34.8K0.043.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.020.03$0.0333.3%129.3K0.077.2K
$294.00Jul 100.000.01$0.01100.0%104.3K0.0113.0K
$296.00Jul 100.160.17$0.175.9%98.4K0.374.0K
$293.00Jul 100.000.01$0.01100.0%29.2K0.013.9K
$297.00Jul 100.830.87$0.854.7%19.1K0.863.2K

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 725.8%, max 1928.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21637.3%31.4%1928.3%--3.1K
$250.00Jul 10Aug 21522.1%28.5%1731.3%--4.6K
$325.00Jul 10Aug 21297.5%17.0%1652.3%692.8K
$255.00Jul 10Aug 21465.6%27.0%1622.6%232.4K
$260.00Jul 10Aug 21409.8%25.7%1493.1%305.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21637.3%31.4%1928.3%1222.6K
$245.00Jul 10Aug 21579.3%29.9%1840.0%7012.0K
$250.00Jul 10Aug 21522.1%28.5%1731.3%31222.4K
$255.00Jul 10Aug 21465.6%27.0%1622.6%34524.6K
$260.00Jul 10Aug 21409.8%25.7%1493.1%35054.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 398 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$0.13$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$0.26$4.74$0.2618.23$320.26
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$0.25$4.75$0.2519.00$264.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 559 found (best R:R 89.91, avg 2.82)

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
$280.00$285.00Jul 16$4.88$4.88$0.1240.67$284.88
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$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$18.73$18.73$0.2769.37$305.27
$325.00$314.00Aug 7$10.81$10.81$0.1956.89$314.19
$320.00$317.50Aug 14$2.40$2.40$0.1024.00$317.60
$314.00$301.00Jul 20$12.22$12.22$0.7815.67$301.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.49, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 10Jul 13$0.06135.5%19.2%
$286.00Jul 10Jul 13$0.06124.4%18.5%
$275.00Jul 10Jul 14$0.07245.1%29.5%
$287.00Jul 10Jul 13$0.07113.3%16.9%
$288.00Jul 10Jul 13$0.07102.1%16.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 10Jul 13$0.0650.5%9.9%
$309.00Jul 10Jul 24$0.07146.5%14.5%
$313.00Jul 10Jul 31$0.07186.0%16.0%
$282.50Jul 10Jul 15$0.08163.1%21.4%
$290.00Jul 10Jul 13$0.0879.4%14.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 488 found (cheapest 0.18% of stock, avg 5.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.37$0.17$0.54$295.46$296.540.18%
$297.00Jul 10$0.06$0.85$0.91$296.09$297.910.31%
$295.00Jul 10$1.22$0.03$1.25$293.75$296.250.42%
$297.50Jul 10$0.03$1.30$1.33$296.17$298.830.45%
$298.00Jul 10$0.02$1.82$1.84$296.16$299.840.62%
$296.00Jul 13$1.21$0.98$2.19$293.81$298.190.74%
$294.00Jul 10$2.22$0.01$2.23$291.77$296.230.75%
$297.00Jul 13$0.72$1.49$2.21$294.79$299.210.75%
$295.00Jul 13$1.87$0.63$2.50$292.50$297.500.84%
$298.00Jul 13$0.40$2.15$2.55$295.45$300.550.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.02% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.50$295.00Jul 10$0.03$0.03$0.06$294.94$297.56
$297.00$295.00Jul 10$0.06$0.03$0.09$294.91$297.09
$297.50$296.00Jul 10$0.03$0.17$0.20$295.80$297.70
$297.00$296.00Jul 10$0.06$0.17$0.23$295.77$297.23
$300.00$292.00Jul 13$0.10$0.17$0.27$291.73$300.27
$299.00$292.00Jul 13$0.20$0.17$0.37$291.63$299.37
$300.00$293.00Jul 13$0.10$0.26$0.36$292.64$300.36
$299.00$293.00Jul 13$0.20$0.26$0.46$292.54$299.46
$300.00$294.00Jul 13$0.10$0.40$0.50$293.50$300.50
$298.00$292.00Jul 13$0.40$0.17$0.57$291.43$298.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 298 found (best R:R 32.33, avg credit $1.10)

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$4.72$0.2816.86$260.28$274.72
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
265/270275/280Aug 21$4.65$0.3513.29$265.35$279.65
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
287/288291/292Jul 21$0.90$0.109.00$287.10$291.90

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
$325.00$330.00$335.00Aug 14$0.05$4.9599.00
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
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
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$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. 448 found (best net $--, 432 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Aug 14-$8.96$11.04
$260.00$275.001:2Jul 14-$6.30$8.70
$280.00$288.001:2Jul 20-$1.65$6.35
$285.00$292.001:2Jul 23-$0.67$6.33
$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
$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. 169 found (best yield 2.34%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$6.920.490.3%2.34%2.60%10650
$297.50Aug 14$6.650.480.4%2.25%2.68%323
$298.00Aug 14$6.380.470.6%2.15%2.76%1127
$300.00Aug 21$6.180.441.3%2.09%3.37%2.2K20.5K
$297.00Aug 7$5.970.490.3%2.02%2.28%352.7K
$299.00Aug 14$5.860.450.9%1.98%2.92%2318
$297.50Aug 7$5.700.480.4%1.92%2.36%4132
$298.00Aug 7$5.440.470.6%1.84%2.44%11141
$300.00Aug 14$5.370.431.3%1.81%3.09%7893
$297.00Jul 31$4.930.480.3%1.66%1.93%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 580,121
Total Puts 624,786
Put/Call Ratio 1.08
Net Difference -44,665

Prior's Put/Call Breakdown

Total Calls 532,045
Total Puts 1,050,926
Put/Call Ratio 1.98
Net Difference -518,881

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