Tour v309
IWM
iShares Russell 2000 ETF
$295.96 -0.43%
(7/10 15:15) ◀
|
Friday, July 10, 2026 (3:20pm)
January 2026
|
▶ (7/10 15:25)
◀ 7/10 15:20 ▶

Option Volume

Detail
ℹ
Current (07/10 3:20pm) 1,214,401
Calls: 584,903 (48%)
Puts: 629,498 (52%)
Prior (07/08) 1,591,000
Calls: 534,857 (34%)
Puts: 1,056,143 (66%)
Current vs Prior -23.67%
Calls: +9.36% (Calls)
Puts: -40.40% (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 -27.89%
Calls: -13.87%
Puts: -37.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 3:20pm) $71.76M
Calls: $33.92M (47%)
Puts: $37.83M (53%)
Prior (07/08) $158.97M
Calls: $42.48M (27%)
Puts: $116.49M (73%)
Current vs Prior -54.86%
Calls: -20.14%
Puts: -67.52%
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 -50.26%
Calls: -32.59%
Puts: -59.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:20pm) 1.08
Prior (07/08) 1.97
Current vs Prior -45.50%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -27.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 3:20pm) 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% | 0.93%0.42% | 0.93%0.42% | 1.94%1.55% | 6.01%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -61.64% | -34.84%+13.99% | -34.83%-70.96% | -29.08%-33.70% | -10.37%
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 -60.46% | -33.37%-32.46% | -33.63%-73.38% | -28.99%-34.57% | -9.13%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -61.64% | -34.84%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.04% | 1.81%
Calls: 4.08% | 1.80%
Puts: 4.00% | 1.83%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +84.47% | -4.23%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +30.93% | -40.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 55% 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 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
15:20BEARISHNEUTRALBEARISH
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
$240.00Jul 2456.2556.36$56.310.2%--1.0037
$240.00Jul 1055.9056.01$55.960.2%--1.00264
$241.00Jul 1755.0755.18$55.130.2%91.0033
$237.00Jul 1759.0659.18$59.120.2%--1.0030
$242.00Jul 1754.0754.18$54.130.2%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.9954.11$54.050.2%--1.0010
$350.00Aug 2153.9954.11$54.050.2%31.00--
$330.00Aug 2133.9934.11$34.050.4%10.97--
$325.00Jul 1428.9929.10$29.050.4%21.00--
$324.00Jul 1427.9928.10$28.050.4%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 329 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
$279.00Jul 150.050.06$0.0616.7%100.0286
$280.00Jul 150.050.06$0.0616.7%220.02280
$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. 492 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.9056.01$55.960.2%--1.00264
$250.00Jul 1045.9046.01$45.960.2%--1.0024
$253.00Jul 1042.9043.01$42.960.3%51.004
$254.00Jul 1041.9042.01$41.960.3%221.0018
$255.00Jul 1040.9041.01$40.960.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.9954.11$54.050.2%--1.0010
$323.00Jul 1326.9927.10$27.050.4%11.00--
$321.00Jul 1424.9925.10$25.050.4%121.00--
$322.00Jul 1425.9926.10$26.050.4%21.00--
$324.00Jul 1427.9928.10$28.050.4%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,074 active (total vol 1.2M, top 154.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.190.20$0.205.0%154.7K0.492.3K
$297.00Jul 100.020.03$0.0333.3%119.1K0.085.4K
$297.50Jul 100.010.02$0.0250.0%48.8K0.041.2K
$295.00Jul 100.961.00$0.984.1%43.5K0.933.4K
$298.00Jul 100.000.01$0.01100.0%34.9K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.020.03$0.0333.3%129.8K0.087.2K
$294.00Jul 100.000.01$0.01100.0%104.3K0.0113.0K
$296.00Jul 100.240.25$0.254.0%99.9K0.514.0K
$293.00Jul 100.000.01$0.01100.0%29.2K0.013.9K
$297.00Jul 101.021.10$1.067.5%19.4K0.923.2K

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 761.6%, max 2024.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21663.5%31.2%2024.7%--3.1K
$250.00Jul 10Aug 21543.1%28.3%1820.5%--4.6K
$325.00Jul 10Aug 21313.0%16.9%1750.5%702.8K
$255.00Jul 10Aug 21484.1%26.9%1701.7%232.4K
$260.00Jul 10Aug 21425.8%25.6%1565.4%305.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21663.5%31.2%2024.7%1222.6K
$245.00Jul 10Aug 21602.9%29.8%1925.7%7012.0K
$250.00Jul 10Aug 21543.1%28.3%1820.5%33922.4K
$255.00Jul 10Aug 21484.1%26.9%1701.7%34524.6K
$260.00Jul 10Aug 21425.8%25.6%1565.4%35154.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 402 found (best R:R 44.45, avg 3.73)

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$0.18$4.82$0.1826.78$325.18
$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$0.14$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$0.20$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. 567 found (best R:R 99.00, avg 2.80)

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$9.90$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$12.28$12.28$0.7217.06$301.72
$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. 72 found (avg debit $0.51, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Jul 10Jul 14$0.06253.7%29.2%
$287.00Jul 10Jul 13$0.06115.8%16.6%
$288.00Jul 10Jul 13$0.07104.1%15.6%
$300.00Jul 10Jul 13$0.0755.5%10.2%
$280.00Jul 10Jul 14$0.08196.6%23.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Jul 10Jul 13$0.0692.3%14.4%
$313.00Jul 10Jul 31$0.06196.6%15.9%
$282.50Jul 10Jul 15$0.08167.9%21.1%
$290.00Jul 10Jul 13$0.0880.3%13.8%
$320.00Aug 14Aug 21$0.0916.8%17.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 488 found (cheapest 0.15% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.20$0.25$0.45$295.55$296.450.15%
$295.00Jul 10$0.98$0.03$1.01$293.99$296.010.34%
$297.00Jul 10$0.03$1.06$1.09$295.91$298.090.37%
$297.50Jul 10$0.02$1.56$1.58$295.92$299.080.53%
$294.00Jul 10$1.97$0.01$1.98$292.02$295.980.67%
$298.00Jul 10$0.01$2.05$2.06$295.94$300.060.70%
$296.00Jul 13$1.07$1.09$2.16$293.84$298.160.73%
$297.00Jul 13$0.61$1.64$2.25$294.75$299.250.76%
$295.00Jul 13$1.67$0.71$2.38$292.62$297.380.80%
$298.00Jul 13$0.32$2.34$2.66$295.34$300.660.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 1.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$295.00Jul 10$0.03$0.03$0.06$294.94$297.06
$300.00$291.00Jul 13$0.08$0.13$0.21$290.79$300.21
$296.00$295.00Jul 10$0.20$0.03$0.23$294.77$296.23
$300.00$292.00Jul 13$0.08$0.19$0.27$291.73$300.27
$299.00$291.00Jul 13$0.16$0.13$0.29$290.71$299.29
$299.00$292.00Jul 13$0.16$0.19$0.35$291.65$299.35
$300.00$293.00Jul 13$0.08$0.29$0.37$292.63$300.37
$298.00$291.00Jul 13$0.32$0.13$0.45$290.55$298.45
$299.00$293.00Jul 13$0.16$0.29$0.45$292.55$299.45
$298.00$292.00Jul 13$0.32$0.19$0.51$291.49$298.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 30.25, avg credit $1.08)

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
260/265275/280Aug 21$4.52$0.489.42$260.48$279.52
270/275280/285Aug 21$4.52$0.489.42$270.48$284.52
294/295296/297Jul 21$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. 173 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 14$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
$315.00$317.50$320.00Aug 7$0.05$2.4549.00
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
$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$0.10$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. 439 found (best net $--, 421 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Aug 14-$8.72$11.28
$260.00$275.001:2Jul 14-$6.03$8.97
$280.00$288.001:2Jul 20-$1.45$6.55
$285.00$292.001:2Jul 23-$0.52$6.48
$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. 179 found (best yield 2.48%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.330.510.0%2.48%2.49%25100
$297.00Aug 14$6.770.490.3%2.29%2.64%10650
$297.50Aug 14$6.500.480.5%2.20%2.72%323
$296.00Aug 7$6.380.510.0%2.16%2.17%3240
$298.00Aug 14$6.230.470.7%2.11%2.79%1127
$300.00Aug 21$6.040.431.4%2.04%3.41%2.2K20.5K
$297.00Aug 7$5.830.480.3%1.97%2.32%352.7K
$299.00Aug 14$5.720.441.0%1.93%2.96%2318
$297.50Aug 7$5.560.470.5%1.88%2.40%4132
$296.00Jul 31$5.340.510.0%1.80%1.82%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 584,903
Total Puts 629,498
Put/Call Ratio 1.08
Net Difference -44,595

Prior's Put/Call Breakdown

Total Calls 534,857
Total Puts 1,056,143
Put/Call Ratio 1.97
Net Difference -521,286

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