Tour v309
IWM
iShares Russell 2000 ETF
$295.93 -0.44%
(7/10 15:20) ◀
|
Friday, July 10, 2026 (3:25pm)
January 2026
|
▶ (7/10 15:30)
◀ 7/10 15:25 ▶

Option Volume

Detail
ℹ
Current (07/10 3:25pm) 1,225,337
Calls: 589,483 (48%)
Puts: 635,854 (52%)
Prior (07/08) 1,594,860
Calls: 536,322 (34%)
Puts: 1,058,538 (66%)
Current vs Prior -23.17%
Calls: +9.91% (Calls)
Puts: -39.93% (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 -27.24%
Calls: -13.20%
Puts: -36.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 3:25pm) $72.39M
Calls: $33.47M (46%)
Puts: $38.92M (54%)
Prior (07/08) $156.74M
Calls: $45.72M (29%)
Puts: $111.02M (71%)
Current vs Prior -53.82%
Calls: -26.79%
Puts: -64.95%
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 -49.82%
Calls: -33.49%
Puts: -58.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:25pm) 1.08
Prior (07/08) 1.97
Current vs Prior -45.35%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -27.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 3:25pm) 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% | 0.93%0.41% | 0.93%0.41% | 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 -62.26% | -35.07%+12.15% | -35.06%-71.43% | -29.20%-33.69% | -10.36%
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 -61.10% | -33.60%-33.54% | -33.87%-73.81% | -29.10%-34.57% | -9.12%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -62.26% | -35.07%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.58% | 1.82%
Calls: 7.45% | 1.82%
Puts: 3.70% | 1.82%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +154.79% | -3.70%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +80.83% | -40.55%
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 45% - 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
15:25BEARISHNEUTRALBEARISH
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 977 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1759.0359.15$59.090.2%--1.0030
$238.00Jul 1758.0358.15$58.090.2%--1.0080
$240.00Aug 2157.0857.20$57.140.2%--1.002.8K
$239.00Jul 1757.0357.15$57.090.2%--1.0020
$240.00Jul 1756.0356.15$56.090.2%11.0072
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.0254.14$54.080.2%--1.0010
$350.00Aug 2154.0154.14$54.080.2%31.00--
$330.00Aug 2134.0134.14$34.080.4%10.97--
$325.00Jul 1429.0229.14$29.080.4%21.00--
$324.00Jul 1428.0228.14$28.080.4%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 330 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
$300.00Jul 130.060.07$0.0714.3%3.0K0.062.3K
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. 496 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.8655.98$55.920.2%--1.00264
$250.00Jul 1045.8645.98$45.920.3%--1.0024
$253.00Jul 1042.8642.98$42.920.3%51.004
$254.00Jul 1041.8641.98$41.920.3%221.0018
$255.00Jul 1040.8640.98$40.920.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.0254.14$54.080.2%--1.0010
$323.00Jul 1327.0227.14$27.080.4%11.00--
$321.00Jul 1425.0225.14$25.080.5%121.00--
$322.00Jul 1426.0226.14$26.080.5%21.00--
$324.00Jul 1428.0228.14$28.080.4%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,080 active (total vol 1.2M, top 155.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.180.19$0.195.3%155.7K0.452.3K
$297.00Jul 100.010.02$0.0250.0%120.0K0.055.4K
$297.50Jul 100.000.01$0.01100.0%48.9K0.021.2K
$295.00Jul 100.900.97$0.947.4%43.8K0.913.4K
$298.00Jul 100.000.01$0.01100.0%34.9K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.020.03$0.0333.3%130.3K0.087.2K
$294.00Jul 100.000.01$0.01100.0%104.3K0.0213.0K
$296.00Jul 100.260.27$0.273.7%100.8K0.554.0K
$293.00Jul 100.000.01$0.01100.0%29.2K0.013.9K
$297.00Jul 101.041.10$1.075.6%19.4K0.953.2K

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 809.8%, max 2150.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21702.3%31.2%2150.7%--3.1K
$250.00Jul 10Aug 21574.7%28.3%1934.3%--4.6K
$325.00Jul 10Aug 21332.3%16.9%1861.1%762.8K
$255.00Jul 10Aug 21512.2%26.9%1801.2%232.4K
$260.00Jul 10Aug 21450.4%25.6%1658.3%305.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21702.3%31.2%2150.7%1222.6K
$245.00Jul 10Aug 21638.1%29.7%2045.7%7012.0K
$250.00Jul 10Aug 21574.7%28.3%1934.3%33922.4K
$255.00Jul 10Aug 21512.2%26.9%1801.2%34524.6K
$260.00Jul 10Aug 21450.4%25.6%1658.3%35254.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 410 found (best R:R 40.67, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 14$0.12$4.88$0.1240.67$325.12
$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
$317.50$320.00Aug 7$0.12$2.38$0.1219.83$317.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$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. 570 found (best R:R 80.25, avg 2.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.84$12.84$0.1680.25$262.84
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$280.00$285.00Jul 16$4.87$4.87$0.1337.46$284.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$324.00$305.00Jul 22$18.76$18.76$0.2478.17$305.24
$325.00$314.00Aug 7$10.84$10.84$0.1667.75$314.16
$314.00$301.00Jul 20$12.29$12.29$0.7117.31$301.71
$317.50$315.00Aug 14$2.32$2.32$0.1812.89$315.18
$313.00$310.00Jul 31$2.78$2.78$0.2212.64$310.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.48, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 10Jul 13$0.05195.4%23.3%
$285.00Jul 10Jul 13$0.06146.6%18.7%
$286.00Jul 10Jul 13$0.06134.3%18.1%
$287.00Jul 10Jul 13$0.06121.9%16.5%
$300.00Jul 10Jul 13$0.0659.6%9.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$309.00Jul 10Jul 24$0.05165.5%14.5%
$313.00Jul 10Jul 31$0.05209.1%16.0%
$289.00Jul 10Jul 13$0.0697.0%14.8%
$282.50Jul 10Jul 15$0.08177.2%21.0%
$290.00Jul 10Jul 13$0.0884.3%13.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 490 found (cheapest 0.16% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.19$0.27$0.46$295.54$296.460.16%
$295.00Jul 10$0.94$0.03$0.97$294.03$295.970.33%
$297.00Jul 10$0.02$1.07$1.09$295.91$298.090.37%
$297.50Jul 10$0.01$1.58$1.59$295.91$299.090.54%
$294.00Jul 10$1.94$0.01$1.95$292.05$295.950.66%
$298.00Jul 10$0.01$2.08$2.09$295.91$300.090.71%
$296.00Jul 13$1.04$1.10$2.14$293.86$298.140.72%
$297.00Jul 13$0.60$1.65$2.25$294.75$299.250.76%
$295.00Jul 13$1.65$0.71$2.36$292.64$297.360.80%
$298.00Jul 13$0.31$2.36$2.67$295.33$300.670.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$295.00Jul 10$0.02$0.03$0.05$294.95$297.05
$296.00$295.00Jul 10$0.19$0.03$0.22$294.78$296.22
$300.00$291.00Jul 13$0.07$0.13$0.20$290.80$300.20
$299.00$291.00Jul 13$0.15$0.13$0.28$290.72$299.28
$300.00$292.00Jul 13$0.07$0.19$0.26$291.74$300.26
$299.00$292.00Jul 13$0.15$0.19$0.34$291.66$299.34
$300.00$293.00Jul 13$0.07$0.29$0.36$292.64$300.36
$298.00$291.00Jul 13$0.31$0.13$0.44$290.56$298.44
$299.00$293.00Jul 13$0.15$0.29$0.44$292.56$299.44
$298.00$292.00Jul 13$0.31$0.19$0.50$291.50$298.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 321 found (best R:R 32.33, avg credit $1.07)

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$4.75$0.2519.00$250.25$269.75
260/265270/275Aug 21$4.72$0.2816.86$260.28$274.72
265/270275/280Aug 21$4.65$0.3513.29$265.35$279.65
255/260270/275Aug 21$4.64$0.3612.89$255.36$274.64
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
294/295296/297Jul 22$0.90$0.109.00$294.10$296.90
289/290292/293Jul 23$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. 174 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 14$0.07$4.9370.43
$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$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.10$4.9049.00
$260.00$265.00$270.00Aug 21$0.11$4.8944.45
$282.50$285.00$287.50Jul 16$0.06$2.4440.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 436 found (best net $--, 416 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Aug 14-$8.70$11.30
$260.00$275.001:2Jul 14-$6.01$8.99
$280.00$288.001:2Jul 20-$1.42$6.58
$285.00$292.001:2Jul 23-$0.51$6.49
$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 2.47%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.320.510.0%2.47%2.50%27100
$297.00Aug 14$6.760.490.4%2.28%2.65%10850
$297.50Aug 14$6.490.480.5%2.19%2.72%323
$296.00Aug 7$6.370.510.0%2.15%2.18%3240
$298.00Aug 14$6.230.470.7%2.11%2.80%1127
$300.00Aug 21$6.030.431.4%2.04%3.41%2.2K20.5K
$297.00Aug 7$5.820.480.4%1.97%2.33%352.7K
$299.00Aug 14$5.720.441.0%1.93%2.97%2318
$297.50Aug 7$5.550.470.5%1.88%2.41%4132
$296.00Jul 31$5.330.500.0%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 589,483
Total Puts 635,854
Put/Call Ratio 1.08
Net Difference -46,371

Prior's Put/Call Breakdown

Total Calls 536,322
Total Puts 1,058,538
Put/Call Ratio 1.97
Net Difference -522,216

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