Tour v309
IWM
iShares Russell 2000 ETF
$296.02 -0.41%
(7/10 15:25) ◀
|
Friday, July 10, 2026 (3:30pm)
January 2026
|
▶ (7/10 15:35)
◀ 7/10 15:30 ▶

Option Volume

Detail
ℹ
Current (07/10 3:30pm) 1,236,674
Calls: 593,551 (48%)
Puts: 643,123 (52%)
Prior (07/08) 1,607,132
Calls: 544,411 (34%)
Puts: 1,062,721 (66%)
Current vs Prior -23.05%
Calls: +9.03% (Calls)
Puts: -39.48% (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 -26.57%
Calls: -12.60%
Puts: -36.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 3:30pm) $74.82M
Calls: $35.08M (47%)
Puts: $39.73M (53%)
Prior (07/08) $155.00M
Calls: $44.90M (29%)
Puts: $110.10M (71%)
Current vs Prior -51.73%
Calls: -21.86%
Puts: -63.91%
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 -48.14%
Calls: -30.28%
Puts: -57.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:30pm) 1.08
Prior (07/08) 1.95
Current vs Prior -44.49%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -27.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 3:30pm) 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% | 1.91%1.52% | 6.02%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -61.65% | -36.74%+13.96% | -36.74%-70.97% | -30.45%-35.15% | -10.23%
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 -60.47% | -35.31%-32.47% | -35.58%-73.39% | -30.36%-36.01% | -8.99%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -61.65% | -36.74%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.67% | 1.54%
Calls: 4.35% | 1.83%
Puts: 5.00% | 1.26%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +113.24% | -18.52%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +51.34% | -49.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. Slightly bearish P/C ratio of 1.08. P/C ratio dropping 44% - 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
15:30BEARISHNEUTRALBEARISH
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 971 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1759.1359.24$59.190.2%--1.0030
$238.00Jul 1758.1358.24$58.190.2%--1.0080
$239.00Jul 1757.1357.24$57.190.2%--1.0020
$240.00Jul 1055.9656.07$56.020.2%--1.00264
$240.00Aug 2157.1857.30$57.240.2%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.9254.04$53.980.2%--1.0010
$350.00Aug 2153.9254.04$53.980.2%31.00--
$285.00Aug 213.573.58$3.580.3%18.3K0.2861.4K
$330.00Aug 2133.9234.04$33.980.4%10.97--
$325.00Jul 1428.9229.04$28.980.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 329 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 140.050.06$0.0616.7%100.03317
$309.00Jul 170.050.06$0.0616.7%1790.0220.4K
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Jul 130.050.06$0.0616.7%8990.04577
$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%220.02280
$275.00Jul 160.050.06$0.0616.7%120.016

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 495 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1345.9946.10$46.050.2%11.00--
$281.00Jul 1315.0015.11$15.060.7%--1.0020
$283.00Jul 1313.0113.12$13.070.8%--1.0060
$285.00Jul 1311.0111.12$11.071.0%921.0093
$286.00Jul 1310.0210.12$10.071.0%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.50Jul 101.431.54$1.497.4%3.1K1.001.5K
$298.00Jul 101.932.04$1.995.5%2.3K1.006.8K
$299.00Jul 102.933.04$2.993.7%5341.00952
$300.00Jul 103.934.04$3.992.8%4531.001.9K
$301.00Jul 104.935.04$4.982.2%841.0025

Most actively traded options today. High liquidity = easy entry/exit. 1,082 active (total vol 1.2M, top 157.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.220.23$0.234.3%157.2K0.502.3K
$297.00Jul 100.010.02$0.0250.0%120.9K0.065.4K
$297.50Jul 100.000.01$0.01100.0%48.9K0.021.2K
$295.00Jul 100.991.04$1.024.9%43.9K0.923.4K
$298.00Jul 100.000.01$0.01100.0%34.9K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.020.03$0.0333.3%131.0K0.087.2K
$294.00Jul 100.000.01$0.01100.0%104.3K0.0113.0K
$296.00Jul 100.200.21$0.214.8%101.6K0.504.0K
$293.00Jul 100.000.01$0.01100.0%29.2K0.013.9K
$297.00Jul 100.971.02$1.005.0%19.5K0.953.2K

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 848.4%, max 2248.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21733.7%31.2%2248.7%--3.1K
$250.00Jul 10Aug 21600.6%28.3%2023.1%--4.6K
$325.00Jul 10Aug 21345.9%17.0%1934.7%762.8K
$255.00Jul 10Aug 21535.4%27.0%1884.3%232.4K
$260.00Jul 10Aug 21470.9%25.7%1735.3%305.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21733.7%31.2%2248.7%1222.6K
$245.00Jul 10Aug 21666.7%29.8%2139.3%7012.0K
$250.00Jul 10Aug 21600.6%28.3%2023.1%33922.4K
$255.00Jul 10Aug 21535.4%27.0%1884.3%34624.6K
$260.00Jul 10Aug 21470.9%25.7%1735.3%35254.2K

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 3.65)

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$0.19$4.81$0.1925.32$325.19
$317.50$320.00Aug 7$0.12$2.38$0.1219.83$317.62
$320.00$325.00Aug 14$0.24$4.76$0.2419.83$320.24
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. 567 found (best R:R 89.91, avg 2.86)

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$4.89$4.89$0.1144.45$249.89
$280.00$285.00Jul 16$4.88$4.88$0.1240.67$284.88
$250.00$255.00Aug 21$4.84$4.84$0.1630.25$254.84
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$18.75$18.75$0.2575.00$305.25
$325.00$314.00Aug 7$10.83$10.83$0.1763.71$314.17
$320.00$317.50Aug 14$2.39$2.39$0.1121.73$317.61
$314.00$301.00Jul 20$12.26$12.26$0.7416.57$301.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 10Jul 13$0.05179.5%20.6%
$286.00Jul 10Jul 13$0.05141.1%17.3%
$285.00Jul 10Jul 13$0.06154.0%18.9%
$287.00Jul 10Jul 13$0.06128.3%16.6%
$275.00Jul 10Jul 14$0.07280.6%29.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$313.00Jul 10Jul 31$0.06217.2%15.9%
$290.00Jul 10Jul 13$0.0789.0%13.5%
$282.50Jul 10Jul 15$0.08185.9%21.1%
$320.00Aug 14Aug 21$0.1016.8%17.2%
$291.00Jul 10Jul 13$0.1175.6%12.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 490 found (cheapest 0.15% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.23$0.21$0.44$295.56$296.440.15%
$297.00Jul 10$0.02$1.00$1.02$295.98$298.020.34%
$295.00Jul 10$1.02$0.03$1.05$293.95$296.050.35%
$297.50Jul 10$0.01$1.49$1.50$296.00$299.000.51%
$298.00Jul 10$0.01$1.99$2.00$296.00$300.000.68%
$294.00Jul 10$2.03$0.01$2.04$291.96$296.040.69%
$296.00Jul 13$1.09$1.05$2.14$293.86$298.140.72%
$297.00Jul 13$0.63$1.59$2.22$294.78$299.220.75%
$295.00Jul 13$1.72$0.67$2.39$292.61$297.390.81%
$298.00Jul 13$0.33$2.28$2.61$295.39$300.610.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$295.00Jul 10$0.02$0.03$0.05$294.95$297.05
$300.00$291.00Jul 13$0.08$0.12$0.20$290.80$300.20
$297.00$296.00Jul 10$0.02$0.21$0.23$295.77$297.23
$299.00$291.00Jul 13$0.16$0.12$0.28$290.72$299.28
$300.00$292.00Jul 13$0.08$0.18$0.26$291.74$300.26
$299.00$292.00Jul 13$0.16$0.18$0.34$291.66$299.34
$300.00$293.00Jul 13$0.08$0.27$0.35$292.65$300.35
$298.00$291.00Jul 13$0.33$0.12$0.45$290.55$298.45
$299.00$293.00Jul 13$0.16$0.27$0.43$292.57$299.43
$298.00$292.00Jul 13$0.33$0.18$0.51$291.49$298.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 314 found (best R:R 32.33, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
255/260265/270Aug 21$4.79$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$4.65$0.3513.29$255.35$274.65
265/270275/280Aug 21$4.64$0.3612.89$265.36$279.64
250/255270/275Aug 21$4.60$0.4011.50$250.40$274.60
260/265275/280Aug 21$4.53$0.479.64$260.47$279.53
270/275280/285Aug 21$4.52$0.489.42$270.48$284.52
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. 164 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
$245.00$250.00$255.00Aug 21$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
$270.00$273.00$276.00Aug 14$0.06$2.9449.00
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
$315.00$317.50$320.00Aug 14$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. 441 found (best net $--, 423 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Aug 14-$8.79$11.21
$260.00$275.001:2Jul 14-$6.11$8.89
$280.00$288.001:2Jul 20-$1.51$6.49
$285.00$292.001:2Jul 23-$0.56$6.44
$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. 165 found (best yield 2.30%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$6.820.490.3%2.30%2.63%10850
$297.50Aug 14$6.550.480.5%2.21%2.71%323
$298.00Aug 14$6.280.470.7%2.12%2.79%1127
$300.00Aug 21$6.090.431.3%2.06%3.40%2.2K20.5K
$297.00Aug 7$5.870.480.3%1.98%2.31%352.7K
$299.00Aug 14$5.770.441.0%1.95%2.96%2318
$297.50Aug 7$5.600.470.5%1.89%2.39%4132
$298.00Aug 7$5.340.460.7%1.80%2.47%11141
$300.00Aug 14$5.280.421.3%1.78%3.13%7893
$299.00Aug 7$4.840.431.0%1.64%2.64%1.0K240

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 593,551
Total Puts 643,123
Put/Call Ratio 1.08
Net Difference -49,572

Prior's Put/Call Breakdown

Total Calls 544,411
Total Puts 1,062,721
Put/Call Ratio 1.95
Net Difference -518,310

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