Tour v309
IWM
iShares Russell 2000 ETF
$295.80 -0.48%
(7/10 15:35) ◀
|
Friday, July 10, 2026 (3:40pm)
January 2026
|
▶ (7/10 15:45)
◀ 7/10 15:40 ▶

Option Volume

Detail
ℹ
Current (07/10 3:40pm) 1,255,825
Calls: 602,802 (48%)
Puts: 653,023 (52%)
Prior (07/08) 1,622,255
Calls: 550,176 (34%)
Puts: 1,072,079 (66%)
Current vs Prior -22.59%
Calls: +9.57% (Calls)
Puts: -39.09% (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 -25.43%
Calls: -11.24%
Puts: -35.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 3:40pm) $75.89M
Calls: $32.09M (42%)
Puts: $43.80M (58%)
Prior (07/08) $155.57M
Calls: $40.68M (26%)
Puts: $114.89M (74%)
Current vs Prior -51.22%
Calls: -21.12%
Puts: -61.87%
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 -47.39%
Calls: -36.23%
Puts: -53.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:40pm) 1.08
Prior (07/08) 1.95
Current vs Prior -44.41%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -27.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 3:40pm) 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 0.38% | 0.93%0.38% | 0.93%0.38% | 1.94%1.55% | 6.02%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -64.74% | -34.80%+4.77% | -34.80%-73.31% | -29.04%-33.81% | -10.17%
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 -63.65% | -33.33%-37.92% | -33.60%-75.53% | -28.95%-34.68% | -8.92%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -64.74% | -34.80%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.67% | 1.48%
Calls: 4.88% | 1.26%
Puts: 6.45% | 1.71%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +158.90% | -21.69%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +83.75% | -51.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% 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
15:40BEARISHNEUTRALBEARISH
15:35BEARISHNEUTRALBEARISH
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 974 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1755.9256.03$55.980.2%11.0072
$240.00Jul 1055.7555.86$55.810.2%--1.00264
$241.00Jul 1754.9255.03$54.980.2%91.0033
$237.00Jul 1758.9159.03$58.970.2%--1.0030
$242.00Jul 1753.9254.03$53.980.2%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.1454.25$54.200.2%--1.0010
$350.00Aug 2154.1354.26$54.200.2%31.00--
$330.00Aug 2134.1434.26$34.200.4%10.97--
$325.00Jul 1429.1429.25$29.200.4%21.00--
$324.00Jul 1428.1428.25$28.200.4%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 321 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
$335.00Aug 140.050.06$0.0616.7%30.014
$340.00Aug 210.050.06$0.0616.7%50.011.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 130.050.06$0.0616.7%1.4K0.03321
$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
$268.00Jul 170.050.06$0.0616.7%450.0117.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 497 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.7555.86$55.810.2%--1.00264
$250.00Jul 1045.7545.86$45.810.2%--1.0024
$253.00Jul 1042.7542.86$42.810.3%51.004
$254.00Jul 1041.7541.86$41.810.3%221.0018
$255.00Jul 1040.7540.86$40.810.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.1454.25$54.200.2%--1.0010
$323.00Jul 1327.1427.25$27.200.4%11.00--
$321.00Jul 1425.1425.25$25.200.4%121.00--
$322.00Jul 1426.1426.25$26.200.4%21.00--
$324.00Jul 1428.1428.25$28.200.4%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,085 active (total vol 1.3M, top 159.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.100.11$0.119.1%159.1K0.362.3K
$297.00Jul 100.010.02$0.0250.0%123.1K0.055.4K
$297.50Jul 100.000.01$0.01100.0%48.9K0.021.2K
$295.00Jul 100.800.84$0.824.9%44.4K0.923.4K
$298.00Jul 100.000.01$0.01100.0%34.9K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.020.03$0.0333.3%131.9K0.097.2K
$294.00Jul 100.000.01$0.01100.0%104.4K0.0213.0K
$296.00Jul 100.300.32$0.316.5%102.6K0.644.0K
$293.00Jul 100.000.01$0.01100.0%29.2K0.013.9K
$297.00Jul 101.181.24$1.215.0%19.8K0.953.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 157 strikes (avg 977.2%, max 2554.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21829.8%31.3%2554.3%--3.1K
$250.00Jul 10Aug 21678.8%28.3%2301.1%--4.6K
$325.00Jul 10Aug 21394.5%17.0%2220.6%782.8K
$255.00Jul 10Aug 21604.8%26.9%2148.8%232.4K
$260.00Jul 10Aug 21531.7%25.6%1973.1%305.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21829.8%31.3%2554.3%1222.6K
$245.00Jul 10Aug 21753.8%29.7%2438.4%7012.0K
$250.00Jul 10Aug 21678.8%28.3%2301.1%33922.4K
$255.00Jul 10Aug 21604.8%26.9%2148.8%34624.6K
$260.00Jul 10Aug 21531.7%25.6%1973.1%35354.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 410 found (best R:R 44.45, avg 3.72)

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$0.18$4.82$0.1826.78$325.18
$320.00$325.00Aug 14$0.23$4.77$0.2320.74$320.23
$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$0.19$4.81$0.1925.32$259.81
$265.00$260.00Aug 14$0.21$4.79$0.2122.81$264.79
$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. 574 found (best R:R 81.61, avg 2.64)

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$4.86$4.86$0.1434.71$284.86
$250.00$255.00Aug 21$4.85$4.85$0.1532.33$254.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$324.00$305.00Jul 22$18.77$18.77$0.2381.61$305.23
$325.00$314.00Aug 7$10.84$10.84$0.1667.75$314.16
$314.00$301.00Jul 20$12.31$12.31$0.6917.84$301.69
$313.00$310.00Jul 31$2.81$2.81$0.1914.79$310.19
$317.50$315.00Aug 14$2.33$2.33$0.1713.71$315.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Jul 10Jul 13$0.06142.9%16.4%
$288.00Jul 10Jul 13$0.06128.1%15.4%
$300.00Jul 10Jul 13$0.0672.1%9.9%
$275.00Jul 10Jul 14$0.07315.8%29.0%
$280.00Jul 10Jul 14$0.08244.2%23.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$309.00Jul 10Jul 24$0.05197.2%14.5%
$289.00Jul 10Jul 13$0.06113.3%14.7%
$313.00Jul 10Jul 31$0.06248.7%16.0%
$290.00Jul 10Jul 13$0.0898.3%13.7%
$282.50Jul 10Jul 15$0.09208.3%21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 491 found (cheapest 0.14% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.11$0.31$0.42$295.58$296.420.14%
$295.00Jul 10$0.82$0.03$0.85$294.15$295.850.29%
$297.00Jul 10$0.02$1.21$1.23$295.77$298.230.42%
$297.50Jul 10$0.01$1.70$1.71$295.79$299.210.58%
$294.00Jul 10$1.81$0.01$1.82$292.18$295.820.62%
$296.00Jul 13$1.00$1.17$2.17$293.83$298.170.73%
$298.00Jul 10$0.01$2.19$2.20$295.80$300.200.74%
$297.00Jul 13$0.57$1.74$2.31$294.69$299.310.78%
$295.00Jul 13$1.59$0.76$2.35$292.65$297.350.79%
$298.00Jul 13$0.30$2.47$2.77$295.23$300.770.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 1.71%)

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$0.11$0.03$0.14$294.86$296.14
$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$0.20$0.27$291.73$300.27
$299.00$292.00Jul 13$0.15$0.20$0.35$291.65$299.35
$300.00$293.00Jul 13$0.07$0.31$0.38$292.62$300.38
$298.00$291.00Jul 13$0.30$0.13$0.43$290.57$298.43
$299.00$293.00Jul 13$0.15$0.31$0.46$292.54$299.46
$298.00$292.00Jul 13$0.30$0.20$0.50$291.50$298.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 330 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$4.72$0.2816.86$260.28$274.72
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
265/270275/280Aug 21$4.64$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$4.51$0.499.20$270.49$284.51
288/289291/292Jul 20$0.90$0.109.00$288.10$291.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$260.00$265.00$270.00Aug 21$0.12$4.8840.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 433 found (best net $--, 414 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Aug 14-$8.62$11.38
$260.00$275.001:2Jul 14-$5.91$9.09
$280.00$288.001:2Jul 20-$1.35$6.65
$285.00$292.001:2Jul 23-$0.44$6.56
$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 2.45%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.260.510.1%2.45%2.52%27100
$297.00Aug 14$6.710.480.4%2.27%2.67%10950
$297.50Aug 14$6.440.470.6%2.18%2.75%323
$296.00Aug 7$6.320.500.1%2.14%2.20%3340
$298.00Aug 14$6.170.460.7%2.09%2.83%1127
$300.00Aug 21$5.990.431.4%2.03%3.44%2.3K20.5K
$297.00Aug 7$5.760.480.4%1.95%2.35%352.7K
$299.00Aug 14$5.670.441.1%1.92%3.00%2318
$297.50Aug 7$5.500.470.6%1.86%2.43%4132
$296.00Jul 31$5.270.500.1%1.78%1.85%133147

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 602,802
Total Puts 653,023
Put/Call Ratio 1.08
Net Difference -50,221

Prior's Put/Call Breakdown

Total Calls 550,176
Total Puts 1,072,079
Put/Call Ratio 1.95
Net Difference -521,903

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