Tour v309
IWM
iShares Russell 2000 ETF
$296.09 -0.39%
(7/10 15:40) ◀
|
Friday, July 10, 2026 (3:45pm)
January 2026
|
▶ (7/10 15:50)
◀ 7/10 15:45 ▶

Option Volume

Detail
ℹ
Current (07/10 3:45pm) 1,270,564
Calls: 608,590 (48%)
Puts: 661,974 (52%)
Prior (07/08) 1,636,693
Calls: 553,313 (34%)
Puts: 1,083,380 (66%)
Current vs Prior -22.37%
Calls: +9.99% (Calls)
Puts: -38.90% (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 -24.56%
Calls: -10.38%
Puts: -34.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 3:45pm) $77.62M
Calls: $37.13M (48%)
Puts: $40.49M (52%)
Prior (07/08) $154.48M
Calls: $40.80M (26%)
Puts: $113.68M (74%)
Current vs Prior -49.76%
Calls: -9.01%
Puts: -64.38%
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 -46.20%
Calls: -26.23%
Puts: -56.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:45pm) 1.09
Prior (07/08) 1.96
Current vs Prior -44.45%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -26.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 3:45pm) 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% | 0.92%0.38% | 0.92%0.38% | 1.90%1.53% | 6.01%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -64.78% | -36.04%+4.66% | -36.04%-73.34% | -30.47%-34.88% | -10.30%
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 -63.69% | -34.61%-37.98% | -34.86%-75.56% | -30.38%-35.74% | -9.06%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -64.78% | -36.04%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.57% | 1.07%
Calls: 8.70% | 0.87%
Puts: 4.44% | 1.28%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +200.00% | -43.39%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +112.92% | -65.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.09. 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
15:45BEARISHNEUTRALBEARISH
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 982 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1758.2058.31$58.260.2%--1.0080
$237.00Jul 1759.2059.32$59.260.2%--1.0030
$239.00Jul 1757.2057.32$57.260.2%--1.0020
$244.00Jul 1752.2152.32$52.270.2%--1.0034
$240.00Aug 756.8056.92$56.860.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.8553.97$53.910.2%--1.0010
$350.00Aug 2153.8453.97$53.910.2%31.00--
$330.00Aug 2133.8533.97$33.910.4%10.97--
$323.00Jul 1326.8526.96$26.910.4%11.00--
$324.00Jul 1427.8527.97$27.910.4%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 323 found (avg $0.36, 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
$283.00Jul 140.050.06$0.0616.7%340.02620
$279.00Jul 150.050.06$0.0616.7%160.0286
$280.00Jul 150.050.06$0.0616.7%220.02280
$275.00Jul 160.050.06$0.0616.7%120.016
$269.00Jul 170.050.06$0.0616.7%210.0111.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 498 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1056.0356.15$56.090.2%--1.00264
$250.00Jul 1046.0346.16$46.100.3%--1.0024
$253.00Jul 1043.0343.16$43.100.3%51.004
$254.00Jul 1042.0342.15$42.090.3%221.0018
$255.00Jul 1041.0341.15$41.090.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.8553.97$53.910.2%--1.0010
$323.00Jul 1326.8526.96$26.910.4%11.00--
$321.00Jul 1424.8524.97$24.910.5%121.00--
$322.00Jul 1425.8425.97$25.910.5%21.00--
$324.00Jul 1427.8527.97$27.910.4%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,092 active (total vol 1.3M, top 161.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.220.24$0.238.7%161.0K0.572.3K
$297.00Jul 100.010.02$0.0250.0%124.1K0.065.4K
$297.50Jul 100.000.01$0.01100.0%48.9K0.021.2K
$295.00Jul 101.071.14$1.116.3%44.5K0.943.4K
$298.00Jul 100.000.01$0.01100.0%34.9K0.023.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.010.02$0.0250.0%133.1K0.057.2K
$294.00Jul 100.000.01$0.01100.0%104.4K0.0113.0K
$296.00Jul 100.120.13$0.137.7%104.3K0.434.0K
$293.00Jul 100.000.01$0.01100.0%29.2K0.013.9K
$285.00Aug 213.533.56$3.550.8%20.0K0.2861.4K

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 1059.5%, max 2768.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21899.6%31.4%2768.2%--3.1K
$250.00Jul 10Aug 21736.6%28.4%2495.2%--4.6K
$325.00Jul 10Aug 21422.6%17.0%2389.9%782.8K
$255.00Jul 10Aug 21656.7%27.0%2335.7%232.4K
$260.00Jul 10Aug 21577.8%25.7%2152.4%305.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21899.6%31.4%2768.2%1222.6K
$245.00Jul 10Aug 21817.5%29.9%2635.9%7112.0K
$250.00Jul 10Aug 21736.6%28.4%2495.2%33922.4K
$255.00Jul 10Aug 21656.7%27.0%2335.7%34724.6K
$260.00Jul 10Aug 21577.8%25.7%2152.4%35454.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 399 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$0.14$4.86$0.1434.71$320.14
$325.00$330.00Aug 21$0.19$4.81$0.1925.32$325.19
$320.00$325.00Aug 14$0.25$4.75$0.2519.00$320.25
$317.50$320.00Aug 7$0.13$2.37$0.1318.23$317.63
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$0.26$4.74$0.2618.23$264.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 566 found (best R:R 89.91, 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$4.90$4.90$0.1049.00$259.90
$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$4.86$4.86$0.1434.71$254.86
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$10.82$10.82$0.1860.11$314.18
$314.00$301.00Jul 20$12.25$12.25$0.7516.33$301.75
$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. 77 found (avg debit $0.48, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 10Jul 13$0.05252.0%23.6%
$282.00Jul 10Jul 13$0.05236.5%22.1%
$285.00Jul 10Jul 13$0.06189.7%19.0%
$286.00Jul 10Jul 13$0.06174.0%18.4%
$287.00Jul 10Jul 13$0.06158.2%16.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Jul 10Jul 13$0.06126.3%15.1%
$300.00Jul 10Jul 13$0.0673.6%10.0%
$309.00Jul 10Jul 24$0.06209.1%14.4%
$313.00Jul 10Jul 31$0.07264.9%16.0%
$282.50Jul 10Jul 15$0.08228.7%21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 492 found (cheapest 0.12% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.23$0.13$0.36$295.64$296.360.12%
$297.00Jul 10$0.02$0.90$0.92$296.08$297.920.31%
$295.00Jul 10$1.11$0.02$1.13$293.87$296.130.38%
$297.50Jul 10$0.01$1.42$1.43$296.07$298.930.48%
$298.00Jul 10$0.01$1.92$1.93$296.07$299.930.65%
$294.00Jul 10$2.09$0.01$2.10$291.90$296.100.71%
$296.00Jul 13$1.15$1.04$2.19$293.81$298.190.74%
$297.00Jul 13$0.69$1.56$2.25$294.75$299.250.76%
$295.00Jul 13$1.80$0.68$2.48$292.52$297.480.84%
$298.00Jul 13$0.37$2.24$2.61$295.39$300.610.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.01% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$295.00Jul 10$0.02$0.02$0.04$294.96$297.04
$297.00$296.00Jul 10$0.02$0.13$0.15$295.85$297.15
$300.00$292.00Jul 13$0.09$0.18$0.27$291.73$300.27
$299.00$292.00Jul 13$0.18$0.18$0.36$291.64$299.36
$300.00$293.00Jul 13$0.09$0.29$0.38$292.62$300.38
$299.00$293.00Jul 13$0.18$0.29$0.47$292.53$299.47
$300.00$294.00Jul 13$0.09$0.43$0.52$293.48$300.52
$298.00$292.00Jul 13$0.37$0.18$0.55$291.45$298.55
$299.00$294.00Jul 13$0.18$0.43$0.61$293.39$299.61
$298.00$293.00Jul 13$0.37$0.29$0.66$292.34$298.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 30.25, avg credit $1.09)

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$4.73$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$4.59$0.4111.20$250.41$274.59
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
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. 172 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
$250.00$255.00$260.00Aug 21$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
$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
$250.00$255.00$260.00Aug 21$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 447 found (best net $--, 429 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Aug 14-$8.84$11.16
$260.00$275.001:2Jul 14-$6.18$8.82
$280.00$288.001:2Jul 20-$1.55$6.45
$285.00$292.001:2Jul 23-$0.60$6.40
$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. 166 found (best yield 2.31%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$6.850.480.3%2.31%2.62%10950
$297.50Aug 14$6.570.480.5%2.22%2.70%323
$298.00Aug 14$6.310.470.7%2.13%2.78%1127
$300.00Aug 21$6.110.431.3%2.06%3.38%2.3K20.5K
$297.00Aug 7$5.900.490.3%1.99%2.30%352.7K
$299.00Aug 14$5.790.451.0%1.96%2.94%2318
$297.50Aug 7$5.630.470.5%1.90%2.38%4132
$298.00Aug 7$5.370.460.7%1.81%2.46%18141
$300.00Aug 14$5.300.421.3%1.79%3.11%7893
$297.00Jul 31$4.860.480.3%1.64%1.95%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 608,590
Total Puts 661,974
Put/Call Ratio 1.09
Net Difference -53,384

Prior's Put/Call Breakdown

Total Calls 553,313
Total Puts 1,083,380
Put/Call Ratio 1.96
Net Difference -530,067

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