Tour v309
IWM
iShares Russell 2000 ETF
$296.06 -0.40%
(7/10 15:45) ◀
|
Friday, July 10, 2026 (3:50pm)
January 2026
|
▶ (7/10 15:55)
◀ 7/10 15:50 ▶

Option Volume

Detail
ℹ
Current (07/10 3:50pm) 1,282,556
Calls: 614,797 (48%)
Puts: 667,759 (52%)
Prior (07/08) 1,656,616
Calls: 559,125 (34%)
Puts: 1,097,491 (66%)
Current vs Prior -22.58%
Calls: +9.96% (Calls)
Puts: -39.16% (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 -23.84%
Calls: -9.47%
Puts: -33.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 3:50pm) $77.32M
Calls: $36.00M (47%)
Puts: $41.32M (53%)
Prior (07/08) $162.87M
Calls: $37.56M (23%)
Puts: $125.30M (77%)
Current vs Prior -52.52%
Calls: -4.15%
Puts: -67.02%
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 -46.40%
Calls: -28.46%
Puts: -56.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:50pm) 1.09
Prior (07/08) 1.96
Current vs Prior -44.67%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -26.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 3:50pm) 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 0.39% | 0.93%0.39% | 0.93%0.39% | 1.91%1.53% | 6.01%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -64.46% | -35.33%+5.62% | -35.33%-73.09% | -30.46%-34.88% | -10.29%
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 -63.36% | -33.87%-37.41% | -34.14%-75.33% | -30.37%-35.73% | -9.05%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -64.46% | -35.33%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.95% | 4.25%
Calls: 45.45% | 3.51%
Puts: 36.46% | 5.00%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior +1769.86% | +124.87%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg +1227.08% | +38.82%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. Slightly bearish P/C ratio of 1.09. 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
15:50BEARISHNEUTRALBEARISH
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 883 of results (avg 4.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1759.0359.47$59.250.7%--1.0030
$240.00Jul 1055.8756.30$56.080.8%--1.00264
$240.00Aug 2157.0857.52$57.300.8%--1.002.8K
$240.00Aug 756.6357.07$56.850.8%--1.0010
$242.00Jul 1754.0454.47$54.260.8%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.6954.13$53.910.8%71.0010
$345.00Jul 1748.6949.13$48.910.9%71.00--
$350.00Aug 2153.6954.18$53.940.9%31.00--
$300.00Aug 218.919.00$8.961.0%8410.578.4K
$295.00Aug 216.616.69$6.651.2%2.2K0.4733.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 300 found (avg $0.38, 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%60.011.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 140.050.06$0.0616.7%360.02620
$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
$261.00Jul 210.050.06$0.0616.7%60.01--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 497 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.8756.30$56.080.8%--1.00264
$250.00Jul 1045.8746.30$46.080.9%--1.0024
$253.00Jul 1042.8743.30$43.081.0%51.004
$254.00Jul 1041.8742.30$42.081.0%221.0018
$255.00Jul 1040.8741.30$41.081.0%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 1748.6949.13$48.910.9%71.00--
$350.00Jul 1753.6954.13$53.910.8%71.0010
$323.00Jul 1326.7027.13$26.921.6%11.00--
$321.00Jul 1424.7025.13$24.921.7%121.00--
$322.00Jul 1425.7026.13$25.921.7%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,095 active (total vol 1.3M, top 162.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.130.23$0.1855.6%162.6K0.452.3K
$297.00Jul 100.000.01$0.01100.0%126.8K0.035.4K
$297.50Jul 100.000.01$0.01100.0%48.9K0.021.2K
$295.00Jul 100.881.23$1.0633.0%45.3K0.953.4K
$298.00Jul 100.000.01$0.01100.0%34.9K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.000.01$0.01100.0%134.2K0.037.2K
$296.00Jul 100.110.16$0.1435.7%105.2K0.554.0K
$294.00Jul 100.000.01$0.01100.0%104.4K0.0113.0K
$293.00Jul 100.000.01$0.01100.0%29.2K0.013.9K
$285.00Aug 213.523.59$3.562.0%20.6K0.2861.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 156 strikes (avg 1071.4%, max 2768.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21898.0%31.3%2768.6%--3.1K
$250.00Jul 10Aug 21734.9%28.3%2501.3%--4.6K
$325.00Jul 10Aug 21424.3%17.0%2402.6%792.8K
$255.00Jul 10Aug 21655.0%26.9%2331.2%232.4K
$260.00Jul 10Aug 21576.1%25.6%2148.8%305.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21898.0%31.3%2768.6%1222.6K
$245.00Jul 10Aug 21815.9%29.7%2643.5%7112.0K
$250.00Jul 10Aug 21734.9%28.3%2501.3%33922.4K
$255.00Jul 10Aug 21655.0%26.9%2331.2%34724.6K
$260.00Jul 10Aug 21576.1%25.6%2148.8%35654.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 402 found (best R:R 40.67, avg 3.70)

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$0.13$4.87$0.1337.46$320.13
$325.00$330.00Aug 21$0.19$4.81$0.1925.32$325.19
$315.00$317.50Jul 31$0.10$2.40$0.1024.00$315.10
$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$0.12$4.88$0.1240.67$254.88
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87
$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. 565 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
$250.00$255.00Aug 7$4.89$4.89$0.1144.45$254.89
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$280.00$285.00Jul 16$4.86$4.86$0.1434.71$284.86
$255.00$260.00Aug 21$4.83$4.83$0.1728.41$259.83
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$12.28$12.28$0.7217.06$301.72
$313.00$310.00Jul 31$2.80$2.80$0.2014.00$310.20

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
$285.00Jul 10Jul 13$0.05187.8%18.8%
$288.00Jul 10Jul 13$0.06140.4%15.6%
$272.00Jul 10Jul 15$0.07389.3%29.6%
$275.00Jul 10Jul 14$0.07343.0%29.2%
$300.00Jul 10Jul 13$0.0775.7%10.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 10Jul 13$0.0575.7%10.0%
$310.00Jul 10Jul 24$0.05225.1%14.4%
$289.00Jul 10Jul 13$0.06124.4%14.9%
$306.00Jul 10Jul 17$0.07167.8%14.5%
$282.50Jul 10Jul 15$0.08226.9%21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 493 found (cheapest 0.11% of stock, avg 5.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.18$0.14$0.32$295.68$296.320.11%
$297.00Jul 10$0.01$0.96$0.97$296.03$297.970.33%
$295.00Jul 10$1.06$0.01$1.07$293.93$296.070.36%
$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$1.14$1.06$2.20$293.80$298.200.74%
$297.00Jul 13$0.67$1.60$2.27$294.73$299.270.77%
$295.00Jul 13$1.79$0.69$2.48$292.52$297.480.84%
$298.00Jul 13$0.35$2.24$2.59$295.41$300.590.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 350 found (cheapest 0.07% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$291.00Jul 13$0.08$0.12$0.20$290.80$300.20
$300.00$292.00Jul 13$0.08$0.18$0.26$291.74$300.26
$299.00$291.00Jul 13$0.17$0.12$0.29$290.71$299.29
$299.00$292.00Jul 13$0.17$0.18$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$0.35$0.12$0.47$290.53$298.47
$299.00$293.00Jul 13$0.17$0.29$0.46$292.54$299.46
$298.00$292.00Jul 13$0.35$0.18$0.53$291.47$298.53
$300.00$294.00Jul 13$0.08$0.44$0.52$293.48$300.52
$299.00$294.00Jul 13$0.17$0.44$0.61$293.39$299.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 30.25, avg credit $1.10)

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$4.70$0.3015.67$260.30$274.70
265/270275/280Aug 21$4.65$0.3513.29$265.35$279.65
255/260270/275Aug 21$4.62$0.3812.16$255.38$274.62
250/255270/275Aug 21$4.56$0.4410.36$250.44$274.56
260/265275/280Aug 21$4.54$0.469.87$260.46$279.54
270/275280/285Aug 21$4.51$0.499.20$270.49$284.51
295/296297/298Jul 22$0.90$0.109.00$295.10$297.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 203 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 7$0.05$4.9599.00
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$325.00$330.00$335.00Aug 14$0.07$4.9370.43
$260.00$265.00$270.00Aug 21$0.10$4.9049.00
$325.00$330.00$335.00Aug 21$0.10$4.9049.00
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$0.08$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

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 $--, 422 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Aug 14-$8.79$11.21
$260.00$275.001:2Jul 14-$6.21$8.79
$280.00$288.001:2Jul 20-$1.57$6.43
$285.00$292.001:2Jul 23-$0.59$6.41
$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$6.810.490.3%2.30%2.62%10950
$297.50Aug 14$6.530.480.5%2.21%2.69%323
$298.00Aug 14$6.270.470.7%2.12%2.77%3127
$300.00Aug 21$6.080.431.3%2.05%3.38%2.3K20.5K
$297.00Aug 7$5.850.480.3%1.98%2.29%352.7K
$299.00Aug 14$5.750.441.0%1.94%2.94%2318
$297.50Aug 7$5.580.470.5%1.88%2.37%4132
$298.00Aug 7$5.320.460.7%1.80%2.45%18141
$300.00Aug 14$5.260.421.3%1.78%3.11%7893
$297.00Jul 31$4.820.480.3%1.63%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 614,797
Total Puts 667,759
Put/Call Ratio 1.09
Net Difference -52,962

Prior's Put/Call Breakdown

Total Calls 559,125
Total Puts 1,097,491
Put/Call Ratio 1.96
Net Difference -538,366

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