Tour v309
IWM
iShares Russell 2000 ETF
$296.03 -0.41%
(7/10 15:50) ◀
|
Friday, July 10, 2026 (3:55pm)
January 2026
|
▶ (7/10 16:00)
◀ 7/10 15:55 ▶

Option Volume

Detail
ℹ
Current (07/10 3:55pm) 1,290,610
Calls: 618,270 (48%)
Puts: 672,340 (52%)
Prior (07/08) 1,670,058
Calls: 566,880 (34%)
Puts: 1,103,178 (66%)
Current vs Prior -22.72%
Calls: +9.07% (Calls)
Puts: -39.05% (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 -23.37%
Calls: -8.96%
Puts: -33.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 3:55pm) $77.29M
Calls: $35.49M (46%)
Puts: $41.80M (54%)
Prior (07/08) $152.76M
Calls: $51.05M (33%)
Puts: $101.71M (67%)
Current vs Prior -49.41%
Calls: -30.48%
Puts: -58.91%
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 -46.43%
Calls: -29.48%
Puts: -55.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:55pm) 1.09
Prior (07/08) 1.95
Current vs Prior -44.12%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -26.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 3:55pm) 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% | 0.94%0.38% | 0.94%0.38% | 1.90%1.52% | 5.99%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -65.40% | -34.62%+2.85% | -34.62%-73.80% | -30.70%-35.16% | -10.59%
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 -64.32% | -33.14%-39.05% | -33.41%-75.98% | -30.61%-36.01% | -9.35%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -65.40% | -34.62%-- | ---- | ---- | --
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

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
15:55BEARISHNEUTRALBEARISH
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 886 of results (avg 3.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.9659.39$59.180.7%--1.0030
$238.00Jul 1757.9658.39$58.180.7%--1.0080
$240.00Jul 1055.8056.23$56.020.8%--1.00264
$240.00Aug 2157.0057.44$57.220.8%--1.002.8K
$239.00Jul 1756.9657.40$57.180.8%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.7754.20$53.990.8%71.0010
$350.00Aug 2153.7754.21$53.990.8%31.00--
$345.00Jul 1748.7749.20$48.990.9%71.00--
$300.00Aug 218.909.01$8.961.2%8450.578.4K
$330.00Jul 2433.7734.21$33.991.3%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 296 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Jul 210.050.06$0.0616.7%--0.0212
$340.00Aug 210.050.06$0.0616.7%60.011.2K
$305.00Jul 150.060.07$0.0714.3%2.5K0.03397
$306.00Jul 160.060.07$0.0714.3%80.0370
$308.00Jul 170.060.07$0.0714.3%1680.0314.1K
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
$260.00Jul 220.050.06$0.0616.7%20.012

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 501 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.8056.23$56.020.8%--1.00264
$250.00Jul 1045.8046.23$46.020.9%--1.0024
$253.00Jul 1042.8043.23$43.021.0%51.004
$254.00Jul 1041.8042.23$42.021.0%221.0018
$255.00Jul 1040.8041.23$41.021.0%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 1748.7749.20$48.990.9%71.00--
$350.00Jul 1753.7754.20$53.990.8%71.0010
$323.00Jul 1326.7827.20$26.991.6%11.00--
$321.00Jul 1424.7725.20$24.991.7%121.00--
$322.00Jul 1425.7726.20$25.991.7%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,099 active (total vol 1.3M, top 163.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.130.16$0.1520.0%163.2K0.572.3K
$297.00Jul 100.000.01$0.01100.0%126.9K0.035.4K
$297.50Jul 100.000.01$0.01100.0%49.1K0.021.2K
$295.00Jul 100.861.22$1.0434.6%45.3K1.003.4K
$298.00Jul 100.000.01$0.01100.0%34.9K0.023.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.000.01$0.01100.0%134.2K0.027.2K
$296.00Jul 100.120.14$0.1315.4%105.7K0.434.0K
$294.00Jul 100.000.01$0.01100.0%104.7K0.0113.0K
$293.00Jul 100.000.01$0.01100.0%29.3K0.013.9K
$285.00Aug 213.543.59$3.571.4%21.0K0.2861.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 157 strikes (avg 1065.0%, max 2768.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21899.4%31.4%2768.1%--3.1K
$250.00Jul 10Aug 21736.4%28.4%2495.1%--4.6K
$325.00Jul 10Aug 21422.8%16.9%2402.8%792.8K
$255.00Jul 10Aug 21656.5%27.0%2335.6%232.4K
$260.00Jul 10Aug 21577.6%25.6%2152.3%305.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21899.4%31.4%2768.1%1222.6K
$245.00Jul 10Aug 21817.3%29.9%2635.8%7112.0K
$250.00Jul 10Aug 21736.4%28.4%2495.1%34022.4K
$255.00Jul 10Aug 21656.5%27.0%2335.6%34724.6K
$260.00Jul 10Aug 21577.6%25.6%2152.3%35654.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 403 found (best R:R 49.00, avg 3.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 21$0.10$4.90$0.1049.00$330.10
$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$0.19$4.81$0.1925.32$325.19
$315.00$317.50Jul 31$0.10$2.40$0.1024.00$315.10
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$0.21$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. 575 found (best R:R 81.61, avg 2.87)

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
$280.00$285.00Jul 16$4.89$4.89$0.1144.45$284.89
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$324.00$305.00Jul 22$18.77$18.77$0.2381.61$305.23
$330.00$320.00Aug 21$9.86$9.86$0.1470.43$320.14
$325.00$314.00Aug 7$10.79$10.79$0.2151.38$314.21
$314.00$301.00Jul 20$12.28$12.28$0.7217.06$301.72
$308.00$306.00Jul 24$1.84$1.84$0.1611.50$306.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.47, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 10Jul 14$0.05577.6%41.6%
$275.00Jul 10Jul 14$0.06344.5%29.4%
$282.00Jul 10Jul 13$0.07236.3%22.1%
$283.00Jul 10Jul 13$0.07220.7%20.7%
$300.00Jul 10Jul 13$0.0773.9%9.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$313.00Jul 10Jul 31$0.06265.1%15.8%
$290.00Jul 10Jul 13$0.07110.0%13.8%
$310.00Jul 10Jul 24$0.07223.5%14.4%
$282.50Jul 10Jul 15$0.08228.3%21.3%
$302.00Jul 10Jul 13$0.08105.7%11.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 495 found (cheapest 0.09% of stock, avg 5.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.15$0.13$0.28$295.72$296.280.09%
$297.00Jul 10$0.01$0.96$0.97$296.03$297.970.33%
$295.00Jul 10$1.04$0.01$1.05$293.95$296.050.35%
$297.50Jul 10$0.01$1.51$1.52$295.98$299.020.51%
$298.00Jul 10$0.01$2.00$2.01$295.99$300.010.68%
$294.00Jul 10$2.02$0.01$2.03$291.97$296.030.69%
$296.00Jul 13$1.12$1.07$2.19$293.81$298.190.74%
$297.00Jul 13$0.66$1.65$2.31$294.69$299.310.78%
$295.00Jul 13$1.76$0.70$2.46$292.54$297.460.83%
$298.00Jul 13$0.35$2.32$2.67$295.33$300.670.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 345 found (cheapest 0.09% of stock, avg 1.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$292.00Jul 13$0.08$0.18$0.26$291.74$300.26
$299.00$292.00Jul 13$0.17$0.18$0.35$291.65$299.35
$300.00$293.00Jul 13$0.08$0.28$0.36$292.64$300.36
$299.00$293.00Jul 13$0.17$0.28$0.45$292.55$299.45
$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
$298.00$293.00Jul 13$0.35$0.28$0.63$292.37$298.63
$299.00$294.00Jul 13$0.17$0.44$0.61$293.39$299.61
$301.00$292.00Jul 14$0.22$0.52$0.74$291.26$301.74
$300.00$295.00Jul 13$0.08$0.70$0.78$294.22$300.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 320 found (best R:R 30.25, avg credit $1.07)

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$4.65$0.3513.29$265.35$279.65
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
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. 198 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
$330.00$335.00$340.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$250.00$255.00$260.00Aug 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$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$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. 440 found (best net $--, 421 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Aug 14-$8.80$11.20
$260.00$275.001:2Jul 14-$6.10$8.90
$280.00$288.001:2Jul 20-$1.47$6.53
$285.00$292.001:2Jul 23-$0.52$6.48
$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
$325.00$312.001:2Jul 24-$2.99$10.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 2.29%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$6.790.490.3%2.29%2.62%10950
$297.50Aug 14$6.520.480.5%2.20%2.70%323
$298.00Aug 14$6.250.470.7%2.11%2.78%5127
$300.00Aug 21$6.070.431.3%2.05%3.39%2.3K20.5K
$297.00Aug 7$5.840.490.3%1.97%2.30%352.7K
$299.00Aug 14$5.740.451.0%1.94%2.94%2318
$297.50Aug 7$5.570.470.5%1.88%2.38%4132
$298.00Aug 7$5.310.460.7%1.79%2.46%18141
$300.00Aug 14$5.250.421.3%1.77%3.11%7893
$297.00Jul 31$4.800.480.3%1.62%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 618,270
Total Puts 672,340
Put/Call Ratio 1.09
Net Difference -54,070

Prior's Put/Call Breakdown

Total Calls 566,880
Total Puts 1,103,178
Put/Call Ratio 1.95
Net Difference -536,298

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