Tour v309
IWM
iShares Russell 2000 ETF
$295.99 -0.42%
(7/10 16:05) ◀
|
Friday, July 10, 2026 (4:10pm)
January 2026
|
▶ (7/10 16:15)
◀ 7/10 16:10 ▶

Option Volume

Detail
ℹ
Current (07/10 4:10pm) 1,314,298
Calls: 627,507 (48%)
Puts: 686,791 (52%)
Prior (07/08) 1,741,334
Calls: 597,089 (34%)
Puts: 1,144,245 (66%)
Current vs Prior -24.52%
Calls: +5.09% (Calls)
Puts: -39.98% (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 -21.96%
Calls: -7.60%
Puts: -31.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 4:10pm) $78.26M
Calls: $34.42M (44%)
Puts: $43.84M (56%)
Prior (07/08) $160.20M
Calls: $47.78M (30%)
Puts: $112.42M (70%)
Current vs Prior -51.15%
Calls: -27.96%
Puts: -61.00%
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 -45.76%
Calls: -31.60%
Puts: -53.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 4:10pm) 1.09
Prior (07/08) 1.92
Current vs Prior -42.89%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -26.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 4:10pm) 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 0.37% | 0.95%0.37% | 0.95%0.37% | 1.94%1.56% | 6.01%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -12.07% | -5.33%+1.92% | -33.43%-74.03% | -29.21%-33.28% | -10.27%
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 -9.35% | -3.20%-39.61% | -32.20%-76.20% | -29.11%-34.15% | -9.03%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -12.07% | -5.33%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.07% | 2.25%
Calls: 2.35% | 2.17%
Puts: 1.79% | 2.34%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior -5.48% | +19.05%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg -32.92% | -26.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Slightly bearish P/C ratio of 1.09. P/C ratio dropping 43% - 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
16:10BEARISHNEUTRALBEARISH
16:05BEARISHNEUTRALBEARISH
16:00BEARISHNEUTRALBEARISH
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 948 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1758.0558.18$58.110.2%--1.0080
$239.00Jul 1757.0557.18$57.110.2%--1.0020
$240.00Jul 2456.2356.36$56.300.2%--1.0037
$240.00Jul 1756.0556.18$56.110.2%11.0072
$240.00Jul 1055.8956.02$55.960.2%--1.00264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.9854.11$54.050.2%71.0010
$350.00Aug 2153.9854.11$54.050.2%31.00--
$345.00Jul 1748.9849.11$49.050.3%71.00--
$330.00Jul 2433.9834.11$34.050.4%31.00--
$330.00Aug 2133.9734.12$34.050.4%10.97--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 301 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 160.050.06$0.0616.7%90.0370
$305.00Jul 150.060.07$0.0714.3%2.6K0.03397
$309.00Jul 200.060.07$0.0714.3%10.0327
$314.00Jul 240.060.07$0.0714.3%240.02458
$300.00Jul 130.070.08$0.0812.5%4.5K0.062.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 140.050.06$0.0616.7%360.02620
$279.00Jul 150.050.06$0.0616.7%160.0286
$275.00Jul 160.050.06$0.0616.7%120.016
$269.00Jul 170.050.06$0.0616.7%210.0111.2K
$270.00Jul 170.050.06$0.0616.7%850.0130.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 502 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.8956.02$55.960.2%--1.00264
$250.00Jul 1045.8946.02$45.960.3%--1.0024
$253.00Jul 1042.8943.02$42.960.3%51.004
$254.00Jul 1041.8942.02$41.960.3%221.0018
$255.00Jul 1040.8941.02$40.960.3%211.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 1748.9849.11$49.050.3%71.00--
$350.00Jul 1753.9854.11$54.050.2%71.0010
$323.00Jul 1326.9827.11$27.050.5%11.00--
$321.00Jul 1424.9825.11$25.050.5%121.00--
$322.00Jul 1425.9826.11$26.050.5%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,109 active (total vol 1.3M, top 166.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.080.09$0.0911.1%166.1K0.442.3K
$297.00Jul 100.000.01$0.01100.0%127.3K0.035.4K
$297.50Jul 100.000.01$0.01100.0%49.1K0.021.2K
$295.00Jul 100.911.00$0.969.4%45.4K1.003.4K
$298.00Jul 100.000.01$0.01100.0%35.0K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.000.01$0.01100.0%136.0K0.037.2K
$296.00Jul 100.130.15$0.1414.3%107.4K0.584.0K
$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 213.563.61$3.591.4%21.6K0.2861.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 158 strikes (avg 1055.9%, max 2766.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21897.8%31.3%2766.6%--3.1K
$250.00Jul 10Aug 21734.8%28.3%2493.3%--4.6K
$325.00Jul 10Aug 21424.5%16.9%2405.2%962.8K
$255.00Jul 10Aug 21654.9%27.0%2328.9%232.4K
$260.00Jul 10Aug 21575.9%25.7%2143.0%305.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21897.8%31.3%2766.6%1222.6K
$245.00Jul 10Aug 21815.7%29.8%2634.2%7112.0K
$250.00Jul 10Aug 21734.8%28.3%2493.3%34122.4K
$255.00Jul 10Aug 21654.9%27.0%2328.9%34724.6K
$260.00Jul 10Aug 21575.9%25.7%2143.0%35854.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 405 found (best R:R 49.00, avg 3.80)

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$0.18$4.82$0.1826.78$325.18
$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$0.19$4.81$0.1925.32$259.81
$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. 573 found (best R:R 99.00, avg 2.95)

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$4.87$4.87$0.1337.46$284.87
$250.00$255.00Aug 21$4.85$4.85$0.1532.33$254.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$9.90$9.90$0.1099.00$320.10
$324.00$305.00Jul 22$18.76$18.76$0.2478.17$305.24
$321.00$306.00Jul 23$14.79$14.79$0.2170.43$306.21
$325.00$314.00Aug 7$10.83$10.83$0.1763.71$314.17
$314.00$301.00Jul 20$12.28$12.28$0.7217.06$301.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.51, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Jul 10Jul 14$0.06342.8%28.6%
$280.00Jul 10Jul 14$0.07265.6%23.9%
$288.00Jul 10Jul 13$0.07140.3%15.6%
$300.00Jul 10Jul 13$0.0775.9%10.0%
$272.00Jul 10Jul 15$0.09389.2%29.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 10Jul 13$0.0575.9%10.0%
$289.00Jul 10Jul 13$0.06124.2%14.9%
$313.00Jul 10Jul 31$0.06266.9%15.9%
$290.00Jul 10Jul 13$0.08108.1%13.8%
$320.00Aug 14Aug 21$0.0816.8%17.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 497 found (cheapest 0.08% of stock, avg 5.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.09$0.14$0.23$295.77$296.230.08%
$295.00Jul 10$0.96$0.01$0.97$294.03$295.970.33%
$297.00Jul 10$0.01$1.06$1.07$295.93$298.070.36%
$297.50Jul 10$0.01$1.56$1.57$295.93$299.070.53%
$294.00Jul 10$1.94$0.01$1.95$292.05$295.950.66%
$298.00Jul 10$0.01$2.06$2.07$295.93$300.070.70%
$296.00Jul 13$1.09$1.12$2.21$293.79$298.210.75%
$297.00Jul 13$0.64$1.67$2.31$294.69$299.310.78%
$295.00Jul 13$1.70$0.74$2.44$292.56$297.440.82%
$298.00Jul 13$0.33$2.36$2.69$295.31$300.690.91%

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$0.14$0.22$290.78$300.22
$300.00$292.00Jul 13$0.08$0.19$0.27$291.73$300.27
$299.00$291.00Jul 13$0.17$0.14$0.31$290.69$299.31
$299.00$292.00Jul 13$0.17$0.19$0.36$291.64$299.36
$300.00$293.00Jul 13$0.08$0.31$0.39$292.61$300.39
$298.00$291.00Jul 13$0.33$0.14$0.47$290.53$298.47
$299.00$293.00Jul 13$0.17$0.31$0.48$292.52$299.48
$298.00$292.00Jul 13$0.33$0.19$0.52$291.48$298.52
$300.00$294.00Jul 13$0.08$0.48$0.56$293.44$300.56
$298.00$293.00Jul 13$0.33$0.31$0.64$292.36$298.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 323 found (best R:R 32.33, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
255/260265/270Aug 21$4.80$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$4.66$0.3413.71$255.34$274.66
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$4.51$0.499.20$270.49$284.51
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. 171 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$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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$0.07$4.9370.43
$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 $--, 418 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Aug 14-$8.74$11.26
$260.00$275.001:2Jul 14-$6.04$8.96
$280.00$288.001:2Jul 20-$1.44$6.56
$285.00$292.001:2Jul 23-$0.49$6.51
$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
$270.00$260.001:2Jul 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 2.47%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 14$7.320.510.0%2.47%2.48%42100
$297.00Aug 14$6.760.490.3%2.28%2.63%11050
$297.50Aug 14$6.490.480.5%2.19%2.70%323
$296.00Aug 7$6.370.510.0%2.15%2.16%3340
$298.00Aug 14$6.230.470.7%2.10%2.78%5127
$300.00Aug 21$6.040.431.4%2.04%3.40%2.6K20.5K
$297.00Aug 7$5.810.480.3%1.96%2.30%352.7K
$299.00Aug 14$5.710.441.0%1.93%2.95%2318
$297.50Aug 7$5.550.470.5%1.88%2.39%4132
$296.00Jul 31$5.330.510.0%1.80%1.80%137147

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 627,507
Total Puts 686,791
Put/Call Ratio 1.09
Net Difference -59,284

Prior's Put/Call Breakdown

Total Calls 597,089
Total Puts 1,144,245
Put/Call Ratio 1.92
Net Difference -547,156

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