Tour v531
IWM
iShares Russell 2000 ETF
$277.85 -1.24%
(10/7 10:15) ◀
|
Wednesday, October 7, 2026 (10:20am)
January 2026
|
▶ (10/7 10:25)
◀ 10/7 10:20 ▶

Option Volume

Detail
ℹ
Current (10/07 10:20am) 512,718
Calls: 165,785 (32%)
Puts: 346,933 (68%)
Prior (10/06) 469,353
Calls: 216,692 (46%)
Puts: 252,661 (54%)
Current vs Prior +9.24%
Calls: -23.49% (Calls)
Puts: +37.31% (Puts)
Prior 7-Day Total 11,589,424
Calls: 5,295,882 (46%)
Puts: 6,293,542 (54%)
Prior 7-Day Average 1,655,632
Calls: 756,554 (46%)
Puts: 899,077 (54%)
Current vs Prior 7-Day Avg -69.03%
Calls: -78.09%
Puts: -61.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 10:20am) $68.90M
Calls: $13.30M (19%)
Puts: $55.60M (81%)
Prior (10/06) $38.40M
Calls: $10.88M (28%)
Puts: $27.52M (72%)
Current vs Prior +79.42%
Calls: +22.25%
Puts: +102.01%
Prior 7-Day Total $1.10B
Calls: $425.24M (39%)
Puts: $673.34M (61%)
Prior 7-Day Average $156.94M
Calls: $60.75M (39%)
Puts: $96.19M (61%)
Current vs Prior 7-Day Avg -56.10%
Calls: -78.10%
Puts: -42.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:20am) 2.09
Prior (10/06) 1.17
Current vs Prior +79.48%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +73.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 10:20am) 3,995,772
Calls: 1,286,817 (32%)
Puts: 2,708,955 (68%)
Prior (10/06) 3,861,950
Calls: 1,179,065 (31%)
Puts: 2,682,885 (69%)
Current vs Prior +3.47%
Prior 7-Day Total 22,853,155
Calls: 7,471,747 (33%)
Puts: 15,381,408 (67%)
Prior 7-Day Average 3,264,736
Calls: 1,067,392 (33%)
Puts: 2,197,344 (67%)
Current vs Prior 7-Day Avg +22.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/07) | Next (10/08)Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)
Current 0.69% | 1.10%0.69% | 1.38%1.38% | 2.53%2.34% | 5.65%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -21.52% | -6.11%-21.52% | -2.80%-2.80% | +1.55%+0.94% | +1.71%
Prior 7-Day Avg 0.94% | 1.32%0.68% | 1.43%1.44% | 2.52%3.02% | 5.94%
Current vs 7-Day Avg -25.96% | -16.85%+2.42% | -3.51%-4.03% | +0.44%-22.60% | -4.83%
Prior 7-Day Eod 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs 7-Day Eod -21.52% | -6.11%-21.52% | -2.80%-2.80% | +1.55%+0.94% | +1.71%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.52% | 0.67%
Calls: 1.68% | 0.56%
Puts: 1.35% | 0.78%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -55.69% | -79.88%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -58.92% | -80.14%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($55.60M) vs calls ($13.30M). Elevated premium activity with dollar volume up 79% vs prior. Extreme bearish P/C ratio of 2.09 - heavy put buying. P/C ratio rising 79% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BULLISHNEUTRALMIXED

📈 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 1,074 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 1611.7011.73$11.720.3%--0.8913
$260.00Nov 2021.2721.34$21.310.3%10.82733
$259.00Nov 2022.1322.21$22.170.4%340.83121
$268.00Oct 1610.7810.82$10.800.4%--0.8737
$261.00Nov 2020.4120.49$20.450.4%10.81173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 745.9846.19$46.080.5%61.00--
$323.00Oct 744.9845.19$45.080.5%41.00--
$322.00Oct 743.9844.19$44.080.5%51.00--
$321.00Oct 742.9843.19$43.080.5%61.00--
$325.00Oct 746.9847.21$47.100.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 346 found (avg $0.38, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 70.100.11$0.119.1%23.1K0.122.6K
$279.00Oct 70.240.25$0.254.0%29.7K0.261.2K
$278.00Oct 70.580.59$0.591.7%9.8K0.48693
$282.00Oct 80.130.14$0.147.1%1.6K0.10904
$283.00Oct 80.080.09$0.0911.1%5650.06610
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 70.060.07$0.0714.3%9.3K0.072.1K
$276.00Oct 70.140.15$0.156.7%17.9K0.151.6K
$277.00Oct 70.330.34$0.342.9%35.7K0.292.3K
$278.00Oct 70.730.74$0.741.4%40.1K0.521.4K
$272.00Oct 80.090.10$0.1010.0%1390.063.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 502 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 717.8218.02$17.921.1%61.009
$261.00Oct 716.8217.02$16.921.2%11.00--
$262.00Oct 715.8216.02$15.921.3%11.001
$263.00Oct 714.8215.02$14.921.3%21.00--
$264.00Oct 713.8214.02$13.921.4%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Oct 88.038.21$8.122.2%61.0076
$287.00Oct 89.019.21$9.112.2%121.0010
$288.00Oct 810.0210.20$10.111.8%--1.0030
$289.00Oct 811.0411.17$11.111.2%11.0016
$301.00Oct 822.9723.22$23.101.1%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,000 active (total vol 512.6K, top 40.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.240.25$0.254.0%29.7K0.261.2K
$280.00Oct 70.100.11$0.119.1%23.1K0.122.6K
$281.00Oct 70.040.05$0.0520.0%14.5K0.066.5K
$285.00Oct 90.090.10$0.1010.0%12.2K0.0525.5K
$278.00Oct 70.580.59$0.591.7%9.8K0.48693
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.730.74$0.741.4%40.1K0.521.4K
$270.00Oct 160.860.88$0.872.3%37.3K0.1885.9K
$272.00Oct 161.201.22$1.211.7%36.7K0.24114.4K
$277.00Oct 70.330.34$0.342.9%35.7K0.292.3K
$265.00Nov 202.993.02$3.011.0%30.8K0.2488.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 28.9%, max 41.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 7Nov 2025.7%18.2%41.1%246256
$277.00Oct 7Nov 2023.5%18.1%30.3%1.3K377
$279.00Oct 7Nov 2022.9%17.6%30.1%29.9K1.5K
$278.00Oct 7Nov 2022.9%17.8%28.2%10.0K765
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 7Nov 2025.7%18.3%41.0%18.1K4.9K
$279.00Oct 7Nov 2023.0%17.6%30.4%7.0K4.5K
$277.00Oct 7Nov 2023.5%18.1%29.9%35.8K3.6K
$278.00Oct 7Nov 2022.9%17.8%28.6%40.1K2.8K
$272.50Nov 6Nov 1319.2%19.2%0.3%10273

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 474 found (best R:R 34.71, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 7$0.60$0.40$0.6071%0.67$277.60
$299.00$300.00Nov 20$0.12$0.88$0.1213%7.33$299.12
$298.00$299.00Nov 13$0.11$0.89$0.1112%8.09$298.11
$295.00$296.00Nov 6$0.12$0.88$0.1213%7.33$295.12
$284.00$285.00Oct 13$0.11$0.89$0.1114%8.09$284.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$235.00Nov 13$0.28$9.72$0.286%34.71$244.72
$250.00$245.00Nov 13$0.23$4.77$0.239%20.74$249.77
$235.00$230.00Nov 20$0.10$4.90$0.104%49.00$234.90
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89
$245.00$240.00Nov 6$0.12$4.88$0.125%40.67$244.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 349 found (best R:R 0.10, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.82$0.82$1.1858%0.69$280.82
$278.00$279.00Nov 20$0.56$0.56$0.4449%1.27$278.56
$278.00$279.00Oct 30$0.55$0.55$0.4549%1.22$278.55
$279.00$280.00Nov 13$0.53$0.53$0.4752%1.13$279.53
$278.00$279.00Nov 6$0.55$0.55$0.4549%1.22$278.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.92$0.92$9.0878%0.10$269.08
$277.00$276.00Oct 7$0.19$0.19$0.8171%0.23$276.81
$277.00$276.00Oct 8$0.31$0.31$0.6962%0.45$276.69
$276.00$275.00Oct 8$0.20$0.20$0.8073%0.25$275.80
$275.00$274.00Oct 8$0.13$0.13$0.8781%0.15$274.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.79, cheapest $0.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.6022.9%19.3%
$277.50Oct 30Nov 6$1.0317.6%18.0%
$282.50Oct 23Oct 30$1.0517.9%19.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.5522.9%19.3%
$272.50Nov 6Nov 13$0.6119.2%19.2%
$277.50Oct 30Nov 6$0.8517.6%18.0%
$282.50Oct 23Oct 30$0.8517.9%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 449 found (cheapest 0.48% of stock, avg 4.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.59$0.74$1.33$276.67$279.330.48%
$277.00Oct 7$1.19$0.34$1.53$275.47$278.530.55%
$279.00Oct 7$0.25$1.39$1.64$277.36$280.640.59%
$276.00Oct 7$2.00$0.15$2.15$273.85$278.150.77%
$280.00Oct 7$0.11$2.25$2.36$277.64$282.360.85%
$278.00Oct 8$1.19$1.29$2.48$275.52$280.480.89%
$279.00Oct 8$0.75$1.85$2.60$276.40$281.600.94%
$277.00Oct 8$1.77$0.87$2.64$274.36$279.640.95%
$275.00Oct 7$2.92$0.07$2.99$272.01$277.991.08%
$280.00Oct 8$0.44$2.55$2.99$277.01$282.991.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.04% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$275.00Oct 7$0.05$0.07$0.12$274.88$281.12
$280.00$275.00Oct 7$0.11$0.07$0.18$274.82$280.18
$281.00$276.00Oct 7$0.05$0.15$0.20$275.80$281.20
$280.00$276.00Oct 7$0.11$0.15$0.26$275.74$280.26
$282.00$273.00Oct 8$0.14$0.15$0.29$272.71$282.29
$282.00$274.00Oct 8$0.14$0.23$0.37$273.63$282.37
$279.00$275.00Oct 7$0.25$0.07$0.32$274.68$279.32
$281.00$273.00Oct 8$0.25$0.15$0.40$272.60$281.40
$279.00$276.00Oct 7$0.25$0.15$0.40$275.60$279.40
$281.00$274.00Oct 8$0.25$0.23$0.48$273.52$281.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 380 found (best R:R 0.79, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254287/288Nov 20$0.44$0.5654%0.79$253.56$287.44
262/263285/286Nov 6$0.49$0.5148%0.96$262.51$285.49
261/262284/285Oct 30$0.44$0.5653%0.79$261.56$284.44
261/262285/286Oct 30$0.41$0.5956%0.69$261.59$285.41
262/263284/285Oct 30$0.45$0.5552%0.82$262.55$284.45
260/261285/286Nov 6$0.46$0.5451%0.85$260.54$285.46
262/263286/287Nov 6$0.46$0.5451%0.85$262.54$286.46
261/262286/287Nov 13$0.49$0.5148%0.96$261.51$286.49
256/257287/288Nov 20$0.45$0.5552%0.82$256.55$287.45
258/259287/288Nov 20$0.47$0.5350%0.89$258.53$287.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 13.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.18$9.826%54.56
$255.00$260.00$265.00Oct 13$0.05$4.956%99.00
$279.00$280.00$281.00Oct 7$0.08$0.9220%11.50
$277.00$278.00$279.00Oct 7$0.26$0.7445%2.85
$275.00$276.00$277.00Oct 9$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.71$9.2919%13.08
$260.00$264.00$268.00Oct 20$0.17$3.8310%22.53
$277.00$278.00$279.00Oct 7$0.25$0.7545%3.00
$276.00$277.00$278.00Oct 8$0.11$0.8923%8.09
$276.00$277.00$278.00Oct 7$0.21$0.7937%3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 434 found (best net $-8.14, 421 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.14$6.86
$250.00$260.001:2Oct 23-$9.14$0.86
$276.00$277.001:2Oct 7-$0.38$0.62
$279.00$280.001:2Oct 8-$0.13$0.87
$280.00$281.001:2Oct 8-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$288.001:2Oct 14-$3.21$3.79
$291.00$286.001:2Oct 19-$4.02$0.98
$279.00$278.001:2Oct 7-$0.09$0.91
$280.00$279.001:2Oct 7-$0.53$0.47
$245.00$235.001:2Nov 13-$0.14$9.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 256 found (best yield 2.92%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$8.100.510.1%2.92%2.97%14072
$279.00Nov 20$7.550.490.4%2.72%3.13%162294
$280.00Nov 20$7.020.470.8%2.53%3.30%2.3K3.3K
$281.00Nov 20$6.510.451.1%2.34%3.48%1611.3K
$282.00Nov 20$6.030.431.5%2.17%3.66%1011.6K
$283.00Nov 20$5.560.411.9%2.00%3.85%1691.4K
$284.00Nov 20$5.130.392.2%1.85%4.06%1536.9K
$278.00Nov 13$7.370.510.1%2.65%2.71%44677
$279.00Nov 13$6.810.480.4%2.45%2.86%9139
$285.00Nov 20$4.710.372.6%1.70%4.27%42419.7K

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 165,785
Total Puts 346,933
Put/Call Ratio 2.09
Net Difference -181,148

Prior's Put/Call Breakdown

Total Calls 216,692
Total Puts 252,661
Put/Call Ratio 1.17
Net Difference -35,969

Prior 7-Day Put/Call Summary

Total Calls 5,295,882
Total Puts 6,293,542
Average Put/Call Ratio 1.20
Ratio Trend Rising

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