Tour v531
IWM
iShares Russell 2000 ETF
$277.70 -1.29%
(10/7 10:25) ◀
|
Wednesday, October 7, 2026 (10:30am)
January 2026
|
▶ (10/7 10:35)
◀ 10/7 10:30 ▶

Option Volume

Detail
ℹ
Current (10/07 10:30am) 564,865
Calls: 180,931 (32%)
Puts: 383,934 (68%)
Prior (10/06) 565,225
Calls: 258,969 (46%)
Puts: 306,256 (54%)
Current vs Prior -0.06%
Calls: -30.13% (Calls)
Puts: +25.36% (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 -65.88%
Calls: -76.08%
Puts: -57.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 10:30am) $73.13M
Calls: $13.89M (19%)
Puts: $59.24M (81%)
Prior (10/06) $49.66M
Calls: $12.05M (24%)
Puts: $37.61M (76%)
Current vs Prior +47.25%
Calls: +15.31%
Puts: +57.49%
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 -53.40%
Calls: -77.13%
Puts: -38.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:30am) 2.12
Prior (10/06) 1.18
Current vs Prior +79.43%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +76.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 10:30am) 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 0.67% | 1.10%0.67% | 1.38%1.38% | 2.52%2.33% | 5.64%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -24.73% | -6.36%-24.73% | -3.00%-3.00% | +1.02%+0.54% | +1.44%
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 -28.99% | -17.07%-1.77% | -3.71%-4.22% | -0.08%-22.91% | -5.08%
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 -24.73% | -6.36%-24.73% | -3.00%-3.00% | +1.02%+0.54% | +1.44%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.58% | 1.32%
Calls: 1.89% | 1.19%
Puts: 1.27% | 1.46%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -53.94% | -60.36%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -57.30% | -60.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($59.24M) vs calls ($13.89M). Extreme bearish P/C ratio of 2.12 - heavy put buying. P/C ratio rising 79% - increased hedging/bearish positioning. Put-heavy open interest (2,708,955 puts vs 1,286,817 calls) suggests hedging or 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
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
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 1,056 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 1611.5511.59$11.570.3%--0.8813
$259.00Nov 2021.9922.07$22.030.4%340.82121
$261.00Nov 2020.2720.35$20.310.4%10.80173
$265.00Nov 2016.9817.06$17.020.5%90.75617
$260.00Nov 2021.1121.21$21.160.5%10.81733
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Oct 733.2433.36$33.300.4%151.00--
$325.00Oct 747.1947.37$47.280.4%41.00--
$324.00Oct 746.1946.37$46.280.4%61.00--
$323.00Oct 745.1945.37$45.280.4%41.00--
$322.00Oct 744.1944.37$44.280.4%51.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 349 found (avg $0.38, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 70.080.09$0.0911.1%24.8K0.102.6K
$279.00Oct 70.200.21$0.214.8%32.2K0.221.2K
$278.00Oct 70.490.50$0.502.0%13.7K0.43693
$283.00Oct 80.070.08$0.0812.5%6040.06610
$282.00Oct 80.130.14$0.147.1%1.8K0.09904
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 70.060.07$0.0714.3%10.3K0.082.1K
$276.00Oct 70.140.15$0.156.7%20.0K0.161.6K
$277.00Oct 70.340.35$0.352.9%45.4K0.332.3K
$278.00Oct 70.780.79$0.791.3%43.2K0.571.4K
$273.00Oct 80.150.16$0.166.3%6270.091.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 511 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Nov 2053.4155.21$54.313.3%--1.001.0K
$235.00Oct 841.0944.47$42.787.9%41.005
$225.00Oct 952.1353.02$52.581.7%41.005
$230.00Oct 947.1648.02$47.591.8%61.006
$260.00Oct 717.6317.77$17.700.8%61.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 75.205.36$5.283.0%2181.002.8K
$284.00Oct 76.246.37$6.312.1%531.00817
$285.00Oct 77.247.37$7.311.8%1231.00314
$286.00Oct 78.248.37$8.311.6%211.0071
$287.00Oct 79.249.35$9.301.2%191.0027

Most actively traded options today. High liquidity = easy entry/exit. 1,029 active (total vol 552.2K, top 45.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.200.21$0.214.8%32.2K0.221.2K
$280.00Oct 70.080.09$0.0911.1%24.8K0.102.6K
$281.00Oct 70.040.05$0.0520.0%15.1K0.056.5K
$278.00Oct 70.490.50$0.502.0%13.7K0.43693
$285.00Oct 90.080.09$0.0911.1%12.5K0.0525.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.340.35$0.352.9%45.4K0.332.3K
$278.00Oct 70.780.79$0.791.3%43.2K0.571.4K
$270.00Oct 160.880.89$0.891.1%37.3K0.1885.9K
$272.00Oct 161.221.25$1.232.4%36.8K0.24114.4K
$265.00Nov 203.013.05$3.031.3%30.8K0.2588.8K

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 20.8%, max 33.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 7Nov 2024.2%18.2%33.0%274256
$278.00Oct 7Nov 2022.3%17.8%25.3%13.8K765
$277.00Oct 7Nov 2022.4%18.0%24.7%1.8K377
$279.00Oct 7Nov 2023.2%21.1%10.4%32.4K1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 7Nov 2024.2%18.2%33.0%20.2K4.9K
$278.00Oct 7Nov 2022.3%17.8%25.3%43.3K2.8K
$277.00Oct 7Nov 2022.4%18.0%24.7%45.4K3.6K
$279.00Oct 7Nov 2023.2%21.1%10.4%7.4K4.5K
$272.50Nov 6Nov 1319.2%19.1%0.2%10273

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 478 found (best R:R 1.50, avg 3.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$261.00Oct 9$0.52$0.48$0.5299%0.92$260.52
$299.00$300.00Nov 20$0.11$0.89$0.1113%8.09$299.11
$286.00$287.00Oct 15$0.10$0.90$0.1013%9.00$286.10
$286.00$287.00Oct 16$0.12$0.88$0.1215%7.33$286.12
$277.00$278.00Oct 7$0.56$0.44$0.5667%0.79$277.56
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$292.00$291.00Oct 20$0.40$0.60$0.4094%1.50$291.60
$297.50$297.00Oct 30$0.25$0.25$0.2592%1.00$297.25
$292.50$292.00Oct 23$0.27$0.23$0.2792%0.85$292.23
$298.00$297.50Oct 23$0.32$0.18$0.3295%0.56$297.68
$245.00$235.00Nov 13$0.28$9.72$0.286%34.71$244.72

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$0.80$0.80$1.2059%0.67$280.80
$278.00$279.00Nov 20$0.56$0.56$0.4450%1.27$278.56
$279.00$280.00Nov 13$0.53$0.53$0.4752%1.13$279.53
$278.00$279.00Oct 30$0.54$0.54$0.4650%1.17$278.54
$281.00$282.00Nov 20$0.49$0.49$0.5155%0.96$281.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.93$0.93$9.0778%0.10$269.07
$277.00$276.00Oct 7$0.20$0.20$0.8067%0.25$276.80
$276.00$275.00Oct 8$0.22$0.22$0.7870%0.28$275.78
$275.00$274.00Oct 8$0.14$0.14$0.8680%0.16$274.86
$274.00$273.00Oct 9$0.14$0.14$0.8681%0.16$273.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.75, cheapest $0.58)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 7Oct 8$0.6222.4%19.3%
$278.00Oct 7Oct 8$0.6322.3%19.5%
$277.50Oct 30Nov 6$1.0417.5%18.0%
$282.50Oct 23Oct 30$1.0317.8%18.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 7Oct 8$0.5822.4%19.3%
$278.00Oct 7Oct 8$0.5822.3%19.5%
$272.50Nov 6Nov 13$0.6219.2%19.1%
$277.50Oct 30Nov 6$0.8517.5%18.0%
$282.50Oct 23Oct 30$0.8317.8%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 460 found (cheapest 0.46% of stock, avg 4.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.50$0.79$1.29$276.71$279.290.46%
$277.00Oct 7$1.06$0.35$1.41$275.59$278.410.51%
$279.00Oct 7$0.21$1.50$1.71$277.29$280.710.62%
$276.00Oct 7$1.85$0.15$2.00$274.00$278.000.72%
$280.00Oct 7$0.09$2.38$2.47$277.53$282.470.89%
$278.00Oct 8$1.13$1.37$2.50$275.50$280.500.90%
$277.00Oct 8$1.68$0.93$2.61$274.39$279.610.94%
$279.00Oct 8$0.71$1.95$2.66$276.34$281.660.96%
$275.00Oct 7$2.77$0.07$2.84$272.16$277.841.02%
$276.00Oct 8$2.36$0.61$2.97$273.03$278.971.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.04% of stock, avg 1.96%)

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$0.09$0.07$0.16$274.84$280.16
$281.00$276.00Oct 7$0.05$0.15$0.20$275.80$281.20
$280.00$276.00Oct 7$0.09$0.15$0.24$275.76$280.24
$282.00$273.00Oct 8$0.14$0.16$0.30$272.70$282.30
$279.00$275.00Oct 7$0.21$0.07$0.28$274.72$279.28
$279.00$276.00Oct 7$0.21$0.15$0.36$275.64$279.36
$282.00$274.00Oct 8$0.14$0.25$0.39$273.61$282.39
$281.00$273.00Oct 8$0.24$0.16$0.40$272.60$281.40
$281.00$274.00Oct 8$0.24$0.25$0.49$273.51$281.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 398 found (best R:R 0.85, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
257/258286/287Nov 13$0.46$0.5452%0.85$257.54$286.46
258/259286/287Nov 13$0.47$0.5351%0.89$258.53$286.47
256/257286/287Nov 20$0.48$0.5250%0.92$256.52$286.48
258/259286/287Nov 20$0.50$0.5048%1.00$258.50$286.50
259/260286/287Nov 20$0.51$0.4947%1.04$259.49$286.51
260/261286/287Nov 20$0.52$0.4846%1.08$260.48$286.52
258/259286/287Nov 6$0.42$0.5856%0.72$258.58$286.42
261/262286/287Nov 20$0.53$0.4745%1.13$261.47$286.53
261/262284/285Oct 30$0.44$0.5654%0.79$261.56$284.44
260/261286/287Nov 6$0.44$0.5654%0.79$260.56$286.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 13.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 7$0.23$0.7741%3.35
$274.00$275.00$276.00Oct 8$0.06$0.9416%15.67
$276.00$277.00$278.00Oct 12$0.06$0.9416%15.67
$278.00$279.00$280.00Oct 7$0.17$0.8333%4.88
$277.00$278.00$279.00Oct 7$0.27$0.7345%2.70
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
$240.00$245.00$250.00Nov 6$0.06$4.943%82.33
$279.00$280.00$281.00Oct 7$0.06$0.9416%15.67
$275.00$276.00$277.00Oct 7$0.12$0.8825%7.33

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 $-7.71, 419 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.71$7.29
$250.00$260.001:2Oct 23-$8.87$1.13
$276.00$277.001:2Oct 7-$0.27$0.73
$279.00$280.001:2Oct 8-$0.11$0.89
$278.00$279.001:2Oct 8-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$288.001:2Oct 14-$3.45$3.55
$279.00$278.001:2Oct 7-$0.08$0.92
$268.00$264.001:2Oct 20-$0.16$3.84
$245.00$235.001:2Nov 13-$0.14$9.86
$280.00$279.001:2Oct 7-$0.62$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 253 found (best yield 2.88%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$8.010.500.1%2.88%2.99%14472
$279.00Nov 20$7.450.490.5%2.68%3.15%162294
$280.00Nov 20$6.930.470.8%2.50%3.32%2.3K3.3K
$281.00Nov 20$6.420.451.2%2.31%3.50%1611.3K
$282.00Nov 20$5.940.431.6%2.14%3.69%1511.6K
$283.00Nov 20$5.480.411.9%1.97%3.88%1701.4K
$284.00Nov 20$5.050.392.3%1.82%4.09%1646.9K
$278.00Nov 13$7.260.500.1%2.61%2.72%44677
$279.00Nov 13$6.720.480.5%2.42%2.89%11139
$285.00Nov 20$4.640.372.6%1.67%4.30%44119.7K

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 180,931
Total Puts 383,934
Put/Call Ratio 2.12
Net Difference -203,003

Prior's Put/Call Breakdown

Total Calls 258,969
Total Puts 306,256
Put/Call Ratio 1.18
Net Difference -47,287

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