Tour v531
IWM
iShares Russell 2000 ETF
$277.79 -1.26%
(10/7 10:30) ◀
|
Wednesday, October 7, 2026 (10:35am)
January 2026
|
▶ (10/7 10:40)
◀ 10/7 10:35 ▶

Option Volume

Detail
ℹ
Current (10/07 10:35am) 591,642
Calls: 190,289 (32%)
Puts: 401,353 (68%)
Prior (10/06) 596,504
Calls: 272,611 (46%)
Puts: 323,893 (54%)
Current vs Prior -0.82%
Calls: -30.20% (Calls)
Puts: +23.92% (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 -64.26%
Calls: -74.85%
Puts: -55.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 10:35am) $76.10M
Calls: $14.77M (19%)
Puts: $61.33M (81%)
Prior (10/06) $51.93M
Calls: $13.41M (26%)
Puts: $38.51M (74%)
Current vs Prior +46.54%
Calls: +10.10%
Puts: +59.24%
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 -51.51%
Calls: -75.69%
Puts: -36.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:35am) 2.11
Prior (10/06) 1.19
Current vs Prior +77.52%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +75.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 10:35am) 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 0.66% | 1.10%0.66% | 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 -25.16% | -6.39%-25.16% | -2.78%-2.78% | +1.14%+0.66% | +1.60%
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 -29.40% | -17.10%-2.33% | -3.49%-4.01% | +0.04%-22.82% | -4.93%
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 -25.16% | -6.39%-25.16% | -2.78%-2.78% | +1.14%+0.66% | +1.60%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.58% | 0.96%
Calls: 1.80% | 1.16%
Puts: 1.37% | 0.76%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -53.94% | -71.17%
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% | -71.55%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($61.33M) vs calls ($14.77M). Extreme bearish P/C ratio of 2.11 - heavy put buying. P/C ratio rising 78% - 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
10:35BEARISHBEARISHBEARISH
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 1,076 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 1611.6411.67$11.660.3%30.8813
$268.00Oct 1610.7310.77$10.750.4%--0.8637
$260.00Nov 2021.2121.30$21.260.4%10.82733
$225.00Oct 1653.0353.26$53.150.4%41.0098
$261.00Nov 2020.3620.45$20.410.4%10.81173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.00Oct 739.1139.26$39.190.4%41.00--
$322.00Oct 744.0944.26$44.180.4%51.00--
$316.00Oct 738.1138.26$38.190.4%21.00--
$321.00Oct 743.0943.26$43.180.4%61.00--
$318.00Oct 740.1140.27$40.190.4%191.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 349 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 70.090.10$0.1010.0%25.7K0.112.6K
$279.00Oct 70.200.21$0.214.8%34.1K0.231.2K
$278.00Oct 70.520.54$0.533.8%15.2K0.45693
$282.00Oct 80.120.13$0.137.7%1.9K0.09904
$283.00Oct 80.070.08$0.0812.5%6130.06610
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 70.050.06$0.0616.7%10.5K0.072.1K
$276.00Oct 70.120.13$0.137.7%20.9K0.141.6K
$277.00Oct 70.310.32$0.323.1%50.4K0.312.3K
$278.00Oct 70.720.73$0.731.4%44.4K0.561.4K
$271.00Oct 80.060.07$0.0714.3%200.04195

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 515 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 717.7417.88$17.810.8%61.009
$261.00Oct 716.7416.91$16.831.0%11.00--
$262.00Oct 715.7415.87$15.810.8%11.001
$263.00Oct 714.7314.96$14.851.5%21.00--
$264.00Oct 713.7413.96$13.851.6%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Oct 87.107.29$7.202.6%301.00160
$286.00Oct 88.078.28$8.182.6%81.0076
$287.00Oct 89.069.26$9.162.2%121.0010
$288.00Oct 810.1410.26$10.201.2%--1.0030
$289.00Oct 811.1411.26$11.201.1%11.0016

Most actively traded options today. High liquidity = easy entry/exit. 1,039 active (total vol 579.0K, top 50.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.200.21$0.214.8%34.1K0.231.2K
$280.00Oct 70.090.10$0.1010.0%25.7K0.112.6K
$281.00Oct 70.040.05$0.0520.0%15.6K0.056.5K
$278.00Oct 70.520.54$0.533.8%15.2K0.45693
$285.00Oct 90.080.09$0.0911.1%12.6K0.0525.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.310.32$0.323.1%50.4K0.312.3K
$278.00Oct 70.720.73$0.731.4%44.4K0.561.4K
$270.00Oct 160.870.89$0.882.3%37.3K0.1885.9K
$272.00Oct 161.211.24$1.232.4%36.8K0.24114.4K
$265.00Nov 203.013.04$3.031.0%30.9K0.2588.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 22.6%, max 31.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2022.9%17.6%30.1%34.3K1.5K
$278.00Oct 7Nov 2022.1%17.8%24.0%15.3K765
$277.00Oct 7Nov 2022.1%18.0%22.8%1.9K377
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2023.1%17.6%31.4%7.6K4.5K
$278.00Oct 7Nov 2022.4%17.8%25.8%44.5K2.8K
$277.00Oct 7Nov 2022.3%18.0%23.6%50.5K3.6K
$272.50Nov 6Nov 1319.2%19.2%0.2%10273

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 475 found (best R:R 0.61, avg 3.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$279.00$280.00Oct 7$0.11$0.89$0.1123%8.09$279.11
$277.00$278.00Oct 7$0.58$0.42$0.5870%0.72$277.58
$295.00$296.00Nov 6$0.11$0.89$0.1113%8.09$295.11
$292.00$293.00Nov 20$0.22$0.78$0.2224%3.55$292.22
$287.50$288.00Oct 30$0.11$0.39$0.1123%3.55$287.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.86$1.14$1.8670%0.61$281.14
$245.00$235.00Nov 13$0.29$9.71$0.297%33.48$244.71
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76
$250.00$245.00Nov 6$0.19$4.81$0.197%25.32$249.81
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 350 found (best R:R 0.10, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.81$0.81$1.1958%0.68$280.81
$280.00$281.00Nov 20$0.52$0.52$0.4853%1.08$280.52
$278.00$279.00Nov 6$0.55$0.55$0.4550%1.22$278.55
$278.00$279.00Nov 20$0.55$0.55$0.4549%1.22$278.55
$278.00$279.00Nov 13$0.55$0.55$0.4550%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$0.8169%0.23$276.81
$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
$277.00$276.00Oct 8$0.31$0.31$0.6960%0.45$276.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.76, cheapest $0.59)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 7Oct 8$0.6222.1%19.4%
$278.00Oct 7Oct 8$0.6322.1%19.4%
$277.50Oct 30Nov 6$1.0417.5%18.0%
$282.50Oct 23Oct 30$1.0517.8%18.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.5922.4%19.4%
$277.00Oct 7Oct 8$0.5722.3%19.4%
$272.50Nov 6Nov 13$0.6319.2%19.2%
$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. 459 found (cheapest 0.45% of stock, avg 4.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.53$0.73$1.26$276.74$279.260.45%
$277.00Oct 7$1.11$0.32$1.43$275.57$278.430.51%
$279.00Oct 7$0.21$1.42$1.63$277.37$280.630.59%
$276.00Oct 7$1.92$0.13$2.05$273.95$278.050.74%
$280.00Oct 7$0.10$2.29$2.39$277.61$282.390.86%
$278.00Oct 8$1.16$1.32$2.48$275.52$280.480.89%
$277.00Oct 8$1.73$0.89$2.62$274.38$279.620.94%
$279.00Oct 8$0.72$1.88$2.60$276.40$281.600.94%
$275.00Oct 7$2.88$0.06$2.94$272.06$277.941.06%
$276.00Oct 8$2.42$0.58$3.00$273.00$279.001.08%

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

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$275.00Oct 7$0.05$0.06$0.11$274.89$281.11
$280.00$275.00Oct 7$0.10$0.06$0.16$274.84$280.16
$281.00$276.00Oct 7$0.05$0.13$0.18$275.82$281.18
$280.00$276.00Oct 7$0.10$0.13$0.23$275.77$280.23
$282.00$273.00Oct 8$0.13$0.16$0.29$272.71$282.29
$279.00$275.00Oct 7$0.21$0.06$0.27$274.73$279.27
$279.00$276.00Oct 7$0.21$0.13$0.34$275.66$279.34
$282.00$274.00Oct 8$0.13$0.24$0.37$273.63$282.37
$281.00$273.00Oct 8$0.24$0.16$0.40$272.60$281.40
$281.00$274.00Oct 8$0.24$0.24$0.48$273.52$281.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 393 found (best R:R 0.85, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256287/288Nov 20$0.46$0.5453%0.85$255.54$287.46
256/257286/287Nov 13$0.45$0.5553%0.82$256.55$286.45
258/259285/286Nov 6$0.45$0.5553%0.82$258.55$285.45
258/259287/288Nov 20$0.48$0.5250%0.92$258.52$287.48
260/261285/286Nov 6$0.47$0.5351%0.89$260.53$285.47
259/260287/288Nov 20$0.49$0.5149%0.96$259.51$287.49
261/262286/287Nov 13$0.50$0.5048%1.00$261.50$286.50
255/256286/287Nov 20$0.47$0.5351%0.89$255.53$286.47
260/261287/288Nov 20$0.50$0.5048%1.00$260.50$287.50
263/264284/285Oct 30$0.47$0.5351%0.89$263.53$284.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 183 found (best R:R 13.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.11$9.896%89.91
$277.00$278.00$279.00Oct 7$0.26$0.7447%2.85
$279.00$280.00$281.00Oct 7$0.06$0.9418%15.67
$274.00$275.00$276.00Oct 8$0.06$0.9415%15.67
$276.00$277.00$278.00Oct 7$0.23$0.7741%3.35
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
$276.00$277.00$278.00Oct 7$0.22$0.7841%3.55
$274.00$275.00$276.00Oct 8$0.06$0.9415%15.67
$275.00$276.00$277.00Oct 13$0.05$0.9513%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 437 found (best net $-8.09, 422 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.09$6.91
$250.00$260.001:2Oct 23-$9.05$0.95
$276.00$277.001:2Oct 7-$0.30$0.70
$279.00$280.001:2Oct 8-$0.12$0.88
$278.00$279.001:2Oct 8-$0.28$0.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$283.001:2Oct 21-$0.85$6.15
$295.00$288.001:2Oct 14-$3.34$3.66
$280.00$279.001:2Oct 7-$0.55$0.45
$245.00$235.001:2Nov 13-$0.13$9.87
$268.00$264.001:2Oct 20-$0.16$3.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 255 found (best yield 2.90%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$8.060.510.1%2.90%2.98%14472
$279.00Nov 20$7.510.480.4%2.70%3.14%162294
$280.00Nov 20$6.980.470.8%2.51%3.31%2.3K3.3K
$281.00Nov 20$6.470.451.2%2.33%3.48%1611.3K
$282.00Nov 20$5.990.431.5%2.16%3.67%1511.6K
$283.00Nov 20$5.530.411.9%1.99%3.87%1701.4K
$284.00Nov 20$5.090.392.2%1.83%4.07%1746.9K
$278.00Nov 13$7.330.510.1%2.64%2.71%44677
$279.00Nov 13$6.780.490.4%2.44%2.88%11139
$285.00Nov 20$4.680.372.6%1.68%4.28%48719.7K

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 190,289
Total Puts 401,353
Put/Call Ratio 2.11
Net Difference -211,064

Prior's Put/Call Breakdown

Total Calls 272,611
Total Puts 323,893
Put/Call Ratio 1.19
Net Difference -51,282

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