Tour v531
IWM
iShares Russell 2000 ETF
$277.85 -1.24%
(10/7 10:35) ◀
|
Wednesday, October 7, 2026 (10:40am)
January 2026
|
▶ (10/7 10:45)
◀ 10/7 10:40 ▶

Option Volume

Detail
ℹ
Current (10/07 10:40am) 641,825
Calls: 207,596 (32%)
Puts: 434,229 (68%)
Prior (10/06) 621,088
Calls: 286,230 (46%)
Puts: 334,858 (54%)
Current vs Prior +3.34%
Calls: -27.47% (Calls)
Puts: +29.68% (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 -61.23%
Calls: -72.56%
Puts: -51.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 10:40am) $82.31M
Calls: $16.69M (20%)
Puts: $65.62M (80%)
Prior (10/06) $54.15M
Calls: $13.92M (26%)
Puts: $40.23M (74%)
Current vs Prior +52.02%
Calls: +19.92%
Puts: +63.12%
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 -47.55%
Calls: -72.52%
Puts: -31.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:40am) 2.09
Prior (10/06) 1.17
Current vs Prior +78.79%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +73.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 10:40am) 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% | 1.09%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 -25.18% | -7.03%-25.18% | -2.80%-2.80% | +1.26%+0.48% | +1.58%
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 -29.42% | -17.66%-2.36% | -3.51%-4.03% | +0.15%-22.96% | -4.95%
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 -25.18% | -7.03%-25.18% | -2.80%-2.80% | +1.26%+0.48% | +1.58%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.16% | 1.35%
Calls: 0.87% | 1.14%
Puts: 1.45% | 1.56%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -66.18% | -59.46%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -68.65% | -59.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($65.62M) vs calls ($16.69M). Elevated premium activity with dollar volume up 52% 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
10:40BEARISHBEARISHBEARISH
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 1,083 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Oct 942.9343.06$43.000.3%11.002
$257.00Nov 2023.8823.96$23.920.3%--0.8429
$267.00Oct 1611.6911.73$11.710.3%30.8813
$268.00Oct 1610.7810.82$10.800.4%--0.8637
$245.00Nov 2034.9035.03$34.970.4%--0.91216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 142.232.24$2.240.4%830.45361
$320.00Oct 742.0942.28$42.190.5%81.00--
$324.00Oct 746.0746.28$46.180.5%61.00--
$319.00Oct 741.0941.28$41.190.5%221.00--
$325.00Oct 747.0947.32$47.210.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 347 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 70.070.08$0.0812.5%26.5K0.102.6K
$279.00Oct 70.200.21$0.214.8%35.1K0.221.2K
$278.00Oct 70.530.55$0.543.7%15.8K0.45693
$283.00Oct 80.070.08$0.0812.5%6130.06610
$282.00Oct 80.130.14$0.147.1%1.9K0.09904
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 70.110.12$0.128.3%21.9K0.141.6K
$275.00Oct 70.050.06$0.0616.7%10.6K0.072.1K
$277.00Oct 70.280.29$0.293.4%52.2K0.302.3K
$278.00Oct 70.680.69$0.691.4%45.1K0.551.4K
$272.00Oct 80.100.11$0.119.1%3590.063.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 517 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1337.8438.10$37.970.7%31.00--
$255.00Oct 1322.8823.22$23.051.5%11.00--
$260.00Oct 1317.9118.25$18.081.9%21.00--
$250.00Oct 1928.1128.45$28.281.2%11.001
$240.00Oct 3038.5338.80$38.670.7%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 75.085.31$5.204.4%2381.002.8K
$284.00Oct 76.126.31$6.223.1%541.00817
$285.00Oct 77.097.30$7.202.9%1241.00314
$286.00Oct 78.118.30$8.212.3%211.0071
$287.00Oct 79.119.29$9.202.0%191.0027

Most actively traded options today. High liquidity = easy entry/exit. 1,047 active (total vol 629.2K, top 52.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.200.21$0.214.8%35.1K0.221.2K
$280.00Oct 70.070.08$0.0812.5%26.5K0.102.6K
$278.00Oct 70.530.55$0.543.7%15.8K0.45693
$281.00Oct 70.040.05$0.0520.0%15.7K0.056.5K
$285.00Oct 90.080.09$0.0911.1%12.9K0.0525.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.280.29$0.293.4%52.2K0.302.3K
$278.00Oct 70.680.69$0.691.4%45.1K0.551.4K
$272.00Oct 161.201.23$1.212.5%38.8K0.24114.4K
$270.00Oct 160.860.88$0.872.3%37.3K0.1885.9K
$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 20.2%, max 24.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2021.9%17.6%24.5%35.2K1.5K
$278.00Oct 7Nov 2021.9%17.8%23.1%16.0K765
$277.00Oct 7Nov 2022.1%18.0%22.8%2.2K377
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2021.9%17.6%24.5%7.7K4.5K
$278.00Oct 7Nov 2021.9%17.8%23.1%45.1K2.8K
$277.00Oct 7Nov 2022.1%18.0%22.8%52.3K3.6K
$272.50Nov 6Nov 1319.2%19.2%0.4%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 0.62, avg 3.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$296.00$297.00Nov 13$0.13$0.87$0.1315%6.69$296.13
$298.00$299.00Nov 13$0.11$0.89$0.1112%8.09$298.11
$299.00$300.00Nov 20$0.12$0.88$0.1213%7.33$299.12
$300.00$301.00Nov 20$0.11$0.89$0.1112%8.09$300.11
$291.00$292.00Oct 30$0.14$0.86$0.1416%6.14$291.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.85$1.15$1.8570%0.62$281.15
$245.00$235.00Nov 13$0.28$9.72$0.287%34.71$244.72
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76
$245.00$240.00Nov 6$0.12$4.88$0.125%40.67$244.88
$235.00$230.00Nov 20$0.10$4.90$0.104%49.00$234.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 348 found (best R:R 0.10, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.83$0.83$1.1758%0.71$280.83
$279.00$280.00Nov 20$0.54$0.54$0.4652%1.17$279.54
$278.00$279.00Oct 30$0.55$0.55$0.4550%1.22$278.55
$278.00$279.00Oct 23$0.54$0.54$0.4650%1.17$278.54
$278.00$279.00Nov 6$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$0.17$0.17$0.8370%0.20$276.83
$273.00$272.00Oct 9$0.10$0.10$0.9086%0.11$272.90
$276.00$275.00Oct 8$0.20$0.20$0.8072%0.25$275.80
$277.00$276.00Oct 8$0.30$0.30$0.7061%0.43$276.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.80, cheapest $0.59)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.6321.9%19.4%
$277.50Oct 30Nov 6$1.0417.6%18.0%
$282.50Oct 23Oct 30$1.0517.8%18.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.5921.9%19.4%
$272.50Nov 6Nov 13$0.6219.2%19.2%
$277.50Oct 30Nov 6$0.8617.6%18.0%
$282.50Oct 23Oct 30$0.8417.8%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 461 found (cheapest 0.44% of stock, avg 4.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.54$0.69$1.23$276.77$279.230.44%
$277.00Oct 7$1.15$0.29$1.44$275.56$278.440.52%
$279.00Oct 7$0.21$1.35$1.56$277.44$280.560.56%
$276.00Oct 7$1.97$0.12$2.09$273.91$278.090.75%
$280.00Oct 7$0.08$2.24$2.32$277.68$282.320.83%
$278.00Oct 8$1.17$1.28$2.45$275.55$280.450.88%
$279.00Oct 8$0.74$1.84$2.58$276.42$281.580.93%
$277.00Oct 8$1.75$0.86$2.61$274.39$279.610.94%
$275.00Oct 7$2.89$0.06$2.95$272.05$277.951.06%
$280.00Oct 8$0.44$2.54$2.98$277.02$282.981.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.04% of stock, avg 1.95%)

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$0.08$0.06$0.14$274.86$280.14
$281.00$276.00Oct 7$0.05$0.12$0.17$275.83$281.17
$280.00$276.00Oct 7$0.08$0.12$0.20$275.80$280.20
$282.00$273.00Oct 8$0.14$0.16$0.30$272.70$282.30
$279.00$275.00Oct 7$0.21$0.06$0.27$274.73$279.27
$279.00$276.00Oct 7$0.21$0.12$0.33$275.67$279.33
$282.00$274.00Oct 8$0.14$0.24$0.38$273.62$282.38
$281.00$277.00Oct 7$0.05$0.29$0.34$276.66$281.34
$281.00$273.00Oct 8$0.25$0.16$0.41$272.59$281.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 388 found (best R:R 0.75, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259286/287Nov 6$0.43$0.5755%0.75$258.57$286.43
258/259285/286Nov 6$0.45$0.5553%0.82$258.55$285.45
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
262/263286/287Nov 20$0.54$0.4643%1.17$262.46$286.54
257/258286/287Nov 13$0.45$0.5552%0.82$257.55$286.45
262/263285/286Oct 30$0.42$0.5855%0.72$262.58$285.42
256/257287/288Nov 20$0.45$0.5552%0.82$256.55$287.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.21$9.796%46.62
$240.00$245.00$250.00Oct 30$0.06$4.947%82.33
$225.00$230.00$235.00Nov 20$0.07$4.936%70.43
$255.00$260.00$265.00Oct 13$0.05$4.956%99.00
$276.00$277.00$278.00Oct 7$0.21$0.7941%3.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.70$9.3019%13.29
$260.00$264.00$268.00Oct 20$0.16$3.8410%24.00
$277.00$278.00$279.00Oct 7$0.26$0.7448%2.85
$276.00$277.00$278.00Oct 7$0.23$0.7741%3.35
$276.00$277.00$278.00Oct 12$0.06$0.9416%15.67

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 $-8.13, 420 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.13$6.87
$250.00$260.001:2Oct 23-$9.17$0.83
$276.00$277.001:2Oct 7-$0.33$0.67
$279.00$280.001:2Oct 8-$0.14$0.86
$280.00$281.001:2Oct 8-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$283.001:2Oct 21-$0.81$6.19
$295.00$288.001:2Oct 14-$3.26$3.74
$280.00$279.001:2Oct 7-$0.46$0.54
$245.00$235.001:2Nov 13-$0.15$9.85
$268.00$264.001:2Oct 20-$0.17$3.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 254 found (best yield 2.92%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$8.100.510.1%2.92%2.97%14472
$279.00Nov 20$7.540.480.4%2.71%3.13%162294
$280.00Nov 20$7.010.470.8%2.52%3.30%2.3K3.3K
$281.00Nov 20$6.500.451.1%2.34%3.47%1611.3K
$282.00Nov 20$6.010.431.5%2.16%3.66%1511.6K
$283.00Nov 20$5.550.411.9%2.00%3.85%1701.4K
$284.00Nov 20$5.110.392.2%1.84%4.05%1746.9K
$278.00Nov 13$7.360.510.1%2.65%2.70%44677
$279.00Nov 13$6.800.490.4%2.45%2.86%11139
$285.00Nov 20$4.700.372.6%1.69%4.26%53419.7K

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 207,596
Total Puts 434,229
Put/Call Ratio 2.09
Net Difference -226,633

Prior's Put/Call Breakdown

Total Calls 286,230
Total Puts 334,858
Put/Call Ratio 1.17
Net Difference -48,628

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