Tour v531
IWM
iShares Russell 2000 ETF
$277.57 -1.34%
(10/7 10:40) ◀
|
Wednesday, October 7, 2026 (10:45am)
January 2026
|
▶ (10/7 10:50)
◀ 10/7 10:45 ▶

Option Volume

Detail
ℹ
Current (10/07 10:45am) 677,902
Calls: 218,176 (32%)
Puts: 459,726 (68%)
Prior (10/06) 650,427
Calls: 299,577 (46%)
Puts: 350,850 (54%)
Current vs Prior +4.22%
Calls: -27.17% (Calls)
Puts: +31.03% (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 -59.05%
Calls: -71.16%
Puts: -48.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 10:45am) $94.28M
Calls: $16.35M (17%)
Puts: $77.93M (83%)
Prior (10/06) $56.71M
Calls: $14.31M (25%)
Puts: $42.39M (75%)
Current vs Prior +66.27%
Calls: +14.25%
Puts: +83.83%
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 -39.92%
Calls: -73.08%
Puts: -18.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:45am) 2.11
Prior (10/06) 1.17
Current vs Prior +79.92%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +74.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 10:45am) 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 0.64% | 1.09%0.64% | 1.38%1.38% | 2.53%2.33% | 5.65%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -27.95% | -7.24%-27.95% | -3.20%-3.20% | +1.36%+0.74% | +1.62%
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 -32.03% | -17.85%-5.97% | -3.91%-4.42% | +0.26%-22.76% | -4.91%
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 -27.95% | -7.24%-27.95% | -3.20%-3.20% | +1.36%+0.74% | +1.62%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.67% | 0.98%
Calls: 2.17% | 1.27%
Puts: 1.18% | 0.69%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -51.31% | -70.57%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -54.86% | -70.96%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($77.93M) vs calls ($16.35M). Elevated premium activity with dollar volume up 66% vs prior. Extreme bearish P/C ratio of 2.11 - heavy put buying. P/C ratio rising 80% - 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
10:45BEARISHBEARISHBEARISH
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
$290.00Nov 202.922.93$2.930.3%5930.2733.2K
$245.00Nov 2034.6234.75$34.690.4%--0.91216
$292.00Nov 202.402.41$2.410.4%3790.232.0K
$279.00Oct 152.372.38$2.380.4%1240.43123
$250.00Nov 2029.9430.07$30.010.4%1660.893.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2022.6122.70$22.660.4%130.8814.8K
$293.00Nov 2016.5216.59$16.560.4%30.7940
$294.00Nov 2017.3317.41$17.370.5%470.8010
$269.00Nov 203.984.00$3.990.5%1250.3121.7K
$325.00Oct 747.2647.50$47.380.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 352 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 70.070.08$0.0812.5%27.5K0.092.6K
$279.00Oct 70.160.17$0.175.9%38.2K0.191.2K
$278.00Oct 70.410.42$0.422.4%17.9K0.39693
$277.00Oct 70.910.93$0.922.2%2.8K0.65211
$283.00Oct 80.070.08$0.0812.5%6250.05610
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 70.050.06$0.0616.7%11.1K0.072.1K
$276.00Oct 70.130.14$0.147.1%23.4K0.161.6K
$277.00Oct 70.350.36$0.362.8%56.2K0.342.3K
$278.00Oct 70.840.85$0.851.2%46.2K0.591.4K
$271.00Oct 80.060.07$0.0714.3%200.04195

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 521 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 717.5017.70$17.601.1%61.009
$261.00Oct 716.5016.70$16.601.2%11.00--
$262.00Oct 715.5115.70$15.611.2%11.001
$263.00Oct 714.5114.70$14.611.3%21.00--
$264.00Oct 713.5113.70$13.611.4%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Oct 99.399.50$9.451.2%31.001.5K
$287.50Oct 99.899.99$9.941.0%31.00600
$288.00Oct 910.3910.49$10.441.0%--1.00722
$289.00Oct 911.3911.49$11.440.9%11.00633
$290.00Oct 912.4012.49$12.450.7%101.00725

Most actively traded options today. High liquidity = easy entry/exit. 1,059 active (total vol 665.3K, top 56.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.160.17$0.175.9%38.2K0.191.2K
$280.00Oct 70.070.08$0.0812.5%27.5K0.092.6K
$278.00Oct 70.410.42$0.422.4%17.9K0.39693
$281.00Oct 70.040.05$0.0520.0%16.0K0.056.5K
$285.00Oct 90.070.08$0.0812.5%12.9K0.0425.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.350.36$0.362.8%56.2K0.342.3K
$278.00Oct 70.840.85$0.851.2%46.2K0.591.4K
$272.00Oct 161.271.29$1.281.6%38.8K0.25114.4K
$270.00Oct 160.910.93$0.922.2%37.3K0.1985.9K
$265.00Nov 203.063.09$3.081.0%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. 9 strikes (avg 18.4%, max 29.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 7Nov 2023.5%18.2%29.0%347256
$278.00Oct 7Nov 2022.0%17.8%23.4%18.1K765
$277.00Oct 7Nov 2021.5%18.0%19.4%2.8K377
$279.00Oct 7Nov 2023.2%21.1%9.9%38.4K1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 7Nov 2023.5%18.2%29.0%23.6K4.9K
$278.00Oct 7Nov 2022.0%17.8%23.7%46.3K2.8K
$277.00Oct 7Nov 2022.0%18.0%22.3%56.2K3.6K
$279.00Oct 7Nov 2023.0%21.1%8.9%7.8K4.5K
$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. 480 found (best R:R 0.60, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 7$0.50$0.50$0.5065%1.00$277.50
$298.00$299.00Nov 20$0.12$0.88$0.1214%7.33$298.12
$293.00$294.00Nov 6$0.14$0.86$0.1416%6.14$293.14
$287.00$288.00Oct 19$0.11$0.89$0.1113%8.09$287.11
$288.00$289.00Oct 20$0.10$0.90$0.1012%9.00$288.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.88$1.12$1.8871%0.60$281.12
$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$0.105%49.00$234.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 354 found (best R:R 0.11, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.80$0.80$1.2059%0.67$280.80
$279.00$280.00Oct 15$0.46$0.46$0.5457%0.85$279.46
$278.00$279.00Oct 30$0.54$0.54$0.4651%1.17$278.54
$281.00$282.00Nov 20$0.49$0.49$0.5156%0.96$281.49
$279.00$280.00Nov 20$0.53$0.53$0.4751%1.13$279.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.96$0.96$9.0478%0.11$269.04
$277.00$276.00Oct 7$0.22$0.22$0.7866%0.28$276.78
$276.00$275.00Oct 8$0.24$0.24$0.7669%0.32$275.76
$274.00$273.00Oct 8$0.10$0.10$0.9085%0.11$273.90
$276.00$275.00Oct 12$0.32$0.32$0.6862%0.47$275.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.77, cheapest $0.59)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.6322.0%19.5%
$277.00Oct 7Oct 8$0.6621.5%19.5%
$277.50Oct 30Nov 6$1.0517.5%18.0%
$282.50Oct 23Oct 30$1.0417.9%18.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.5922.0%19.5%
$277.00Oct 7Oct 8$0.6322.0%19.5%
$272.50Nov 6Nov 13$0.6319.2%19.2%
$277.50Oct 30Nov 6$0.8617.5%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. 468 found (cheapest 0.46% of stock, avg 4.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 7$0.92$0.36$1.28$275.72$278.280.46%
$278.00Oct 7$0.42$0.85$1.27$276.73$279.270.46%
$279.00Oct 7$0.17$1.62$1.79$277.21$280.790.64%
$276.00Oct 7$1.70$0.14$1.84$274.16$277.840.66%
$278.00Oct 8$1.05$1.44$2.49$275.51$280.490.90%
$277.00Oct 8$1.58$0.99$2.57$274.43$279.570.93%
$280.00Oct 7$0.08$2.52$2.60$277.40$282.600.94%
$279.00Oct 8$0.66$2.05$2.71$276.29$281.710.98%
$275.00Oct 7$2.69$0.06$2.75$272.25$277.750.99%
$276.00Oct 8$2.24$0.65$2.89$273.11$278.891.04%

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$0.08$0.06$0.14$274.86$280.14
$281.00$276.00Oct 7$0.05$0.14$0.19$275.81$281.19
$280.00$276.00Oct 7$0.08$0.14$0.22$275.78$280.22
$279.00$275.00Oct 7$0.17$0.06$0.23$274.77$279.23
$282.00$273.00Oct 8$0.13$0.17$0.30$272.70$282.30
$279.00$276.00Oct 7$0.17$0.14$0.31$275.69$279.31
$281.00$273.00Oct 8$0.22$0.17$0.39$272.61$281.39
$282.00$274.00Oct 8$0.13$0.27$0.40$273.60$282.40
$281.00$274.00Oct 8$0.22$0.27$0.49$273.51$281.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 428 found (best R:R 0.85, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254286/287Nov 20$0.46$0.5453%0.85$253.54$286.46
253/254287/288Nov 20$0.44$0.5655%0.79$253.56$287.44
258/259285/286Nov 6$0.45$0.5553%0.82$258.55$285.45
256/257286/287Nov 13$0.45$0.5553%0.82$256.55$286.45
256/257285/286Nov 13$0.47$0.5351%0.89$256.53$285.47
255/256286/287Nov 20$0.47$0.5351%0.89$255.53$286.47
255/256287/288Nov 20$0.45$0.5553%0.82$255.55$287.45
258/259286/287Nov 6$0.42$0.5856%0.72$258.58$286.42
262/263285/286Nov 6$0.49$0.5149%0.96$262.51$285.49
258/259286/287Nov 13$0.46$0.5451%0.85$258.54$286.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.10$9.909%99.00
$255.00$260.00$265.00Oct 13$0.05$4.956%99.00
$240.00$245.00$250.00Oct 30$0.08$4.927%61.50
$277.00$278.00$279.00Oct 7$0.25$0.7546%3.00
$275.00$276.00$277.00Oct 9$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.74$9.2620%12.51
$240.00$250.00$260.00Oct 20$0.13$9.875%75.92
$278.00$279.00$280.00Oct 7$0.13$0.8732%6.69
$260.00$264.00$268.00Oct 20$0.18$3.8210%21.22
$276.00$277.00$278.00Oct 8$0.11$0.8924%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 439 found (best net $-7.84, 425 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.84$7.16
$250.00$260.001:2Oct 23-$8.82$1.18
$276.00$277.001:2Oct 7-$0.14$0.86
$275.00$276.001:2Oct 7-$0.71$0.29
$279.00$280.001:2Oct 8-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$283.001:2Oct 21-$0.93$6.07
$295.00$288.001:2Oct 14-$3.54$3.46
$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-$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 252 found (best yield 2.86%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.940.500.1%2.86%3.02%14472
$279.00Nov 20$7.390.490.5%2.66%3.18%162294
$280.00Nov 20$6.870.470.9%2.48%3.35%2.4K3.3K
$281.00Nov 20$6.360.451.2%2.29%3.53%1611.3K
$282.00Nov 20$5.880.421.6%2.12%3.71%1521.6K
$283.00Nov 20$5.430.402.0%1.96%3.91%1701.4K
$284.00Nov 20$5.000.382.3%1.80%4.12%1746.9K
$278.00Nov 13$7.190.500.1%2.59%2.75%47677
$279.00Nov 13$6.650.480.5%2.40%2.91%11139
$285.00Nov 20$4.600.362.7%1.66%4.33%55919.7K

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 218,176
Total Puts 459,726
Put/Call Ratio 2.11
Net Difference -241,550

Prior's Put/Call Breakdown

Total Calls 299,577
Total Puts 350,850
Put/Call Ratio 1.17
Net Difference -51,273

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