Tour v531
IWM
iShares Russell 2000 ETF
$277.50 -1.36%
(10/7 10:45) ◀
|
Wednesday, October 7, 2026 (10:50am)
January 2026
|
▶ (10/7 10:55)
◀ 10/7 10:50 ▶

Option Volume

Detail
ℹ
Current (10/07 10:50am) 699,861
Calls: 225,168 (32%)
Puts: 474,693 (68%)
Prior (10/06) 675,439
Calls: 313,435 (46%)
Puts: 362,004 (54%)
Current vs Prior +3.62%
Calls: -28.16% (Calls)
Puts: +31.13% (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 -57.73%
Calls: -70.24%
Puts: -47.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 10:50am) $96.57M
Calls: $16.79M (17%)
Puts: $79.78M (83%)
Prior (10/06) $56.30M
Calls: $15.75M (28%)
Puts: $40.55M (72%)
Current vs Prior +71.53%
Calls: +6.62%
Puts: +96.75%
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 -38.47%
Calls: -72.35%
Puts: -17.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:50am) 2.11
Prior (10/06) 1.16
Current vs Prior +82.53%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +75.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 10:50am) 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 0.63% | 1.09%0.63% | 1.36%1.36% | 2.52%2.33% | 5.65%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -28.75% | -7.22%-28.75% | -4.45%-4.45% | +1.24%+0.60% | +1.64%
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 -32.78% | -17.83%-7.02% | -5.15%-5.65% | +0.14%-22.86% | -4.89%
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 -28.75% | -7.22%-28.75% | -4.45%-4.45% | +1.24%+0.60% | +1.64%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.72% | 1.33%
Calls: 1.14% | 1.29%
Puts: 2.30% | 1.36%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -49.85% | -60.06%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -53.51% | -60.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($79.78M) vs calls ($16.79M). Elevated premium activity with dollar volume up 72% vs prior. Extreme bearish P/C ratio of 2.11 - heavy put buying. P/C ratio rising 83% - 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
10:50BEARISHBEARISHBEARISH
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 1,101 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 1611.3711.41$11.390.4%30.8813
$259.00Nov 2021.8521.93$21.890.4%340.82121
$276.00Oct 92.622.63$2.630.4%2140.65315
$260.00Nov 2020.9921.07$21.030.4%10.81733
$268.00Oct 1610.4710.51$10.490.4%--0.8637
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$318.00Oct 740.4140.56$40.490.4%191.00--
$325.00Oct 747.3947.57$47.480.4%41.00--
$317.00Oct 739.4139.56$39.490.4%41.00--
$324.00Oct 746.3946.57$46.480.4%61.00--
$316.00Oct 738.4138.56$38.490.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 354 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.150.16$0.166.3%39.0K0.181.2K
$280.00Oct 70.070.08$0.0812.5%28.1K0.092.6K
$278.00Oct 70.370.38$0.382.6%19.2K0.37693
$277.00Oct 70.870.88$0.881.1%3.3K0.64211
$283.00Oct 80.060.07$0.0714.3%6260.05610
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 70.050.06$0.0616.7%11.3K0.072.1K
$276.00Oct 70.130.14$0.147.1%25.3K0.161.6K
$277.00Oct 70.360.37$0.372.7%59.9K0.362.3K
$278.00Oct 70.860.88$0.872.3%47.8K0.631.4K
$271.00Oct 80.070.08$0.0812.5%250.05195

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 717.4417.60$17.520.9%61.009
$261.00Oct 716.4416.60$16.521.0%11.00--
$262.00Oct 715.4415.60$15.521.0%11.001
$263.00Oct 714.4414.60$14.521.1%21.00--
$264.00Oct 713.4413.60$13.521.2%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Oct 87.417.55$7.481.9%301.00160
$286.00Oct 88.408.55$8.481.8%81.0076
$287.00Oct 89.419.55$9.481.5%121.0010
$288.00Oct 810.4110.54$10.481.2%--1.0030
$289.00Oct 811.4111.54$11.481.1%11.0016

Most actively traded options today. High liquidity = easy entry/exit. 1,065 active (total vol 687.2K, top 59.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.150.16$0.166.3%39.0K0.181.2K
$280.00Oct 70.070.08$0.0812.5%28.1K0.092.6K
$278.00Oct 70.370.38$0.382.6%19.2K0.37693
$281.00Oct 70.040.05$0.0520.0%16.4K0.056.5K
$285.00Oct 90.070.08$0.0812.5%12.9K0.0425.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.360.37$0.372.7%59.9K0.362.3K
$278.00Oct 70.860.88$0.872.3%47.8K0.631.4K
$272.00Oct 161.281.30$1.291.6%41.3K0.25114.4K
$270.00Oct 160.910.93$0.922.2%37.4K0.1985.9K
$265.00Nov 203.083.12$3.101.3%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 15.9%, max 23.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 7Nov 2022.5%18.2%23.3%368256
$278.00Oct 7Nov 2021.4%17.8%19.8%19.4K765
$277.00Oct 7Nov 2021.2%18.0%17.8%3.3K377
$279.00Oct 7Nov 2023.3%21.1%10.6%39.3K1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 7Nov 2022.5%18.2%23.3%25.5K4.9K
$278.00Oct 7Nov 2021.4%17.8%19.8%47.9K2.8K
$277.00Oct 7Nov 2021.2%18.0%17.8%59.9K3.6K
$279.00Oct 7Nov 2023.3%21.1%10.6%7.9K4.5K
$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. 478 found (best R:R 0.59, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Nov 6$0.11$0.89$0.1113%8.09$295.11
$293.00$294.00Nov 6$0.14$0.86$0.1416%6.14$293.14
$297.00$298.00Nov 20$0.14$0.86$0.1416%6.14$297.14
$277.00$278.00Oct 7$0.50$0.50$0.5064%1.00$277.50
$296.00$297.00Nov 13$0.13$0.87$0.1314%6.69$296.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.89$1.11$1.8971%0.59$281.11
$245.00$235.00Nov 13$0.29$9.71$0.297%33.48$244.71
$250.00$245.00Nov 13$0.25$4.75$0.259%19.00$249.75
$250.00$245.00Nov 6$0.19$4.81$0.198%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. 348 found (best R:R 0.11, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.79$0.79$1.2159%0.65$280.79
$278.00$279.00Nov 13$0.55$0.55$0.4550%1.22$278.55
$279.00$280.00Nov 6$0.52$0.52$0.4852%1.08$279.52
$278.00$279.00Nov 20$0.55$0.55$0.4550%1.22$278.55
$280.00$281.00Nov 20$0.51$0.51$0.4954%1.04$280.51
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$0.23$0.23$0.7764%0.30$276.77
$276.00$275.00Oct 8$0.24$0.24$0.7669%0.32$275.76
$275.00$274.00Oct 8$0.15$0.15$0.8578%0.18$274.85
$277.00$276.00Oct 8$0.34$0.34$0.6657%0.52$276.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.77, cheapest $0.63)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 7Oct 8$0.6721.2%19.2%
$278.00Oct 7Oct 8$0.6421.4%19.4%
$277.50Oct 30Nov 6$1.0417.5%18.0%
$282.50Oct 23Oct 30$1.0417.9%19.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 7Oct 8$0.6321.2%19.2%
$278.00Oct 7Oct 8$0.6021.4%19.4%
$272.50Nov 6Nov 13$0.6319.2%19.2%
$277.50Oct 30Nov 6$0.8617.5%18.0%
$282.50Oct 23Oct 30$0.8417.9%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 470 found (cheapest 0.45% of stock, avg 4.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 7$0.88$0.37$1.25$275.75$278.250.45%
$278.00Oct 7$0.38$0.87$1.25$276.75$279.250.45%
$276.00Oct 7$1.65$0.14$1.79$274.21$277.790.65%
$279.00Oct 7$0.16$1.65$1.81$277.19$280.810.65%
$278.00Oct 8$1.02$1.47$2.49$275.51$280.490.90%
$277.00Oct 8$1.55$1.00$2.55$274.45$279.550.92%
$275.00Oct 7$2.57$0.06$2.63$272.37$277.630.95%
$280.00Oct 7$0.08$2.55$2.63$277.37$282.630.95%
$279.00Oct 8$0.63$2.08$2.71$276.29$281.710.98%
$276.00Oct 8$2.21$0.66$2.87$273.13$278.871.03%

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$0.16$0.06$0.22$274.78$279.22
$279.00$276.00Oct 7$0.16$0.14$0.30$275.70$279.30
$282.00$273.00Oct 8$0.12$0.18$0.30$272.70$282.30
$281.00$273.00Oct 8$0.21$0.18$0.39$272.61$281.39
$282.00$274.00Oct 8$0.12$0.27$0.39$273.61$282.39
$281.00$274.00Oct 8$0.21$0.27$0.48$273.52$281.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 428 found (best R:R 0.82, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
262/263285/286Nov 6$0.49$0.5149%0.96$262.51$285.49
258/259285/286Nov 6$0.44$0.5653%0.79$258.56$285.44
262/263287/288Nov 20$0.52$0.4845%1.08$262.48$287.52
259/260285/286Nov 6$0.45$0.5552%0.82$259.55$285.45
258/259286/287Nov 13$0.46$0.5451%0.85$258.54$286.46
258/259285/286Nov 13$0.48$0.5249%0.92$258.52$285.48
260/261286/287Nov 13$0.48$0.5249%0.92$260.52$286.48
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. 161 found (best R:R 12.70, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.23$9.777%42.48
$276.00$277.00$278.00Oct 7$0.27$0.7346%2.70
$240.00$245.00$250.00Nov 20$0.07$4.934%70.43
$278.00$279.00$280.00Oct 7$0.14$0.8628%6.14
$255.00$260.00$265.00Oct 13$0.07$4.934%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.73$9.2720%12.70
$240.00$250.00$260.00Oct 20$0.14$9.865%70.43
$278.00$279.00$280.00Oct 7$0.12$0.8828%7.33
$260.00$264.00$268.00Oct 20$0.18$3.8210%21.22
$276.00$277.00$278.00Oct 7$0.27$0.7347%2.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 441 found (best net $-7.81, 427 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.81$7.19
$250.00$260.001:2Oct 23-$8.87$1.13
$276.00$277.001:2Oct 7-$0.11$0.89
$275.00$276.001:2Oct 7-$0.73$0.27
$279.00$280.001:2Oct 8-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$283.001:2Oct 21-$0.98$6.02
$295.00$288.001:2Oct 14-$3.59$3.41
$279.00$278.001:2Oct 7-$0.09$0.91
$245.00$235.001:2Nov 13-$0.14$9.86
$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. 252 found (best yield 2.86%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.930.500.2%2.86%3.04%15472
$279.00Nov 20$7.380.480.5%2.66%3.20%205294
$280.00Nov 20$6.860.460.9%2.47%3.37%2.4K3.3K
$281.00Nov 20$6.350.441.3%2.29%3.55%1621.3K
$282.00Nov 20$5.880.421.6%2.12%3.74%1651.6K
$283.00Nov 20$5.420.402.0%1.95%3.94%1741.4K
$277.50Nov 13$7.460.510.0%2.69%2.69%1111
$284.00Nov 20$5.000.382.3%1.80%4.14%1786.9K
$278.00Nov 13$7.190.500.2%2.59%2.77%50677
$279.00Nov 13$6.640.480.5%2.39%2.93%11139

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 225,168
Total Puts 474,693
Put/Call Ratio 2.11
Net Difference -249,525

Prior's Put/Call Breakdown

Total Calls 313,435
Total Puts 362,004
Put/Call Ratio 1.16
Net Difference -48,569

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