Tour v531
IWM
iShares Russell 2000 ETF
$277.67 -1.30%
(10/7 10:50) ◀
|
Wednesday, October 7, 2026 (10:55am)
January 2026
|
▶ (10/7 11:00)
◀ 10/7 10:55 ▶

Option Volume

Detail
ℹ
Current (10/07 10:55am) 717,246
Calls: 232,094 (32%)
Puts: 485,152 (68%)
Prior (10/06) 724,670
Calls: 347,975 (48%)
Puts: 376,695 (52%)
Current vs Prior -1.02%
Calls: -33.30% (Calls)
Puts: +28.79% (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 -56.68%
Calls: -69.32%
Puts: -46.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 10:55am) $95.87M
Calls: $17.68M (18%)
Puts: $78.20M (82%)
Prior (10/06) $55.73M
Calls: $21.58M (39%)
Puts: $34.14M (61%)
Current vs Prior +72.04%
Calls: -18.09%
Puts: +129.01%
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 -38.91%
Calls: -70.90%
Puts: -18.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:55am) 2.09
Prior (10/06) 1.08
Current vs Prior +93.10%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +73.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 10:55am) 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 0.62% | 1.08%0.62% | 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 -29.60% | -7.89%-29.61% | -4.51%-4.51% | +1.18%+0.39% | +1.71%
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 -33.59% | -18.42%-8.14% | -5.21%-5.72% | +0.08%-23.02% | -4.83%
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 -29.60% | -7.89%-29.61% | -4.51%-4.51% | +1.18%+0.39% | +1.71%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.18% | 0.67%
Calls: 1.03% | 0.61%
Puts: 1.32% | 0.73%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -65.60% | -79.88%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -68.11% | -80.14%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($78.20M) vs calls ($17.68M). Elevated premium activity with dollar volume up 72% vs prior. Extreme bearish P/C ratio of 2.09 - heavy put buying. P/C ratio rising 93% - 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
10:55BEARISHBEARISHBEARISH
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 1,094 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 1611.5211.56$11.540.3%30.8813
$261.00Nov 2020.2720.35$20.310.4%10.80173
$259.00Nov 2021.9722.06$22.020.4%340.82121
$269.00Oct 169.739.77$9.750.4%120.8434
$285.00Oct 302.362.37$2.370.4%4590.293.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 747.2947.42$47.360.3%41.00--
$324.00Oct 746.2946.42$46.360.3%61.00--
$323.00Oct 745.2945.42$45.360.3%41.00--
$322.00Oct 744.2944.42$44.360.3%51.00--
$321.00Oct 743.2943.42$43.360.3%61.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 350 found (avg $0.38, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.150.16$0.166.3%40.0K0.181.2K
$280.00Oct 70.070.08$0.0812.5%29.2K0.092.6K
$278.00Oct 70.410.42$0.422.4%20.6K0.39693
$283.00Oct 80.060.07$0.0714.3%6370.05610
$277.00Oct 70.960.97$0.971.0%3.7K0.66211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 70.110.12$0.128.3%26.5K0.151.6K
$277.00Oct 70.300.31$0.313.2%62.7K0.342.3K
$278.00Oct 70.750.76$0.761.3%49.3K0.611.4K
$274.00Oct 80.230.24$0.244.2%1.3K0.144.5K
$272.00Oct 80.100.11$0.119.1%3790.063.0K

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
$240.00Oct 1337.6637.95$37.810.8%31.00--
$255.00Oct 1322.7023.06$22.881.6%11.00--
$260.00Oct 1317.7317.99$17.861.5%21.00--
$250.00Oct 1927.9328.25$28.091.1%11.001
$225.00Nov 2053.9654.24$54.100.5%--1.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 75.325.43$5.382.0%2551.002.8K
$284.00Oct 76.306.44$6.372.2%551.00817
$285.00Oct 77.297.42$7.361.8%1251.00314
$286.00Oct 78.308.42$8.361.4%211.0071
$287.00Oct 79.299.43$9.361.5%191.0027

Most actively traded options today. High liquidity = easy entry/exit. 1,074 active (total vol 704.6K, top 62.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.150.16$0.166.3%40.0K0.181.2K
$280.00Oct 70.070.08$0.0812.5%29.2K0.092.6K
$278.00Oct 70.410.42$0.422.4%20.6K0.39693
$281.00Oct 70.040.05$0.0520.0%16.5K0.056.5K
$285.00Oct 90.070.08$0.0812.5%12.9K0.0425.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.300.31$0.313.2%62.7K0.342.3K
$278.00Oct 70.750.76$0.761.3%49.3K0.611.4K
$272.00Oct 161.241.27$1.252.4%41.3K0.25114.4K
$270.00Oct 160.890.91$0.902.2%40.5K0.1985.9K
$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. 7 strikes (avg 11.8%, max 17.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 7Nov 2021.1%18.0%17.2%3.7K377
$278.00Oct 7Nov 2020.9%17.8%17.2%20.7K765
$279.00Oct 7Nov 2022.6%21.1%6.9%40.2K1.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 7Nov 2021.2%18.0%17.6%62.8K3.6K
$278.00Oct 7Nov 2020.8%17.8%16.8%49.4K2.8K
$279.00Oct 7Nov 2022.5%21.1%6.7%8.0K4.5K
$272.50Nov 6Nov 1319.2%19.2%0.1%10273

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 476 found (best R:R 0.60, avg 3.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$299.00$300.00Nov 20$0.11$0.89$0.1113%8.09$299.11
$296.00$297.00Nov 13$0.13$0.87$0.1315%6.69$296.13
$288.00$289.00Oct 20$0.10$0.90$0.1012%9.00$288.10
$287.00$288.00Oct 19$0.11$0.89$0.1113%8.09$287.11
$285.00$286.00Oct 14$0.11$0.89$0.1114%8.09$285.11
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$0.29$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
$245.00$240.00Nov 6$0.12$4.88$0.125%40.67$244.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 352 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$1.1959%0.68$280.81
$279.00$280.00Nov 13$0.53$0.53$0.4752%1.13$279.53
$279.00$280.00Oct 20$0.48$0.48$0.5255%0.92$279.48
$279.00$280.00Oct 30$0.51$0.51$0.4953%1.04$279.51
$279.00$280.00Nov 6$0.52$0.52$0.4852%1.08$279.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.94$0.94$9.0678%0.10$269.06
$277.00$276.00Oct 7$0.19$0.19$0.8166%0.23$276.81
$276.00$275.00Oct 8$0.22$0.22$0.7870%0.28$275.78
$275.00$274.00Oct 8$0.14$0.14$0.8679%0.16$274.86
$273.00$272.00Oct 12$0.14$0.14$0.8681%0.16$272.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.77, cheapest $0.61)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 7Oct 8$0.6621.1%19.0%
$278.00Oct 7Oct 8$0.6520.9%19.2%
$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$0.6121.2%19.0%
$278.00Oct 7Oct 8$0.6120.8%19.2%
$272.50Nov 6Nov 13$0.6219.2%19.2%
$277.50Oct 30Nov 6$0.8717.5%18.0%
$282.50Oct 23Oct 30$0.8217.8%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 470 found (cheapest 0.42% of stock, avg 4.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.42$0.76$1.18$276.82$279.180.42%
$277.00Oct 7$0.97$0.31$1.28$275.72$278.280.46%
$279.00Oct 7$0.16$1.50$1.66$277.34$280.660.60%
$276.00Oct 7$1.77$0.12$1.89$274.11$277.890.68%
$278.00Oct 8$1.07$1.37$2.44$275.56$280.440.88%
$280.00Oct 7$0.08$2.41$2.49$277.51$282.490.90%
$277.00Oct 8$1.63$0.92$2.55$274.45$279.550.92%
$279.00Oct 8$0.67$1.96$2.63$276.37$281.630.95%
$275.00Oct 7$2.68$0.05$2.73$272.27$277.730.98%
$276.00Oct 8$2.30$0.60$2.90$273.10$278.901.04%

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

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$275.00Oct 7$0.05$0.05$0.10$274.90$281.10
$280.00$275.00Oct 7$0.08$0.05$0.13$274.87$280.13
$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
$279.00$275.00Oct 7$0.16$0.05$0.21$274.79$279.21
$282.00$273.00Oct 8$0.12$0.16$0.28$272.72$282.28
$279.00$276.00Oct 7$0.16$0.12$0.28$275.72$279.28
$281.00$273.00Oct 8$0.21$0.16$0.37$272.63$281.37
$282.00$274.00Oct 8$0.12$0.24$0.36$273.64$282.36
$281.00$274.00Oct 8$0.21$0.24$0.45$273.55$281.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 418 found (best R:R 1.00, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259285/286Nov 13$0.50$0.5049%1.00$258.50$285.50
256/257285/286Nov 13$0.48$0.5251%0.92$256.52$285.48
260/261285/286Nov 13$0.52$0.4847%1.08$260.48$285.52
257/258286/287Nov 6$0.42$0.5857%0.72$257.58$286.42
253/254286/287Nov 20$0.46$0.5453%0.85$253.54$286.46
260/261286/287Nov 6$0.45$0.5554%0.82$260.55$286.45
253/254287/288Nov 20$0.44$0.5654%0.79$253.56$287.44
264/265285/286Oct 30$0.46$0.5452%0.85$264.54$285.46
257/258285/286Nov 6$0.44$0.5654%0.79$257.56$285.44
260/261285/286Nov 6$0.47$0.5351%0.89$260.53$285.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 13.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$255.00$260.00$265.00Oct 13$0.10$4.906%49.00
$275.00$276.00$277.00Oct 7$0.11$0.8928%8.09
$240.00$250.00$260.00Oct 23$0.30$9.707%32.33
$276.00$277.00$278.00Oct 7$0.25$0.7546%3.00
$276.00$277.00$278.00Oct 8$0.11$0.8924%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.71$9.2919%13.08
$240.00$250.00$260.00Oct 20$0.13$9.875%75.92
$260.00$264.00$268.00Oct 20$0.17$3.8310%22.53
$275.00$276.00$277.00Oct 7$0.12$0.8828%7.33
$276.00$277.00$278.00Oct 7$0.26$0.7446%2.85

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 $-7.95, 425 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.95$7.05
$250.00$260.001:2Oct 23-$8.99$1.01
$276.00$277.001:2Oct 7-$0.17$0.83
$279.00$280.001:2Oct 8-$0.11$0.89
$279.00$280.001:2Oct 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$283.001:2Oct 21-$0.88$6.12
$295.00$288.001:2Oct 14-$3.48$3.52
$280.00$279.001:2Oct 7-$0.59$0.41
$268.00$264.001:2Oct 20-$0.17$3.83
$245.00$235.001:2Nov 13-$0.14$9.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 249 found (best yield 2.88%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$8.010.500.1%2.88%3.00%15472
$279.00Nov 20$7.450.490.5%2.68%3.16%205294
$280.00Nov 20$6.920.470.8%2.49%3.33%2.4K3.3K
$281.00Nov 20$6.420.451.2%2.31%3.51%1811.3K
$282.00Nov 20$5.940.431.6%2.14%3.70%1741.6K
$283.00Nov 20$5.480.411.9%1.97%3.89%1741.4K
$284.00Nov 20$5.050.392.3%1.82%4.10%1786.9K
$278.00Nov 13$7.260.500.1%2.61%2.73%50677
$279.00Nov 13$6.720.480.5%2.42%2.90%11139
$280.00Nov 13$6.190.460.8%2.23%3.07%2184

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 232,094
Total Puts 485,152
Put/Call Ratio 2.09
Net Difference -253,058

Prior's Put/Call Breakdown

Total Calls 347,975
Total Puts 376,695
Put/Call Ratio 1.08
Net Difference -28,720

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