Tour v531
IWM
iShares Russell 2000 ETF
$277.33 -1.43%
(10/7 11:00) ◀
|
Wednesday, October 7, 2026 (11:05am)
January 2026
|
▶ (10/7 11:10)
◀ 10/7 11:05 ▶

Option Volume

Detail
ℹ
Current (10/07 11:05am) 768,661
Calls: 255,006 (33%)
Puts: 513,655 (67%)
Prior (10/06) 782,651
Calls: 388,137 (50%)
Puts: 394,514 (50%)
Current vs Prior -1.79%
Calls: -34.30% (Calls)
Puts: +30.20% (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 -53.57%
Calls: -66.29%
Puts: -42.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 11:05am) $103.50M
Calls: $17.89M (17%)
Puts: $85.61M (83%)
Prior (10/06) $59.23M
Calls: $26.32M (44%)
Puts: $32.91M (56%)
Current vs Prior +74.73%
Calls: -32.03%
Puts: +160.12%
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 -34.05%
Calls: -70.55%
Puts: -11.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:05am) 2.01
Prior (10/06) 1.02
Current vs Prior +98.17%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +67.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 11:05am) 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 0.61% | 1.07%0.61% | 1.36%1.36% | 2.52%2.33% | 5.66%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -31.15% | -9.01%-31.15% | -4.64%-4.64% | +1.02%+0.35% | +1.90%
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 -35.05% | -19.41%-10.14% | -5.34%-5.85% | -0.08%-23.05% | -4.65%
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 -31.15% | -9.01%-31.15% | -4.64%-4.64% | +1.02%+0.35% | +1.90%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.21% | 1.03%
Calls: 1.37% | 1.42%
Puts: 1.04% | 0.65%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -64.72% | -69.07%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -67.30% | -69.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($85.61M) vs calls ($17.89M). Elevated premium activity with dollar volume up 75% vs prior. Extreme bearish P/C ratio of 2.01 - heavy put buying. P/C ratio rising 98% - 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
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
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 1,085 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2039.1739.32$39.250.4%--0.93173
$276.00Oct 92.502.51$2.510.4%2490.64315
$245.00Nov 2034.4134.56$34.490.4%--0.91216
$250.00Nov 2029.7429.87$29.810.4%1860.893.9K
$270.00Oct 168.598.63$8.610.5%410.81317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 922.6022.70$22.650.4%11.00--
$325.00Oct 747.5947.82$47.710.5%41.00--
$324.00Oct 746.5946.82$46.710.5%61.00--
$323.00Oct 745.5945.82$45.710.5%41.00--
$322.00Oct 744.5944.82$44.710.5%51.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 346 found (avg $0.39, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.100.11$0.119.1%44.3K0.141.2K
$278.00Oct 70.280.29$0.293.4%25.2K0.31693
$277.00Oct 70.720.73$0.731.4%4.8K0.59211
$283.00Oct 80.050.06$0.0616.7%7020.04610
$282.00Oct 80.090.10$0.1010.0%2.2K0.07904
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 70.130.14$0.147.1%28.8K0.181.6K
$277.00Oct 70.390.40$0.402.5%69.2K0.412.3K
$278.00Oct 70.950.96$0.961.0%51.4K0.691.4K
$271.00Oct 80.070.08$0.0812.5%270.05195
$272.00Oct 80.110.12$0.128.3%3910.073.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 528 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1927.6127.99$27.801.4%11.001
$225.00Nov 2053.6554.03$53.840.7%--1.001.0K
$235.00Oct 842.2042.56$42.380.8%41.005
$225.00Oct 952.2952.67$52.480.7%41.005
$230.00Oct 947.3047.64$47.470.7%61.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 74.634.84$4.734.4%3941.001.7K
$283.00Oct 75.635.77$5.702.5%4401.002.8K
$284.00Oct 76.636.83$6.733.0%571.00817
$285.00Oct 77.617.81$7.712.6%1261.00314
$286.00Oct 78.618.83$8.722.5%211.0071

Most actively traded options today. High liquidity = easy entry/exit. 1,102 active (total vol 756.0K, top 69.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.100.11$0.119.1%44.3K0.141.2K
$280.00Oct 70.040.05$0.0520.0%31.1K0.062.6K
$278.00Oct 70.280.29$0.293.4%25.2K0.31693
$281.00Oct 70.020.03$0.0333.3%18.1K0.036.5K
$285.00Oct 90.060.07$0.0714.3%12.9K0.0425.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.390.40$0.402.5%69.2K0.412.3K
$278.00Oct 70.950.96$0.961.0%51.4K0.691.4K
$270.00Oct 160.950.98$0.973.1%41.5K0.2085.9K
$272.00Oct 161.321.35$1.342.2%41.3K0.26114.4K
$265.00Nov 203.153.19$3.171.3%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. 7 strikes (avg 11.8%, max 15.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 7Nov 2021.1%18.3%15.4%940256
$278.00Oct 7Nov 2020.6%17.9%15.1%25.3K765
$277.00Oct 7Nov 2020.0%18.1%10.8%4.8K377
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 7Nov 2021.1%18.3%15.4%29.0K4.9K
$278.00Oct 7Nov 2020.6%17.9%15.1%51.5K2.8K
$277.00Oct 7Nov 2020.0%18.1%10.8%69.2K3.6K
$272.50Nov 6Nov 1319.3%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 0.59, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$297.00$298.00Nov 20$0.13$0.87$0.1315%6.69$297.13
$291.00$292.00Nov 13$0.20$0.80$0.2022%4.00$291.20
$298.00$299.00Nov 13$0.10$0.90$0.1012%9.00$298.10
$295.00$296.00Nov 13$0.14$0.86$0.1416%6.14$295.14
$283.00$284.00Oct 13$0.12$0.88$0.1216%7.33$283.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.89$1.11$1.8972%0.59$281.11
$245.00$235.00Nov 13$0.30$9.70$0.307%32.33$244.70
$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$0.13$4.87$0.136%37.46$244.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 353 found (best R:R 0.11, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.78$0.78$1.2260%0.64$280.78
$278.00$279.00Oct 30$0.54$0.54$0.4651%1.17$278.54
$278.00$279.00Nov 6$0.54$0.54$0.4651%1.17$278.54
$279.00$280.00Nov 20$0.53$0.53$0.4752%1.13$279.53
$278.00$279.00Oct 20$0.51$0.51$0.4952%1.04$278.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$1.00$1.00$9.0077%0.11$269.00
$277.00$276.00Oct 7$0.26$0.26$0.7459%0.35$276.74
$276.00$275.00Oct 8$0.25$0.25$0.7567%0.33$275.75
$275.00$274.00Oct 8$0.16$0.16$0.8477%0.19$274.84
$274.00$273.00Oct 8$0.10$0.10$0.9084%0.11$273.90

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$0.6320.6%19.1%
$277.00Oct 7Oct 8$0.6820.0%18.9%
$277.50Oct 30Nov 6$1.0417.6%18.0%
$282.50Oct 23Oct 30$1.0417.8%18.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.5920.6%19.1%
$277.00Oct 7Oct 8$0.6420.0%18.9%
$272.50Nov 6Nov 13$0.6319.3%19.2%
$277.50Oct 30Nov 6$0.8717.6%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. 475 found (cheapest 0.41% of stock, avg 4.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 7$0.73$0.40$1.13$275.87$278.130.41%
$278.00Oct 7$0.29$0.96$1.25$276.75$279.250.45%
$276.00Oct 7$1.47$0.14$1.61$274.39$277.610.58%
$279.00Oct 7$0.11$1.78$1.89$277.11$280.890.68%
$275.00Oct 7$2.36$0.05$2.41$272.59$277.410.87%
$277.00Oct 8$1.41$1.04$2.45$274.55$279.450.88%
$278.00Oct 8$0.92$1.55$2.47$275.53$280.470.89%
$276.00Oct 8$2.05$0.69$2.74$273.26$278.740.99%
$279.00Oct 8$0.56$2.19$2.75$276.25$281.750.99%
$280.00Oct 7$0.05$2.75$2.80$277.20$282.801.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$275.00Oct 7$0.05$0.05$0.10$274.90$280.10
$279.00$275.00Oct 7$0.11$0.05$0.16$274.84$279.16
$280.00$276.00Oct 7$0.05$0.14$0.19$275.81$280.19
$279.00$276.00Oct 7$0.11$0.14$0.25$275.75$279.25
$282.00$273.00Oct 8$0.10$0.18$0.28$272.72$282.28
$281.00$273.00Oct 8$0.18$0.18$0.36$272.64$281.36
$282.00$274.00Oct 8$0.10$0.28$0.38$273.62$282.38
$278.00$275.00Oct 7$0.29$0.05$0.34$274.66$278.34
$281.00$274.00Oct 8$0.18$0.28$0.46$273.54$281.46
$278.00$276.00Oct 7$0.29$0.14$0.43$275.57$278.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 426 found (best R:R 0.85, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
259/260285/286Nov 6$0.46$0.5452%0.85$259.54$285.46
257/258285/286Nov 13$0.48$0.5250%0.92$257.52$285.48
257/258287/288Nov 20$0.47$0.5351%0.89$257.53$287.47
259/260284/285Nov 6$0.48$0.5250%0.92$259.52$284.48
255/256287/288Nov 20$0.45$0.5553%0.82$255.55$287.45
261/262285/286Nov 13$0.52$0.4846%1.08$261.48$285.52
264/265285/286Oct 30$0.45$0.5552%0.82$264.55$285.45
262/263287/288Nov 20$0.52$0.4845%1.08$262.48$287.52
256/257285/286Nov 13$0.46$0.5451%0.85$256.54$285.46
257/258286/287Nov 20$0.48$0.5249%0.92$257.52$286.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 176 found (best R:R 12.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 7$0.15$0.8533%5.67
$276.00$277.00$278.00Oct 7$0.30$0.7051%2.33
$277.00$278.00$279.00Oct 7$0.26$0.7446%2.85
$278.00$279.00$280.00Oct 7$0.12$0.8825%7.33
$274.00$275.00$276.00Oct 8$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.75$9.2520%12.33
$240.00$250.00$260.00Oct 20$0.14$9.865%70.43
$276.00$277.00$278.00Oct 7$0.30$0.7051%2.33
$277.00$278.00$279.00Oct 7$0.26$0.7446%2.85
$240.00$245.00$250.00Nov 6$0.06$4.944%82.33

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 $-7.49, 425 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.49$7.51
$275.00$276.001:2Oct 7-$0.58$0.42
$279.00$280.001:2Oct 8-$0.08$0.92
$278.00$279.001:2Oct 8-$0.20$0.80
$311.00$316.001:2Nov 13-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$283.001:2Oct 21-$1.01$5.99
$295.00$288.001:2Oct 14-$3.77$3.23
$279.00$278.001:2Oct 7-$0.14$0.86
$245.00$235.001:2Nov 13-$0.15$9.85
$280.00$279.001:2Oct 7-$0.81$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 246 found (best yield 2.83%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.850.490.2%2.83%3.07%15672
$279.00Nov 20$7.310.480.6%2.64%3.24%230294
$280.00Nov 20$6.790.461.0%2.45%3.41%2.6K3.3K
$281.00Nov 20$6.290.441.3%2.27%3.59%1831.3K
$282.00Nov 20$5.820.421.7%2.10%3.78%1791.6K
$283.00Nov 20$5.370.402.0%1.94%3.98%3591.4K
$277.50Nov 13$7.390.510.1%2.66%2.73%1111
$284.00Nov 20$4.940.382.4%1.78%4.19%1936.9K
$278.00Nov 13$7.100.490.2%2.56%2.80%50677
$279.00Nov 13$6.570.480.6%2.37%2.97%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 255,006
Total Puts 513,655
Put/Call Ratio 2.01
Net Difference -258,649

Prior's Put/Call Breakdown

Total Calls 388,137
Total Puts 394,514
Put/Call Ratio 1.02
Net Difference -6,377

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