Tour v531
IWM
iShares Russell 2000 ETF
$277.43 -1.39%
(10/7 11:05) ◀
|
Wednesday, October 7, 2026 (11:10am)
January 2026
|
▶ (10/7 11:15)
◀ 10/7 11:10 ▶

Option Volume

Detail
ℹ
Current (10/07 11:10am) 783,367
Calls: 263,360 (34%)
Puts: 520,007 (66%)
Prior (10/06) 824,141
Calls: 424,830 (52%)
Puts: 399,311 (48%)
Current vs Prior -4.95%
Calls: -38.01% (Calls)
Puts: +30.23% (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 -52.68%
Calls: -65.19%
Puts: -42.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 11:10am) $103.13M
Calls: $19.32M (19%)
Puts: $83.81M (81%)
Prior (10/06) $62.73M
Calls: $31.03M (49%)
Puts: $31.70M (51%)
Current vs Prior +64.39%
Calls: -37.75%
Puts: +164.39%
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 -34.29%
Calls: -68.20%
Puts: -12.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:10am) 1.97
Prior (10/06) 0.94
Current vs Prior +110.07%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +63.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 11:10am) 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 0.60% | 1.06%0.60% | 1.34%1.34% | 2.51%2.31% | 5.66%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -32.39% | -9.96%-32.40% | -5.94%-5.94% | +0.83%-0.15% | +1.80%
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 -36.22% | -20.26%-11.78% | -6.63%-7.13% | -0.27%-23.44% | -4.74%
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 -32.39% | -9.96%-32.40% | -5.94%-5.94% | +0.83%-0.15% | +1.80%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.77% | 0.68%
Calls: 1.28% | 0.68%
Puts: 2.27% | 0.68%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -48.40% | -79.58%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -52.16% | -79.85%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($83.81M) vs calls ($19.32M). Elevated premium activity with dollar volume up 64% vs prior. Extreme bearish P/C ratio of 1.97 - heavy put buying. P/C ratio rising 110% - 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
11:10BEARISHBEARISHBEARISH
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 1,100 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2020.9521.01$20.980.3%40.81733
$261.00Nov 2020.1020.16$20.130.3%10.80173
$258.00Nov 2022.6722.74$22.710.3%--0.83154
$270.00Oct 168.688.71$8.700.3%490.81317
$259.00Nov 2021.8021.88$21.840.4%340.82121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 747.5147.64$47.580.3%41.00--
$323.00Oct 745.5145.64$45.580.3%41.00--
$317.00Oct 739.5139.63$39.570.3%41.00--
$318.00Oct 740.5140.64$40.580.3%191.00--
$313.00Oct 735.5135.63$35.570.3%151.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 351 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.110.12$0.128.3%45.6K0.151.2K
$278.00Oct 70.310.32$0.323.1%26.4K0.35693
$277.00Oct 70.770.78$0.781.3%6.2K0.63211
$283.00Oct 80.050.06$0.0616.7%7020.04610
$282.00Oct 80.090.10$0.1010.0%2.4K0.07904
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 70.100.11$0.119.1%30.2K0.151.6K
$277.00Oct 70.340.35$0.352.9%71.5K0.362.3K
$278.00Oct 70.870.89$0.882.3%52.2K0.651.4K
$273.00Oct 80.150.16$0.166.3%6860.101.4K
$272.00Oct 80.100.11$0.119.1%4100.073.0K

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
$240.00Oct 1337.4637.76$37.610.8%31.00--
$255.00Oct 1322.5022.74$22.621.1%11.00--
$260.00Oct 1317.5317.86$17.701.9%21.00--
$250.00Oct 1927.7228.06$27.891.2%11.001
$225.00Nov 2053.7754.08$53.930.6%--1.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 74.494.64$4.563.3%4001.001.7K
$283.00Oct 75.525.64$5.582.2%4411.002.8K
$284.00Oct 76.526.64$6.581.8%621.00817
$285.00Oct 77.517.63$7.571.6%1261.00314
$286.00Oct 78.518.63$8.571.4%211.0071

Most actively traded options today. High liquidity = easy entry/exit. 1,108 active (total vol 770.7K, top 71.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.110.12$0.128.3%45.6K0.151.2K
$280.00Oct 70.040.05$0.0520.0%31.8K0.062.6K
$278.00Oct 70.310.32$0.323.1%26.4K0.35693
$281.00Oct 70.020.03$0.0333.3%18.2K0.036.5K
$285.00Oct 90.060.07$0.0714.3%13.0K0.0425.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.340.35$0.352.9%71.5K0.362.3K
$278.00Oct 70.870.89$0.882.3%52.2K0.651.4K
$270.00Oct 160.930.95$0.942.1%41.5K0.1985.9K
$272.00Oct 161.291.32$1.312.3%41.3K0.25114.4K
$265.00Nov 203.123.15$3.141.0%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 8.7%, max 16.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2020.4%17.8%14.5%26.6K765
$277.00Oct 7Nov 2019.9%18.1%10.5%6.2K377
$279.00Oct 7Nov 2022.2%21.1%5.3%45.8K1.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2020.8%17.8%16.8%52.3K2.8K
$277.00Oct 7Nov 2019.5%18.1%8.3%71.5K3.6K
$279.00Oct 7Nov 2022.2%21.1%5.3%8.4K4.5K
$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. 480 found (best R:R 0.58, avg 3.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 7$0.46$0.54$0.4663%1.17$277.46
$295.00$296.00Nov 6$0.11$0.89$0.1113%8.09$295.11
$284.00$285.00Oct 14$0.13$0.87$0.1316%6.69$284.13
$296.00$297.00Nov 6$0.10$0.90$0.1012%9.00$296.10
$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$1.90$1.10$1.9072%0.58$281.10
$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
$240.00$235.00Nov 20$0.15$4.85$0.156%32.33$239.85
$250.00$245.00Nov 6$0.20$4.80$0.208%24.00$249.80

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$0.77$0.77$1.2360%0.63$280.77
$278.00$279.00Nov 20$0.55$0.55$0.4550%1.22$278.55
$285.00$287.00Oct 21$0.39$0.39$1.6179%0.24$285.39
$279.00$280.00Nov 20$0.53$0.53$0.4752%1.13$279.53
$278.00$279.00Nov 6$0.54$0.54$0.4651%1.17$278.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.98$0.98$9.0277%0.11$269.02
$277.00$276.00Oct 7$0.24$0.24$0.7664%0.32$276.76
$275.00$274.00Oct 8$0.16$0.16$0.8478%0.19$274.84
$274.00$273.00Oct 9$0.15$0.15$0.8580%0.18$273.85
$276.00$275.00Oct 8$0.23$0.23$0.7769%0.30$275.77

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$0.6320.4%18.7%
$277.00Oct 7Oct 8$0.6819.9%18.7%
$277.50Oct 30Nov 6$1.0617.5%18.0%
$282.50Oct 23Oct 30$1.0417.8%19.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.5920.8%18.7%
$277.00Oct 7Oct 8$0.6319.5%18.7%
$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%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 475 found (cheapest 0.41% of stock, avg 4.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 7$0.78$0.35$1.13$275.87$278.130.41%
$278.00Oct 7$0.32$0.88$1.20$276.80$279.200.43%
$276.00Oct 7$1.55$0.11$1.66$274.34$277.660.60%
$279.00Oct 7$0.12$1.67$1.79$277.21$280.790.65%
$278.00Oct 8$0.95$1.47$2.42$275.58$280.420.87%
$277.00Oct 8$1.46$0.98$2.44$274.56$279.440.88%
$275.00Oct 7$2.49$0.05$2.54$272.46$277.540.92%
$280.00Oct 7$0.05$2.61$2.66$277.34$282.660.96%
$279.00Oct 8$0.56$2.09$2.65$276.35$281.650.96%
$276.00Oct 8$2.12$0.64$2.76$273.24$278.760.99%

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
$280.00$276.00Oct 7$0.05$0.11$0.16$275.84$280.16
$279.00$275.00Oct 7$0.12$0.05$0.17$274.83$279.17
$279.00$276.00Oct 7$0.12$0.11$0.23$275.77$279.23
$282.00$273.00Oct 8$0.10$0.16$0.26$272.74$282.26
$281.00$273.00Oct 8$0.18$0.16$0.34$272.66$281.34
$282.00$274.00Oct 8$0.10$0.25$0.35$273.65$282.35
$281.00$274.00Oct 8$0.18$0.25$0.43$273.57$281.43
$278.00$275.00Oct 7$0.32$0.05$0.37$274.63$278.37
$278.00$276.00Oct 7$0.32$0.11$0.43$275.57$278.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 411 found (best R:R 0.89, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
258/259284/285Nov 6$0.47$0.5351%0.89$258.53$284.47
261/262286/287Nov 20$0.53$0.4745%1.13$261.47$286.53
264/265284/285Oct 30$0.48$0.5250%0.92$264.52$284.48
267/268285/286Oct 23$0.41$0.5956%0.69$267.59$285.41
262/263284/285Oct 30$0.45$0.5552%0.82$262.55$284.45
258/259285/286Nov 6$0.44$0.5653%0.79$258.56$285.44
257/258285/286Nov 13$0.47$0.5350%0.89$257.53$285.47
266/267284/285Oct 30$0.51$0.4946%1.04$266.49$284.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 12.51, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 7$0.26$0.7448%2.85
$278.00$279.00$280.00Oct 7$0.13$0.8728%6.69
$277.00$278.00$279.00Oct 8$0.12$0.8826%7.33
$276.00$277.00$278.00Oct 7$0.31$0.6951%2.23
$275.00$276.00$277.00Oct 8$0.10$0.9022%9.00
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$0.14$9.865%70.43
$277.00$278.00$279.00Oct 7$0.26$0.7449%2.85
$276.00$277.00$278.00Oct 7$0.29$0.7150%2.45
$274.00$275.00$276.00Oct 8$0.07$0.9317%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 440 found (best net $-7.63, 426 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.63$7.37
$275.00$276.001:2Oct 7-$0.61$0.39
$278.00$279.001:2Oct 8-$0.17$0.83
$279.00$280.001:2Oct 8-$0.10$0.90
$311.00$316.001:2Nov 13-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$283.001:2Oct 21-$1.00$6.00
$295.00$288.001:2Oct 14-$3.64$3.36
$279.00$278.001:2Oct 7-$0.09$0.91
$245.00$235.001:2Nov 13-$0.14$9.86
$280.00$279.001:2Oct 7-$0.73$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 248 found (best yield 2.84%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.890.500.2%2.84%3.05%15672
$279.00Nov 20$7.340.480.6%2.65%3.21%230294
$280.00Nov 20$6.820.460.9%2.46%3.38%2.6K3.3K
$281.00Nov 20$6.330.441.3%2.28%3.57%1841.3K
$282.00Nov 20$5.850.421.6%2.11%3.76%1791.6K
$283.00Nov 20$5.390.402.0%1.94%3.95%3591.4K
$277.50Nov 13$7.440.510.0%2.68%2.71%1111
$278.00Nov 13$7.160.500.2%2.58%2.79%50677
$284.00Nov 20$4.970.382.4%1.79%4.16%1936.9K
$279.00Nov 13$6.620.480.6%2.39%2.95%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 263,360
Total Puts 520,007
Put/Call Ratio 1.97
Net Difference -256,647

Prior's Put/Call Breakdown

Total Calls 424,830
Total Puts 399,311
Put/Call Ratio 0.94
Net Difference 25,519

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