Tour v531
IWM
iShares Russell 2000 ETF
$277.48 -1.37%
(10/7 11:10) ◀
|
Wednesday, October 7, 2026 (11:15am)
January 2026
|
▶ (10/7 11:20)
◀ 10/7 11:15 ▶

Option Volume

Detail
ℹ
Current (10/07 11:15am) 808,070
Calls: 276,401 (34%)
Puts: 531,669 (66%)
Prior (10/06) 848,411
Calls: 442,998 (52%)
Puts: 405,413 (48%)
Current vs Prior -4.75%
Calls: -37.61% (Calls)
Puts: +31.14% (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 -51.19%
Calls: -63.47%
Puts: -40.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 11:15am) $104.11M
Calls: $20.77M (20%)
Puts: $83.34M (80%)
Prior (10/06) $64.75M
Calls: $35.01M (54%)
Puts: $29.74M (46%)
Current vs Prior +60.80%
Calls: -40.66%
Puts: +180.25%
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 -33.66%
Calls: -65.80%
Puts: -13.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:15am) 1.92
Prior (10/06) 0.92
Current vs Prior +110.19%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +59.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 11:15am) 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 0.59% | 1.05%0.59% | 1.33%1.33% | 2.50%2.30% | 5.65%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -33.63% | -10.90%-33.63% | -6.72%-6.72% | +0.38%-0.63% | +1.65%
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 -37.39% | -21.09%-13.39% | -7.41%-7.90% | -0.71%-23.81% | -4.88%
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 -33.63% | -10.90%-33.63% | -6.72%-6.72% | +0.38%-0.63% | +1.65%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.46% | 0.69%
Calls: 2.50% | 0.68%
Puts: 2.41% | 0.70%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -28.28% | -79.28%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -33.51% | -79.55%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($83.34M) vs calls ($20.77M). Elevated premium activity with dollar volume up 61% vs prior. Extreme bearish P/C ratio of 1.92 - 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 BULLISH
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
11:15BEARISHBEARISHBEARISH
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 1,088 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 1611.3511.39$11.370.4%30.8813
$260.00Nov 2020.9721.05$21.010.4%40.81733
$276.00Oct 92.562.57$2.570.4%3000.66315
$240.00Nov 2039.3139.47$39.390.4%--0.93173
$259.00Nov 2021.8221.91$21.870.4%340.82121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Nov 2017.3817.47$17.420.5%840.8010
$291.00Oct 913.4713.54$13.510.5%--1.0042
$279.00Nov 207.607.64$7.620.5%100.521.9K
$325.00Oct 747.3447.59$47.470.5%41.00--
$324.00Oct 746.3446.59$46.470.5%61.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 348 found (avg $0.40, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.120.13$0.137.7%47.0K0.171.2K
$280.00Oct 70.050.06$0.0616.7%32.5K0.072.6K
$278.00Oct 70.320.33$0.333.0%28.7K0.37693
$277.00Oct 70.790.81$0.802.5%6.7K0.66211
$283.00Oct 80.050.06$0.0616.7%7040.04610
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 70.090.10$0.1010.0%31.9K0.141.6K
$277.00Oct 70.300.32$0.316.5%74.8K0.342.3K
$278.00Oct 70.820.84$0.832.4%54.0K0.631.4K
$272.00Oct 80.090.10$0.1010.0%4150.063.0K
$273.00Oct 80.140.15$0.156.7%6910.091.4K

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
$260.00Oct 717.4117.66$17.541.4%61.009
$261.00Oct 716.4116.66$16.541.5%11.00--
$262.00Oct 715.4115.66$15.541.6%11.001
$263.00Oct 714.4214.66$14.541.7%21.00--
$264.00Oct 713.4113.62$13.521.6%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Oct 87.487.58$7.531.3%301.00160
$286.00Oct 88.478.58$8.531.3%81.0076
$287.00Oct 89.479.58$9.531.2%121.0010
$288.00Oct 810.4710.58$10.531.0%--1.0030
$289.00Oct 811.4711.57$11.520.9%11.0016

Most actively traded options today. High liquidity = easy entry/exit. 1,114 active (total vol 795.4K, top 74.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.120.13$0.137.7%47.0K0.171.2K
$280.00Oct 70.050.06$0.0616.7%32.5K0.072.6K
$278.00Oct 70.320.33$0.333.0%28.7K0.37693
$281.00Oct 70.020.03$0.0333.3%18.6K0.036.5K
$285.00Oct 160.690.71$0.702.9%13.0K0.1740.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.300.32$0.316.5%74.8K0.342.3K
$278.00Oct 70.820.84$0.832.4%54.0K0.631.4K
$270.00Oct 160.910.93$0.922.2%41.6K0.1985.9K
$272.00Oct 161.261.29$1.272.4%41.4K0.25114.4K
$276.00Oct 70.090.10$0.1010.0%31.9K0.141.6K

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 10.1%, max 16.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2020.7%17.8%16.3%28.8K765
$277.00Oct 7Nov 2020.0%18.0%10.9%6.7K377
$279.00Oct 7Nov 2022.9%21.1%8.6%47.2K1.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2020.7%17.8%16.3%54.0K2.8K
$277.00Oct 7Nov 2019.8%18.0%9.8%74.8K3.6K
$279.00Oct 7Nov 2022.9%21.1%8.6%8.6K4.5K
$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. 478 found (best R:R 0.58, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 7$0.47$0.53$0.4766%1.13$277.47
$278.00$279.00Oct 7$0.20$0.80$0.2037%4.00$278.20
$293.00$294.00Nov 13$0.17$0.83$0.1719%4.88$293.17
$289.00$290.00Oct 23$0.11$0.89$0.1113%8.09$289.11
$296.00$297.00Nov 6$0.10$0.90$0.1012%9.00$296.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.90$1.10$1.9071%0.58$281.10
$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$0.197%25.32$249.81
$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. 351 found (best R:R 0.10, avg 0.40)

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
$278.00$279.00Nov 20$0.55$0.55$0.4550%1.22$278.55
$278.00$279.00Nov 6$0.54$0.54$0.4650%1.17$278.54
$280.00$281.00Nov 6$0.49$0.49$0.5155%0.96$280.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.95$0.95$9.0578%0.10$269.05
$277.00$276.00Oct 7$0.21$0.21$0.7966%0.27$276.79
$276.00$275.00Oct 8$0.23$0.23$0.7770%0.30$275.77
$275.00$274.00Oct 8$0.14$0.14$0.8679%0.16$274.86
$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 $0.59)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.6320.7%18.7%
$277.00Oct 7Oct 8$0.6820.0%18.6%
$277.50Oct 30Nov 6$1.0517.5%18.0%
$282.50Oct 23Oct 30$1.0417.8%18.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.5920.7%18.7%
$277.00Oct 7Oct 8$0.6419.8%18.6%
$272.50Nov 6Nov 13$0.6219.2%19.2%
$277.50Oct 30Nov 6$0.8617.5%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. 476 found (cheapest 0.40% of stock, avg 4.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 7$0.80$0.31$1.11$275.89$278.110.40%
$278.00Oct 7$0.33$0.83$1.16$276.84$279.160.42%
$276.00Oct 7$1.59$0.10$1.69$274.31$277.690.61%
$279.00Oct 7$0.13$1.63$1.76$277.24$280.760.63%
$278.00Oct 8$0.96$1.42$2.38$275.62$280.380.86%
$277.00Oct 8$1.48$0.95$2.43$274.57$279.430.88%
$275.00Oct 7$2.57$0.04$2.61$272.39$277.610.94%
$279.00Oct 8$0.57$2.05$2.62$276.38$281.620.94%
$280.00Oct 7$0.06$2.57$2.63$277.37$282.630.95%
$276.00Oct 8$2.13$0.61$2.74$273.26$278.740.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$275.00Oct 7$0.06$0.04$0.10$274.90$280.10
$280.00$276.00Oct 7$0.06$0.10$0.16$275.84$280.16
$279.00$275.00Oct 7$0.13$0.04$0.17$274.83$279.17
$279.00$276.00Oct 7$0.13$0.10$0.23$275.77$279.23
$282.00$273.00Oct 8$0.10$0.15$0.25$272.75$282.25
$281.00$273.00Oct 8$0.18$0.15$0.33$272.67$281.33
$282.00$274.00Oct 8$0.10$0.24$0.34$273.66$282.34
$281.00$274.00Oct 8$0.18$0.24$0.42$273.58$281.42
$280.00$277.00Oct 7$0.06$0.31$0.37$276.63$280.37
$278.00$275.00Oct 7$0.33$0.04$0.37$274.63$278.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 402 found (best R:R 1.13, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
262/263287/288Nov 20$0.53$0.4746%1.13$262.47$287.53
256/257287/288Nov 20$0.46$0.5452%0.85$256.54$287.46
257/258287/288Nov 20$0.47$0.5351%0.89$257.53$287.47
258/259287/288Nov 20$0.48$0.5250%0.92$258.52$287.48
259/260287/288Nov 20$0.49$0.5149%0.96$259.51$287.49
255/256287/288Nov 20$0.45$0.5553%0.82$255.55$287.45
260/261287/288Nov 20$0.50$0.5048%1.00$260.50$287.50
258/259285/286Nov 6$0.44$0.5653%0.79$258.56$285.44
259/260285/286Nov 6$0.45$0.5552%0.82$259.55$285.45
257/258285/286Nov 13$0.47$0.5350%0.89$257.53$285.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 13.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.06$4.946%82.33
$277.00$278.00$279.00Oct 7$0.27$0.7349%2.70
$278.00$279.00$280.00Oct 7$0.13$0.8729%6.69
$274.00$275.00$276.00Oct 8$0.07$0.9317%13.29
$277.00$278.00$279.00Oct 8$0.13$0.8726%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.71$9.2920%13.08
$240.00$250.00$260.00Oct 20$0.13$9.875%75.92
$277.00$278.00$279.00Oct 7$0.28$0.7249%2.57
$278.00$279.00$280.00Oct 7$0.14$0.8629%6.14
$240.00$245.00$250.00Nov 6$0.06$4.943%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 $-7.73, 425 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.73$7.27
$275.00$276.001:2Oct 7-$0.61$0.39
$278.00$279.001:2Oct 8-$0.18$0.82
$279.00$280.001:2Oct 8-$0.09$0.91
$311.00$316.001:2Nov 13-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$283.001:2Oct 21-$0.96$6.04
$295.00$288.001:2Oct 14-$3.63$3.37
$245.00$235.001:2Nov 13-$0.14$9.86
$280.00$279.001:2Oct 7-$0.69$0.31
$250.00$240.001:2Oct 20-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 250 found (best yield 2.85%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.910.500.2%2.85%3.04%15672
$279.00Nov 20$7.360.480.6%2.65%3.20%230294
$280.00Nov 20$6.840.470.9%2.47%3.37%2.6K3.3K
$281.00Nov 20$6.340.441.3%2.28%3.55%1841.3K
$282.00Nov 20$5.860.421.6%2.11%3.74%1801.6K
$283.00Nov 20$5.400.402.0%1.95%3.94%3621.4K
$277.50Nov 13$7.440.510.0%2.68%2.69%1111
$284.00Nov 20$4.980.382.4%1.79%4.14%2046.9K
$278.00Nov 13$7.160.500.2%2.58%2.77%50677
$279.00Nov 13$6.620.480.6%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 276,401
Total Puts 531,669
Put/Call Ratio 1.92
Net Difference -255,268

Prior's Put/Call Breakdown

Total Calls 442,998
Total Puts 405,413
Put/Call Ratio 0.92
Net Difference 37,585

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