Tour v531
IWM
iShares Russell 2000 ETF
$277.25 -1.45%
(10/7 11:15) ◀
|
Wednesday, October 7, 2026 (11:20am)
January 2026
|
▶ (10/7 11:25)
◀ 10/7 11:20 ▶

Option Volume

Detail
ℹ
Current (10/07 11:20am) 822,841
Calls: 285,045 (35%)
Puts: 537,796 (65%)
Prior (10/06) 870,998
Calls: 458,043 (53%)
Puts: 412,955 (47%)
Current vs Prior -5.53%
Calls: -37.77% (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 -50.30%
Calls: -62.32%
Puts: -40.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 11:20am) $107.61M
Calls: $19.96M (19%)
Puts: $87.65M (81%)
Prior (10/06) $66.82M
Calls: $36.16M (54%)
Puts: $30.66M (46%)
Current vs Prior +61.04%
Calls: -44.80%
Puts: +185.86%
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 -31.43%
Calls: -67.14%
Puts: -8.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:20am) 1.89
Prior (10/06) 0.90
Current vs Prior +109.27%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +56.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 11:20am) 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% | 1.04%0.59% | 1.32%1.32% | 2.48%2.29% | 5.64%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -33.16% | -11.13%-33.17% | -6.90%-6.90% | -0.41%-1.01% | +1.54%
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 -36.95% | -21.30%-12.78% | -7.58%-8.08% | -1.49%-24.10% | -4.99%
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 -33.16% | -11.13%-33.17% | -6.90%-6.90% | -0.41%-1.01% | +1.54%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.29% | 1.07%
Calls: 1.54% | 1.50%
Puts: 3.03% | 0.64%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -33.24% | -67.87%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -38.11% | -68.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($87.65M) vs calls ($19.96M). Elevated premium activity with dollar volume up 61% vs prior. Extreme bearish P/C ratio of 1.89 - heavy put buying. P/C ratio rising 109% - 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
11:20BEARISHBEARISHBEARISH
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 1,091 of results (avg 2.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 1611.1311.16$11.150.3%30.8813
$268.00Oct 1610.2310.26$10.250.3%--0.8637
$269.00Oct 169.359.38$9.370.3%140.8334
$266.00Oct 1612.0412.08$12.060.3%20.8920
$240.00Nov 2039.1039.23$39.170.3%--0.93173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 747.6447.82$47.730.4%41.00--
$324.00Oct 746.6446.82$46.730.4%61.00--
$322.00Oct 744.6444.82$44.730.4%51.00--
$293.00Nov 2016.7616.83$16.800.4%30.7940
$320.00Oct 742.6442.82$42.730.4%81.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 347 found (avg $0.39, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.090.10$0.1010.0%48.1K0.131.2K
$278.00Oct 70.240.25$0.254.0%31.3K0.29693
$277.00Oct 70.640.65$0.651.5%8.0K0.58211
$282.00Oct 80.080.09$0.0911.1%2.6K0.06904
$281.00Oct 80.150.16$0.166.3%2.3K0.111.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 70.120.13$0.137.7%32.7K0.171.6K
$277.00Oct 70.380.39$0.392.6%77.1K0.422.3K
$278.00Oct 70.971.00$0.993.0%54.6K0.711.4K
$272.00Oct 80.090.10$0.1010.0%4150.063.0K
$271.00Oct 80.060.07$0.0714.3%300.04195

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 529 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1337.3237.58$37.450.7%31.00--
$255.00Oct 1322.3122.62$22.471.4%11.00--
$260.00Oct 1317.3417.65$17.491.8%21.00--
$250.00Oct 1927.5327.85$27.691.2%11.001
$225.00Nov 2053.5853.90$53.740.6%--1.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 74.684.80$4.742.5%4661.001.7K
$283.00Oct 75.705.79$5.751.6%5071.002.8K
$284.00Oct 76.676.79$6.731.8%781.00817
$285.00Oct 77.677.81$7.741.8%1261.00314
$286.00Oct 78.678.81$8.741.6%211.0071

Most actively traded options today. High liquidity = easy entry/exit. 1,120 active (total vol 810.2K, top 77.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.090.10$0.1010.0%48.1K0.131.2K
$280.00Oct 70.040.05$0.0520.0%33.5K0.062.6K
$278.00Oct 70.240.25$0.254.0%31.3K0.29693
$281.00Oct 70.020.03$0.0333.3%18.6K0.036.5K
$285.00Oct 90.060.07$0.0714.3%13.2K0.0425.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.380.39$0.392.6%77.1K0.422.3K
$278.00Oct 70.971.00$0.993.0%54.6K0.711.4K
$270.00Oct 160.930.95$0.942.1%41.7K0.1985.9K
$272.00Oct 161.301.32$1.311.5%41.4K0.26114.4K
$276.00Oct 70.120.13$0.137.7%32.7K0.171.6K

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 9.8%, max 14.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2020.4%17.8%14.9%31.4K765
$276.00Oct 7Nov 2020.5%18.2%12.3%1.1K256
$277.00Oct 7Nov 2019.2%18.0%7.0%8.0K377
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2020.4%17.8%14.9%54.7K2.8K
$276.00Oct 7Nov 2020.5%18.2%12.3%32.9K4.9K
$277.00Oct 7Nov 2019.2%18.0%7.0%77.2K3.6K
$272.50Nov 6Nov 1319.2%19.1%0.1%10273

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 479 found (best R:R 0.55, avg 3.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$299.00$300.00Nov 20$0.11$0.89$0.1113%8.09$299.11
$277.00$278.00Oct 7$0.40$0.60$0.4058%1.50$277.40
$295.00$296.00Nov 6$0.11$0.89$0.1112%8.09$295.11
$278.00$279.00Oct 7$0.15$0.85$0.1529%5.67$278.15
$286.00$287.00Oct 16$0.11$0.89$0.1113%8.09$286.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.93$1.07$1.9372%0.55$281.07
$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$0.20$4.80$0.208%24.00$249.80
$250.00$245.00Oct 30$0.12$4.88$0.126%40.67$249.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 352 found (best R:R 0.11, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.76$0.76$1.2461%0.61$280.76
$280.00$281.00Nov 13$0.50$0.50$0.5055%1.00$280.50
$278.00$279.00Nov 13$0.54$0.54$0.4651%1.17$278.54
$278.00$279.00Oct 30$0.53$0.53$0.4751%1.13$278.53
$278.00$279.00Nov 20$0.54$0.54$0.4651%1.17$278.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.99$0.99$9.0177%0.11$269.01
$277.00$276.00Oct 7$0.26$0.26$0.7458%0.35$276.74
$274.00$273.00Oct 8$0.10$0.10$0.9085%0.11$273.90
$275.00$274.00Oct 8$0.16$0.16$0.8477%0.19$274.84
$277.00$276.00Oct 8$0.38$0.38$0.6254%0.61$276.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.82, cheapest $0.66)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 7Oct 8$0.6819.2%18.3%
$277.50Oct 30Nov 6$1.0617.5%17.9%
$282.50Oct 23Oct 30$1.0417.7%18.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 7Oct 8$0.6619.2%18.3%
$272.50Nov 6Nov 13$0.6319.2%19.1%
$277.50Oct 30Nov 6$0.8617.5%17.9%
$282.50Oct 23Oct 30$0.8217.7%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 476 found (cheapest 0.38% of stock, avg 4.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 7$0.65$0.39$1.04$275.96$278.040.38%
$278.00Oct 7$0.25$0.99$1.24$276.76$279.240.45%
$276.00Oct 7$1.38$0.13$1.51$274.49$277.510.54%
$279.00Oct 7$0.10$1.84$1.94$277.06$280.940.70%
$275.00Oct 7$2.30$0.05$2.35$272.65$277.350.85%
$277.00Oct 8$1.33$1.05$2.38$274.62$279.380.86%
$278.00Oct 8$0.85$1.56$2.41$275.59$280.410.87%
$276.00Oct 8$1.96$0.67$2.63$273.37$278.630.95%
$279.00Oct 8$0.50$2.21$2.71$276.29$281.710.98%
$280.00Oct 7$0.05$2.78$2.83$277.17$282.831.02%

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$0.05$0.05$0.10$274.90$280.10
$279.00$275.00Oct 7$0.10$0.05$0.15$274.85$279.15
$280.00$276.00Oct 7$0.05$0.13$0.18$275.82$280.18
$279.00$276.00Oct 7$0.10$0.13$0.23$275.77$279.23
$282.00$273.00Oct 8$0.09$0.16$0.25$272.75$282.25
$281.00$273.00Oct 8$0.16$0.16$0.32$272.68$281.32
$278.00$275.00Oct 7$0.25$0.05$0.30$274.70$278.30
$282.00$274.00Oct 8$0.09$0.26$0.35$273.65$282.35
$281.00$274.00Oct 8$0.16$0.26$0.42$273.58$281.42
$278.00$276.00Oct 7$0.25$0.13$0.38$275.62$278.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 425 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259284/285Nov 6$0.47$0.5351%0.89$258.53$284.47
256/257286/287Nov 20$0.48$0.5250%0.92$256.52$286.48
260/261286/287Nov 20$0.52$0.4846%1.08$260.48$286.52
262/263283/284Oct 30$0.48$0.5250%0.92$262.52$283.48
258/259285/286Nov 6$0.44$0.5654%0.79$258.56$285.44
262/263285/286Oct 30$0.42$0.5856%0.72$262.58$285.42
256/257285/286Nov 13$0.46$0.5452%0.85$256.54$285.46
257/258286/287Nov 20$0.48$0.5249%0.92$257.52$286.48
258/259286/287Nov 20$0.49$0.5148%0.96$258.51$286.49
259/260284/285Nov 6$0.47$0.5350%0.89$259.53$284.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 12.16, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$255.00$260.00$265.00Oct 13$0.06$4.946%82.33
$277.00$278.00$279.00Oct 7$0.25$0.7546%3.00
$278.00$279.00$280.00Oct 7$0.10$0.9023%9.00
$276.00$277.00$278.00Oct 7$0.33$0.6754%2.03
$275.00$276.00$277.00Oct 7$0.19$0.8135%4.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.76$9.2420%12.16
$240.00$250.00$260.00Oct 20$0.15$9.855%65.67
$277.00$278.00$279.00Oct 7$0.25$0.7546%3.00
$278.00$279.00$280.00Oct 7$0.09$0.9123%10.11
$275.00$276.00$277.00Oct 7$0.18$0.8235%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 442 found (best net $-7.49, 428 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.49$7.51
$275.00$276.001:2Oct 7-$0.46$0.54
$278.00$279.001:2Oct 8-$0.15$0.85
$279.00$280.001:2Oct 8-$0.08$0.92
$277.00$278.001:2Oct 8-$0.37$0.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$283.001:2Oct 21-$1.03$5.97
$295.00$288.001:2Oct 14-$3.82$3.18
$279.00$278.001:2Oct 7-$0.14$0.86
$245.00$235.001:2Nov 13-$0.14$9.86
$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. 246 found (best yield 2.81%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.780.490.3%2.81%3.08%15672
$279.00Nov 20$7.240.480.6%2.61%3.24%230294
$280.00Nov 20$6.720.461.0%2.42%3.42%2.6K3.3K
$281.00Nov 20$6.220.441.4%2.24%3.60%1851.3K
$282.00Nov 20$5.750.421.7%2.07%3.79%1861.6K
$283.00Nov 20$5.300.402.1%1.91%3.99%3621.4K
$277.50Nov 13$7.320.500.1%2.64%2.73%1111
$284.00Nov 20$4.880.382.4%1.76%4.19%2096.9K
$278.00Nov 13$7.040.490.3%2.54%2.81%50677
$279.00Nov 13$6.500.470.6%2.34%2.98%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 285,045
Total Puts 537,796
Put/Call Ratio 1.89
Net Difference -252,751

Prior's Put/Call Breakdown

Total Calls 458,043
Total Puts 412,955
Put/Call Ratio 0.90
Net Difference 45,088

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