Tour v531
IWM
iShares Russell 2000 ETF
$277.08 -1.51%
(10/7 11:20) ◀
|
Wednesday, October 7, 2026 (11:25am)
January 2026
|
▶ (10/7 11:30)
◀ 10/7 11:25 ▶

Option Volume

Detail
ℹ
Current (10/07 11:25am) 878,681
Calls: 295,756 (34%)
Puts: 582,925 (66%)
Prior (10/06) 896,990
Calls: 475,837 (53%)
Puts: 421,153 (47%)
Current vs Prior -2.04%
Calls: -37.85% (Calls)
Puts: +38.41% (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 -46.93%
Calls: -60.91%
Puts: -35.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 11:25am) $122.94M
Calls: $20.24M (16%)
Puts: $102.70M (84%)
Prior (10/06) $67.98M
Calls: $36.84M (54%)
Puts: $31.14M (46%)
Current vs Prior +80.85%
Calls: -45.07%
Puts: +229.82%
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 -21.66%
Calls: -66.68%
Puts: +6.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:25am) 1.97
Prior (10/06) 0.89
Current vs Prior +122.69%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +63.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 11:25am) 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% | 1.05%0.60% | 1.34%1.34% | 2.49%2.30% | 5.64%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -32.31% | -10.15%-32.31% | -6.08%-6.08% | -0.05%-0.80% | +1.60%
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 -36.14% | -20.43%-11.66% | -6.77%-7.26% | -1.14%-23.93% | -4.93%
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 -32.31% | -10.15%-32.31% | -6.08%-6.08% | -0.05%-0.80% | +1.60%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.81% | 1.10%
Calls: 1.82% | 1.60%
Puts: 1.80% | 0.60%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -47.23% | -66.97%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -51.08% | -67.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($102.70M) vs calls ($20.24M). Elevated premium activity with dollar volume up 81% vs prior. Extreme bearish P/C ratio of 1.97 - heavy put buying. P/C ratio rising 123% - 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
11:25BEARISHBEARISHBEARISH
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 1,098 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2038.9539.08$39.020.3%--0.93173
$245.00Nov 2034.1934.32$34.250.4%--0.91216
$258.00Nov 2022.3422.43$22.390.4%10.83154
$259.00Nov 2021.4821.57$21.530.4%340.82121
$269.00Oct 169.219.25$9.230.4%150.8334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 746.8646.97$46.920.2%61.00--
$323.00Oct 745.8645.97$45.920.2%41.00--
$321.00Oct 743.8643.97$43.920.3%61.00--
$320.00Oct 742.8642.97$42.920.3%81.00--
$319.00Oct 741.8641.97$41.920.3%221.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 348 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.070.08$0.0812.5%49.2K0.101.2K
$278.00Oct 70.190.20$0.205.0%34.7K0.25693
$277.00Oct 70.540.55$0.551.8%9.3K0.53211
$282.00Oct 80.070.08$0.0812.5%2.6K0.06904
$281.00Oct 80.130.14$0.147.1%2.3K0.101.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 70.050.06$0.0616.7%13.1K0.082.1K
$276.00Oct 70.150.16$0.166.3%35.1K0.211.6K
$277.00Oct 70.450.46$0.462.2%81.5K0.472.3K
$272.00Oct 80.100.11$0.119.1%4160.073.0K
$273.00Oct 80.160.17$0.175.9%6910.101.4K

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
$250.00Oct 1927.3727.71$27.541.2%11.001
$225.00Nov 2053.4453.76$53.600.6%--1.001.0K
$235.00Oct 841.9942.25$42.120.6%41.005
$225.00Oct 952.0952.34$52.220.5%41.005
$230.00Oct 947.0947.35$47.220.6%61.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 73.873.97$3.922.6%1.2K1.002.2K
$282.00Oct 74.874.98$4.932.2%4661.001.7K
$283.00Oct 75.875.97$5.921.7%5081.002.8K
$284.00Oct 76.866.97$6.921.6%811.00817
$285.00Oct 77.867.97$7.921.4%1261.00314

Most actively traded options today. High liquidity = easy entry/exit. 1,127 active (total vol 866.0K, top 81.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.070.08$0.0812.5%49.2K0.101.2K
$278.00Oct 70.190.20$0.205.0%34.7K0.25693
$280.00Oct 70.030.04$0.0425.0%33.8K0.052.6K
$281.00Oct 70.010.02$0.0250.0%18.9K0.026.5K
$285.00Oct 160.620.64$0.633.2%13.3K0.1640.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.450.46$0.462.2%81.5K0.472.3K
$278.00Oct 71.101.12$1.111.8%55.4K0.751.4K
$265.00Nov 203.183.21$3.200.9%50.9K0.2688.8K
$270.00Oct 160.960.98$0.972.1%41.7K0.2085.9K
$272.00Oct 161.341.37$1.362.2%41.4K0.26114.4K

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 9.7%, max 15.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2020.5%17.8%15.2%34.8K765
$276.00Oct 7Nov 2020.5%18.2%12.4%1.5K256
$277.00Oct 7Nov 2019.1%18.0%6.3%9.4K377
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2020.5%17.8%15.2%55.4K2.8K
$276.00Oct 7Nov 2020.5%18.2%12.4%35.3K4.9K
$277.00Oct 7Nov 2019.1%18.0%6.3%81.5K3.6K
$272.50Nov 6Nov 1319.2%19.1%0.2%10273

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 477 found (best R:R 0.53, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Nov 6$0.12$0.88$0.1214%7.33$294.12
$286.00$287.00Oct 19$0.12$0.88$0.1215%7.33$286.12
$284.00$285.00Oct 14$0.12$0.88$0.1215%7.33$284.12
$295.00$296.00Nov 13$0.14$0.86$0.1415%6.14$295.14
$296.00$297.00Nov 20$0.15$0.85$0.1516%5.67$296.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.96$1.04$1.9673%0.53$281.04
$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$235.00Nov 13$0.31$9.69$0.317%31.26$244.69
$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. 349 found (best R:R 0.11, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.75$0.75$1.2561%0.60$280.75
$278.00$279.00Nov 20$0.54$0.54$0.4651%1.17$278.54
$280.00$281.00Nov 6$0.48$0.48$0.5256%0.92$280.48
$278.00$279.00Nov 6$0.53$0.53$0.4751%1.13$278.53
$278.00$279.00Oct 21$0.50$0.50$0.5053%1.00$278.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$1.01$1.01$8.9976%0.11$268.99
$277.00$276.00Oct 7$0.30$0.30$0.7053%0.43$276.70
$276.00$275.00Oct 7$0.10$0.10$0.9079%0.11$275.90
$275.00$274.00Oct 8$0.18$0.18$0.8275%0.22$274.82
$274.00$273.00Oct 8$0.11$0.11$0.8984%0.12$273.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.83, cheapest $0.67)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 7Oct 8$0.7019.1%18.4%
$277.50Oct 30Nov 6$1.0517.5%18.0%
$282.50Oct 23Oct 30$1.0417.7%18.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 7Oct 8$0.6719.1%18.4%
$272.50Nov 6Nov 13$0.6319.2%19.1%
$277.50Oct 30Nov 6$0.8717.5%18.0%
$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. 477 found (cheapest 0.36% of stock, avg 4.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 7$0.55$0.46$1.01$275.99$278.010.36%
$278.00Oct 7$0.20$1.11$1.31$276.69$279.310.47%
$276.00Oct 7$1.24$0.16$1.40$274.60$277.400.51%
$279.00Oct 7$0.08$1.99$2.07$276.93$281.070.75%
$275.00Oct 7$2.14$0.06$2.20$272.80$277.200.79%
$277.00Oct 8$1.25$1.13$2.38$274.62$279.380.86%
$278.00Oct 8$0.79$1.67$2.46$275.54$280.460.89%
$276.00Oct 8$1.85$0.73$2.58$273.42$278.580.93%
$279.00Oct 8$0.47$2.34$2.81$276.19$281.811.01%
$280.00Oct 7$0.04$2.95$2.99$277.01$282.991.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$275.00Oct 7$0.08$0.06$0.14$274.86$279.14
$282.00$273.00Oct 8$0.08$0.17$0.25$272.75$282.25
$279.00$276.00Oct 7$0.08$0.16$0.24$275.76$279.24
$278.00$275.00Oct 7$0.20$0.06$0.26$274.74$278.26
$281.00$273.00Oct 8$0.14$0.17$0.31$272.69$281.31
$278.00$276.00Oct 7$0.20$0.16$0.36$275.64$278.36
$282.00$274.00Oct 8$0.08$0.28$0.36$273.64$282.36
$281.00$274.00Oct 8$0.14$0.28$0.42$273.58$281.42
$280.00$273.00Oct 8$0.26$0.17$0.43$272.57$280.43
$280.00$274.00Oct 8$0.26$0.28$0.54$273.46$280.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 403 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
257/258285/286Nov 13$0.47$0.5351%0.89$257.53$285.47
255/256286/287Nov 20$0.46$0.5451%0.85$255.54$286.46
256/257286/287Nov 20$0.47$0.5350%0.89$256.53$286.47
262/263283/284Oct 30$0.47$0.5350%0.89$262.53$283.47
260/261286/287Nov 20$0.51$0.4946%1.04$260.49$286.51
264/265285/286Nov 13$0.55$0.4542%1.22$264.45$285.55
262/263285/286Oct 30$0.41$0.5956%0.69$262.59$285.41
259/260285/286Nov 6$0.44$0.5653%0.79$259.56$285.44
263/264283/284Oct 30$0.48$0.5249%0.92$263.52$283.48
260/261285/286Nov 6$0.45$0.5552%0.82$260.55$285.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 11.99, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 7$0.23$0.7742%3.35
$255.00$260.00$265.00Oct 13$0.06$4.944%82.33
$275.00$276.00$277.00Oct 7$0.21$0.7939%3.76
$278.00$279.00$280.00Oct 7$0.08$0.9220%11.50
$276.00$277.00$278.00Oct 7$0.34$0.6655%1.94
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.77$9.2321%11.99
$240.00$250.00$260.00Oct 20$0.14$9.865%70.43
$275.00$276.00$277.00Oct 7$0.20$0.8039%4.00
$277.00$278.00$279.00Oct 7$0.23$0.7742%3.35
$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. 441 found (best net $-7.33, 428 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.33$7.67
$275.00$276.001:2Oct 7-$0.34$0.66
$278.00$279.001:2Oct 8-$0.15$0.85
$279.00$280.001:2Oct 8-$0.05$0.95
$277.00$278.001:2Oct 8-$0.33$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$283.001:2Oct 21-$1.14$5.86
$295.00$288.001:2Oct 14-$3.97$3.03
$279.00$278.001:2Oct 7-$0.23$0.77
$245.00$235.001:2Nov 13-$0.13$9.87
$250.00$240.001:2Oct 20-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 245 found (best yield 2.78%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.700.490.3%2.78%3.11%15672
$279.00Nov 20$7.160.480.7%2.58%3.28%230294
$280.00Nov 20$6.650.461.1%2.40%3.45%3.1K3.3K
$281.00Nov 20$6.160.441.4%2.22%3.64%1861.3K
$282.00Nov 20$5.690.411.8%2.05%3.83%1861.6K
$283.00Nov 20$5.250.402.1%1.89%4.03%3631.4K
$284.00Nov 20$4.830.382.5%1.74%4.24%2156.9K
$277.50Nov 13$7.240.500.1%2.61%2.76%1111
$278.00Nov 13$6.970.490.3%2.52%2.85%50677
$279.00Nov 13$6.440.470.7%2.32%3.02%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 295,756
Total Puts 582,925
Put/Call Ratio 1.97
Net Difference -287,169

Prior's Put/Call Breakdown

Total Calls 475,837
Total Puts 421,153
Put/Call Ratio 0.89
Net Difference 54,684

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