Tour v531
IWM
iShares Russell 2000 ETF
$277.19 -1.48%
(10/7 11:25) ◀
|
Wednesday, October 7, 2026 (11:30am)
January 2026
|
▶ (10/7 11:35)
◀ 10/7 11:30 ▶

Option Volume

Detail
ℹ
Current (10/07 11:30am) 935,669
Calls: 305,335 (33%)
Puts: 630,334 (67%)
Prior (10/06) 929,599
Calls: 500,900 (54%)
Puts: 428,699 (46%)
Current vs Prior +0.65%
Calls: -39.04% (Calls)
Puts: +47.03% (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 -43.49%
Calls: -59.64%
Puts: -29.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 11:30am) $126.76M
Calls: $21.66M (17%)
Puts: $105.10M (83%)
Prior (10/06) $73.73M
Calls: $44.43M (60%)
Puts: $29.29M (40%)
Current vs Prior +71.92%
Calls: -51.26%
Puts: +258.76%
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 -19.23%
Calls: -64.35%
Puts: +9.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:30am) 2.06
Prior (10/06) 0.86
Current vs Prior +141.21%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +71.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 11:30am) 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 0.58% | 1.04%0.58% | 1.33%1.33% | 2.49%2.30% | 5.65%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -34.37% | -11.42%-34.38% | -6.63%-6.63% | -0.24%-0.84% | +1.63%
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 -38.09% | -21.55%-14.36% | -7.31%-7.81% | -1.32%-23.96% | -4.90%
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 -34.37% | -11.42%-34.38% | -6.63%-6.63% | -0.24%-0.84% | +1.63%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.66% | 1.02%
Calls: 3.33% | 0.76%
Puts: 1.98% | 1.27%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -22.45% | -69.37%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -28.11% | -69.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($105.10M) vs calls ($21.66M). Elevated premium activity with dollar volume up 72% vs prior. Extreme bearish P/C ratio of 2.06 - heavy put buying. P/C ratio rising 141% - 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
11:30BEARISHBEARISHBEARISH
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 1,102 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$259.00Nov 2021.5921.66$21.630.3%900.82121
$260.00Nov 2020.7420.81$20.780.3%40.81733
$270.00Oct 168.468.49$8.480.4%500.81317
$262.00Nov 2019.0619.13$19.100.4%10.7973
$264.00Oct 3015.3015.36$15.330.4%--0.8314
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$316.00Oct 738.7438.89$38.820.4%21.00--
$315.00Oct 737.7437.89$37.820.4%11.00--
$325.00Oct 747.7047.89$47.800.4%41.00--
$314.00Oct 736.7436.89$36.820.4%161.00--
$309.00Oct 731.7431.87$31.810.4%191.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 347 found (avg $0.39, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.070.08$0.0812.5%50.4K0.111.2K
$278.00Oct 70.210.22$0.224.5%36.6K0.27693
$277.00Oct 70.590.61$0.603.3%10.3K0.57211
$282.00Oct 80.070.08$0.0812.5%2.6K0.06904
$281.00Oct 80.140.15$0.156.7%2.4K0.101.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 70.120.13$0.137.7%36.7K0.181.6K
$277.00Oct 70.390.40$0.402.5%83.4K0.432.3K
$272.00Oct 80.100.11$0.119.1%4180.073.0K
$271.00Oct 80.070.08$0.0812.5%380.05195
$273.00Oct 80.160.17$0.175.9%6930.101.4K

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
$260.00Oct 717.1417.26$17.200.7%61.009
$261.00Oct 716.1316.26$16.200.8%11.00--
$262.00Oct 715.1415.30$15.221.1%11.001
$263.00Oct 714.1414.30$14.221.1%21.00--
$264.00Oct 713.1413.31$13.231.3%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 86.746.85$6.801.6%201.001.5K
$285.00Oct 87.727.84$7.781.5%301.00160
$286.00Oct 88.718.85$8.781.6%81.0076
$287.00Oct 89.739.84$9.791.1%121.0010
$288.00Oct 810.7310.83$10.780.9%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 1,132 active (total vol 922.8K, top 83.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.070.08$0.0812.5%50.4K0.111.2K
$278.00Oct 70.210.22$0.224.5%36.6K0.27693
$280.00Oct 70.030.04$0.0425.0%34.4K0.052.6K
$281.00Oct 70.010.02$0.0250.0%18.9K0.026.5K
$285.00Oct 160.640.66$0.653.1%14.1K0.1640.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.390.40$0.402.5%83.4K0.432.3K
$270.00Oct 160.940.96$0.952.1%62.8K0.1985.9K
$278.00Oct 71.001.02$1.012.0%55.7K0.731.4K
$265.00Nov 203.153.18$3.170.9%50.9K0.2688.8K
$272.00Oct 161.311.34$1.332.3%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 8.3%, max 12.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 7Nov 2020.4%18.2%12.0%1.6K256
$278.00Oct 7Nov 2019.9%17.8%11.5%36.7K765
$277.00Oct 7Nov 2019.0%18.0%5.4%10.4K377
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 7Nov 2020.4%18.2%12.0%36.9K4.9K
$278.00Oct 7Nov 2019.9%17.8%11.5%55.8K2.8K
$277.00Oct 7Nov 2019.0%18.0%5.4%83.5K3.6K
$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. 481 found (best R:R 0.55, avg 3.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 7$0.38$0.62$0.3857%1.63$277.38
$276.00$277.00Oct 8$0.61$0.39$0.6166%0.64$276.61
$296.00$297.00Nov 20$0.15$0.85$0.1516%5.67$296.15
$294.00$295.00Nov 20$0.18$0.82$0.1819%4.56$294.18
$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$1.94$1.06$1.9472%0.55$281.06
$245.00$235.00Nov 13$0.30$9.70$0.307%32.33$244.70
$250.00$245.00Nov 13$0.26$4.74$0.269%18.23$249.74
$250.00$245.00Nov 6$0.19$4.81$0.198%25.32$249.81
$240.00$235.00Nov 20$0.15$4.85$0.156%32.33$239.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 355 found (best R:R 0.11, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.77$0.77$1.2361%0.63$280.77
$278.00$279.00Nov 20$0.55$0.55$0.4551%1.22$278.55
$278.00$279.00Nov 13$0.54$0.54$0.4651%1.17$278.54
$281.00$282.00Nov 13$0.47$0.47$0.5357%0.89$281.47
$280.00$281.00Nov 20$0.50$0.50$0.5054%1.00$280.50
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$0.27$0.27$0.7357%0.37$276.73
$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
$274.00$273.00Oct 8$0.10$0.10$0.9085%0.11$273.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.83, cheapest $0.66)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 7Oct 8$0.7119.0%18.3%
$277.50Oct 30Nov 6$1.0617.5%18.0%
$282.50Oct 23Oct 30$1.0417.7%18.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 7Oct 8$0.6619.0%18.3%
$272.50Nov 6Nov 13$0.6419.2%19.2%
$277.50Oct 30Nov 6$0.8517.5%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$0.60$0.40$1.00$276.00$278.000.36%
$278.00Oct 7$0.22$1.01$1.23$276.77$279.230.44%
$276.00Oct 7$1.33$0.13$1.46$274.54$277.460.53%
$279.00Oct 7$0.08$1.88$1.96$277.04$280.960.71%
$275.00Oct 7$2.24$0.05$2.29$272.71$277.290.83%
$277.00Oct 8$1.31$1.06$2.37$274.63$279.370.86%
$278.00Oct 8$0.82$1.57$2.39$275.61$280.390.86%
$276.00Oct 8$1.92$0.68$2.60$273.40$278.600.94%
$279.00Oct 8$0.49$2.24$2.73$276.27$281.730.98%
$280.00Oct 7$0.04$2.81$2.85$277.15$282.851.03%

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$0.05$0.13$274.87$279.13
$279.00$276.00Oct 7$0.08$0.13$0.21$275.79$279.21
$282.00$273.00Oct 8$0.08$0.17$0.25$272.75$282.25
$281.00$273.00Oct 8$0.15$0.17$0.32$272.68$281.32
$278.00$275.00Oct 7$0.22$0.05$0.27$274.73$278.27
$282.00$274.00Oct 8$0.08$0.27$0.35$273.65$282.35
$278.00$276.00Oct 7$0.22$0.13$0.35$275.65$278.35
$281.00$274.00Oct 8$0.15$0.27$0.42$273.58$281.42
$280.00$273.00Oct 8$0.28$0.17$0.45$272.55$280.45
$280.00$274.00Oct 8$0.28$0.27$0.55$273.45$280.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 431 found (best R:R 1.08, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
261/262285/286Nov 13$0.52$0.4846%1.08$261.48$285.52
253/254286/287Nov 20$0.45$0.5553%0.82$253.55$286.45
253/254287/288Nov 20$0.43$0.5755%0.75$253.57$287.43
257/258285/286Nov 6$0.43$0.5755%0.75$257.57$285.43
256/257285/286Nov 13$0.46$0.5452%0.85$256.54$285.46
257/258285/286Nov 13$0.47$0.5350%0.89$257.53$285.47
258/259285/286Nov 13$0.48$0.5250%0.92$258.52$285.48
259/260285/286Nov 13$0.49$0.5148%0.96$259.51$285.49
256/257286/287Nov 20$0.47$0.5350%0.89$256.53$286.47
258/259286/287Nov 20$0.49$0.5148%0.96$258.51$286.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 12.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$255.00$260.00$265.00Oct 13$0.08$4.926%61.50
$277.00$278.00$279.00Oct 7$0.24$0.7646%3.17
$275.00$276.00$277.00Oct 7$0.18$0.8235%4.56
$276.00$277.00$278.00Oct 8$0.12$0.8826%7.33
$278.00$279.00$280.00Oct 7$0.10$0.9022%9.00
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$0.13$9.875%75.92
$278.00$279.00$280.00Oct 7$0.06$0.9422%15.67
$277.00$278.00$279.00Oct 7$0.26$0.7446%2.85
$276.00$277.00$278.00Oct 7$0.34$0.6655%1.94

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 $-7.46, 427 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.46$7.54
$275.00$276.001:2Oct 7-$0.42$0.58
$278.00$279.001:2Oct 8-$0.16$0.84
$277.00$278.001:2Oct 8-$0.33$0.67
$279.00$280.001:2Oct 8-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$283.001:2Oct 21-$1.06$5.94
$295.00$288.001:2Oct 14-$3.85$3.15
$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-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 246 found (best yield 2.80%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.760.490.3%2.80%3.09%15672
$279.00Nov 20$7.220.480.7%2.60%3.26%230294
$280.00Nov 20$6.710.461.0%2.42%3.43%3.1K3.3K
$281.00Nov 20$6.210.441.4%2.24%3.61%1861.3K
$282.00Nov 20$5.740.421.7%2.07%3.81%2071.6K
$283.00Nov 20$5.300.402.1%1.91%4.01%3671.4K
$277.50Nov 13$7.300.500.1%2.63%2.75%1111
$284.00Nov 20$4.880.382.5%1.76%4.22%2916.9K
$278.00Nov 13$7.030.490.3%2.54%2.83%50677
$279.00Nov 13$6.490.470.7%2.34%2.99%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 305,335
Total Puts 630,334
Put/Call Ratio 2.06
Net Difference -324,999

Prior's Put/Call Breakdown

Total Calls 500,900
Total Puts 428,699
Put/Call Ratio 0.86
Net Difference 72,201

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