Tour v531
IWM
iShares Russell 2000 ETF
$277.27 -1.45%
(10/7 11:30) ◀
|
Wednesday, October 7, 2026 (11:35am)
January 2026
|
▶ (10/7 11:40)
◀ 10/7 11:35 ▶

Option Volume

Detail
ℹ
Current (10/07 11:35am) 952,920
Calls: 314,822 (33%)
Puts: 638,098 (67%)
Prior (10/06) 951,448
Calls: 515,257 (54%)
Puts: 436,191 (46%)
Current vs Prior +0.15%
Calls: -38.90% (Calls)
Puts: +46.29% (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 -42.44%
Calls: -58.39%
Puts: -29.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 11:35am) $126.28M
Calls: $22.33M (18%)
Puts: $103.96M (82%)
Prior (10/06) $72.76M
Calls: $41.65M (57%)
Puts: $31.11M (43%)
Current vs Prior +73.56%
Calls: -46.39%
Puts: +234.13%
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 -19.53%
Calls: -63.25%
Puts: +8.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:35am) 2.03
Prior (10/06) 0.85
Current vs Prior +139.43%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +68.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 11:35am) 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 0.57% | 1.03%0.57% | 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 -35.61% | -12.06%-35.62% | -7.16%-7.16% | -0.27%-1.02% | +1.53%
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 -39.26% | -22.12%-15.98% | -7.84%-8.33% | -1.35%-24.11% | -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 -35.61% | -12.06%-35.62% | -7.16%-7.16% | -0.27%-1.02% | +1.53%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.17% | 1.41%
Calls: 3.17% | 1.50%
Puts: 3.16% | 1.31%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -7.58% | -57.66%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -14.32% | -58.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($103.96M) vs calls ($22.33M). Elevated premium activity with dollar volume up 74% vs prior. Extreme bearish P/C ratio of 2.03 - heavy put buying. P/C ratio rising 139% - 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
11:35BEARISHBEARISHBEARISH
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 1,081 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2039.1239.25$39.190.3%--0.93173
$258.00Nov 2022.5022.59$22.550.4%10.83154
$245.00Nov 2034.3534.50$34.420.4%--0.91216
$261.00Nov 2019.9320.02$19.980.5%10.80173
$259.00Nov 2021.6321.73$21.680.5%900.82121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 65.605.62$5.610.4%640.4874
$294.00Nov 2017.5617.64$17.600.5%1270.8110
$277.50Nov 136.476.50$6.490.5%140.5029
$293.00Nov 2016.7416.82$16.780.5%60.7940
$280.00Nov 208.198.23$8.210.5%1.1K0.5440.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 344 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.070.08$0.0812.5%52.7K0.111.2K
$278.00Oct 70.220.23$0.234.3%39.4K0.26693
$277.00Oct 70.620.64$0.633.2%11.1K0.56211
$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 70.100.11$0.119.1%37.9K0.171.6K
$277.00Oct 70.350.36$0.362.8%86.1K0.442.3K
$278.00Oct 70.930.96$0.953.2%56.2K0.741.4K
$272.00Oct 80.090.10$0.1010.0%4280.063.0K
$273.00Oct 80.150.16$0.166.3%6950.101.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 531 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 717.1017.39$17.251.7%61.009
$261.00Oct 716.1016.42$16.262.0%11.00--
$262.00Oct 715.1015.43$15.272.2%11.001
$263.00Oct 714.1014.43$14.272.3%21.00--
$264.00Oct 713.1513.36$13.261.6%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Oct 98.678.79$8.731.4%71.001.4K
$287.00Oct 99.669.79$9.731.3%101.001.5K
$287.50Oct 910.1610.29$10.231.3%31.00600
$288.00Oct 910.6810.79$10.741.0%--1.00722
$289.00Oct 911.6611.78$11.721.0%21.00633

Most actively traded options today. High liquidity = easy entry/exit. 1,137 active (total vol 940.0K, top 86.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.070.08$0.0812.5%52.7K0.111.2K
$278.00Oct 70.220.23$0.234.3%39.4K0.26693
$280.00Oct 70.030.04$0.0425.0%35.0K0.052.6K
$281.00Oct 70.020.03$0.0333.3%19.1K0.036.5K
$285.00Oct 160.650.67$0.663.0%14.1K0.1640.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.350.36$0.362.8%86.1K0.442.3K
$270.00Oct 160.930.95$0.942.1%62.9K0.1985.9K
$278.00Oct 70.930.96$0.953.2%56.2K0.741.4K
$265.00Nov 203.133.16$3.151.0%50.9K0.2688.8K
$272.00Oct 161.291.32$1.312.3%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 6.7%, max 12.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2020.0%17.8%12.4%39.6K765
$276.00Oct 7Nov 2019.6%18.2%7.8%1.9K256
$277.00Oct 7Nov 2018.6%18.0%3.1%11.2K377
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2020.0%17.8%12.4%56.3K2.8K
$276.00Oct 7Nov 2019.6%18.2%7.8%38.1K4.9K
$277.00Oct 7Nov 2018.6%18.0%3.1%86.2K3.6K
$272.50Nov 6Nov 1319.1%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 0.56, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$298.00$299.00Nov 20$0.12$0.88$0.1214%7.33$298.12
$290.00$292.00Oct 21$0.12$1.88$0.129%15.67$290.12
$295.00$296.00Nov 6$0.11$0.89$0.1112%8.09$295.11
$294.00$295.00Nov 20$0.18$0.82$0.1819%4.56$294.18
$287.00$287.50Oct 30$0.11$0.39$0.1123%3.55$287.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.92$1.08$1.9273%0.56$281.08
$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. 353 found (best R:R 0.11, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.78$0.78$1.2261%0.64$280.78
$278.00$279.00Nov 20$0.55$0.55$0.4551%1.22$278.55
$278.00$279.00Nov 6$0.54$0.54$0.4651%1.17$278.54
$278.00$279.00Nov 13$0.54$0.54$0.4651%1.17$278.54
$279.00$280.00Nov 6$0.51$0.51$0.4953%1.04$279.51
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$0.25$0.25$0.7556%0.33$276.75
$276.00$275.00Oct 8$0.25$0.25$0.7566%0.33$275.75
$275.00$274.00Oct 8$0.15$0.15$0.8577%0.18$274.85
$271.00$270.00Oct 13$0.11$0.11$0.8985%0.12$270.89

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$0.7018.6%18.2%
$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$0.6618.6%18.2%
$272.50Nov 6Nov 13$0.6419.1%19.1%
$277.50Oct 30Nov 6$0.8417.5%18.0%
$282.50Oct 23Oct 30$0.8317.7%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 478 found (cheapest 0.36% of stock, avg 4.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 7$0.63$0.36$0.99$276.01$277.990.36%
$278.00Oct 7$0.23$0.95$1.18$276.82$279.180.43%
$276.00Oct 7$1.38$0.11$1.49$274.51$277.490.54%
$279.00Oct 7$0.08$1.81$1.89$277.11$280.890.68%
$275.00Oct 7$2.29$0.04$2.33$272.67$277.330.84%
$277.00Oct 8$1.33$1.02$2.35$274.65$279.350.85%
$278.00Oct 8$0.85$1.53$2.38$275.62$280.380.86%
$276.00Oct 8$1.96$0.65$2.61$273.39$278.610.94%
$279.00Oct 8$0.50$2.19$2.69$276.31$281.690.97%
$280.00Oct 7$0.04$2.78$2.82$277.18$282.821.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$275.00Oct 7$0.08$0.04$0.12$274.88$279.12
$279.00$276.00Oct 7$0.08$0.11$0.19$275.81$279.19
$282.00$273.00Oct 8$0.08$0.16$0.24$272.76$282.24
$281.00$273.00Oct 8$0.15$0.16$0.31$272.69$281.31
$278.00$275.00Oct 7$0.23$0.04$0.27$274.73$278.27
$278.00$276.00Oct 7$0.23$0.11$0.34$275.66$278.34
$282.00$274.00Oct 8$0.08$0.25$0.33$273.67$282.33
$281.00$274.00Oct 8$0.15$0.25$0.40$273.60$281.40
$280.00$273.00Oct 8$0.28$0.16$0.44$272.56$280.44
$280.00$274.00Oct 8$0.28$0.25$0.53$273.47$280.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 429 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257285/286Nov 13$0.47$0.5352%0.89$256.53$285.47
264/265285/286Oct 30$0.45$0.5553%0.82$264.55$285.45
258/259285/286Nov 13$0.48$0.5250%0.92$258.52$285.48
258/259284/285Nov 6$0.46$0.5452%0.85$258.54$284.46
259/260285/286Nov 13$0.49$0.5148%0.96$259.51$285.49
259/260284/285Nov 6$0.47$0.5350%0.89$259.53$284.47
266/267285/286Oct 30$0.48$0.5249%0.92$266.52$285.48
260/261284/285Nov 6$0.48$0.5249%0.92$260.52$284.48
263/264284/285Nov 6$0.52$0.4845%1.08$263.48$284.52
259/260286/287Nov 20$0.50$0.5047%1.00$259.50$286.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 12.51, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Oct 30$0.06$4.947%82.33
$275.00$276.00$277.00Oct 7$0.16$0.8438%5.25
$277.00$278.00$279.00Oct 7$0.25$0.7546%3.00
$276.00$277.00$278.00Oct 7$0.35$0.6557%1.86
$275.00$276.00$277.00Oct 12$0.06$0.9416%15.67
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$0.13$9.875%75.92
$275.00$276.00$277.00Oct 7$0.18$0.8238%4.56
$276.00$277.00$278.00Oct 7$0.34$0.6656%1.94
$274.00$275.00$276.00Oct 7$0.05$0.9515%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 446 found (best net $-7.53, 431 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.53$7.47
$275.00$276.001:2Oct 7-$0.47$0.53
$278.00$279.001:2Oct 8-$0.15$0.85
$279.00$280.001:2Oct 8-$0.06$0.94
$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-$3.78$3.22
$279.00$278.001:2Oct 7-$0.09$0.91
$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. 248 found (best yield 2.81%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.790.490.3%2.81%3.07%15672
$279.00Nov 20$7.250.480.6%2.61%3.24%230294
$280.00Nov 20$6.730.461.0%2.43%3.41%3.1K3.3K
$281.00Nov 20$6.230.441.4%2.25%3.59%1881.3K
$282.00Nov 20$5.760.421.7%2.08%3.78%2071.6K
$283.00Nov 20$5.310.402.1%1.92%3.98%3671.4K
$277.50Nov 13$7.330.500.1%2.64%2.73%1111
$284.00Nov 20$4.890.382.4%1.76%4.19%3026.9K
$278.00Nov 13$7.050.490.3%2.54%2.81%50677
$279.00Nov 13$6.510.470.6%2.35%2.97%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 314,822
Total Puts 638,098
Put/Call Ratio 2.03
Net Difference -323,276

Prior's Put/Call Breakdown

Total Calls 515,257
Total Puts 436,191
Put/Call Ratio 0.85
Net Difference 79,066

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