Tour v531
IWM
iShares Russell 2000 ETF
$277.34 -1.42%
(10/7 11:40) ◀
|
Wednesday, October 7, 2026 (11:45am)
January 2026
|
▶ (10/7 11:50)
◀ 10/7 11:45 ▶

Option Volume

Detail
ℹ
Current (10/07 11:45am) 981,049
Calls: 331,983 (34%)
Puts: 649,066 (66%)
Prior (10/06) 988,618
Calls: 534,667 (54%)
Puts: 453,951 (46%)
Current vs Prior -0.77%
Calls: -37.91% (Calls)
Puts: +42.98% (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 -40.74%
Calls: -56.12%
Puts: -27.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 11:45am) $125.96M
Calls: $23.70M (19%)
Puts: $102.26M (81%)
Prior (10/06) $76.29M
Calls: $44.71M (59%)
Puts: $31.58M (41%)
Current vs Prior +65.10%
Calls: -46.99%
Puts: +223.81%
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 -19.74%
Calls: -60.99%
Puts: +6.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:45am) 1.96
Prior (10/06) 0.85
Current vs Prior +130.28%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +62.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 11:45am) 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 0.56% | 1.02%0.56% | 1.30%1.30% | 2.47%2.28% | 5.63%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -36.85% | -13.01%-36.85% | -8.45%-8.45% | -0.87%-1.83% | +1.38%
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 -40.43% | -22.96%-17.59% | -9.12%-9.60% | -1.95%-24.72% | -5.14%
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 -36.85% | -13.01%-36.85% | -8.45%-8.45% | -0.87%-1.83% | +1.38%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.45% | 1.08%
Calls: 1.52% | 1.49%
Puts: 3.37% | 0.67%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -28.57% | -67.57%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -33.78% | -67.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($102.26M) vs calls ($23.70M). Elevated premium activity with dollar volume up 65% vs prior. Extreme bearish P/C ratio of 1.96 - heavy put buying. P/C ratio rising 130% - 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
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
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 1,095 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Oct 169.409.43$9.410.3%160.8434
$259.00Nov 2021.6821.75$21.720.3%900.82121
$264.00Nov 2017.5017.57$17.540.4%120.76135
$261.00Nov 2019.9820.06$20.020.4%10.80173
$240.00Nov 2039.1839.34$39.260.4%--0.93173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 92.412.42$2.420.4%1.6K0.6522.6K
$286.00Oct 168.938.98$8.960.6%590.867.2K
$300.00Nov 2022.7722.90$22.840.6%130.8814.8K
$298.00Nov 2020.9421.06$21.000.6%20.86310
$324.00Oct 746.4946.76$46.630.6%61.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 352 found (avg $0.39, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.080.09$0.0911.1%56.3K0.121.2K
$278.00Oct 70.220.23$0.234.3%43.3K0.31693
$277.00Oct 70.650.66$0.661.5%12.6K0.63211
$282.00Oct 80.070.08$0.0812.5%2.7K0.07904
$281.00Oct 80.140.15$0.156.7%2.6K0.111.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 70.080.09$0.0911.1%41.2K0.131.6K
$277.00Oct 70.310.33$0.326.3%88.9K0.372.3K
$278.00Oct 70.870.90$0.893.4%57.0K0.691.4K
$273.00Oct 80.130.14$0.147.1%6980.091.4K
$271.00Oct 80.050.06$0.0616.7%400.04195

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 533 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1337.4137.69$37.550.7%31.00--
$255.00Oct 1322.4222.72$22.571.3%11.00--
$260.00Oct 1317.4717.75$17.611.6%21.00--
$250.00Oct 1927.6527.97$27.811.2%11.001
$225.00Nov 2053.7154.01$53.860.6%--1.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 74.584.76$4.673.9%4661.001.7K
$283.00Oct 75.545.79$5.674.4%5141.002.8K
$284.00Oct 76.546.75$6.653.2%841.00817
$285.00Oct 77.547.75$7.652.7%1261.00314
$286.00Oct 78.538.74$8.642.4%211.0071

Most actively traded options today. High liquidity = easy entry/exit. 1,143 active (total vol 968.2K, top 88.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.080.09$0.0911.1%56.3K0.121.2K
$278.00Oct 70.220.23$0.234.3%43.3K0.31693
$280.00Oct 70.030.04$0.0425.0%35.8K0.052.6K
$281.00Oct 70.020.03$0.0333.3%19.2K0.036.5K
$285.00Oct 160.650.67$0.663.0%14.4K0.1740.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.310.33$0.326.3%88.9K0.372.3K
$270.00Oct 160.890.91$0.902.2%63.0K0.1985.9K
$278.00Oct 70.870.90$0.893.4%57.0K0.691.4K
$265.00Nov 203.093.13$3.111.3%50.9K0.2588.8K
$272.00Oct 161.251.28$1.272.4%41.4K0.25114.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 5.3%, max 10.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2019.6%17.8%10.2%43.4K765
$277.00Oct 7Nov 2018.5%18.0%2.9%12.6K377
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2019.4%17.8%9.4%57.1K2.8K
$277.00Oct 7Nov 2018.7%18.0%3.8%88.9K3.6K
$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. 478 found (best R:R 33.48, avg 3.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 7$0.43$0.57$0.4363%1.33$277.43
$278.00$279.00Oct 7$0.14$0.86$0.1431%6.14$278.14
$294.00$295.00Nov 6$0.12$0.88$0.1214%7.33$294.12
$299.00$300.00Nov 20$0.11$0.89$0.1113%8.09$299.11
$286.00$287.00Oct 16$0.11$0.89$0.1114%8.09$286.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$235.00Nov 13$0.29$9.71$0.297%33.48$244.71
$283.00$280.00Oct 21$1.93$1.07$1.9372%0.55$281.07
$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
$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. 350 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$1.2360%0.63$280.77
$278.00$279.00Oct 30$0.53$0.53$0.4751%1.13$278.53
$278.00$279.00Nov 13$0.54$0.54$0.4650%1.17$278.54
$279.00$280.00Nov 6$0.51$0.51$0.4953%1.04$279.51
$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$0.96$0.96$9.0478%0.11$269.04
$277.00$276.00Oct 7$0.23$0.23$0.7763%0.30$276.77
$277.00$276.00Oct 8$0.37$0.37$0.6356%0.59$276.63
$275.00$274.00Oct 8$0.15$0.15$0.8579%0.18$274.85
$274.00$273.00Oct 9$0.15$0.15$0.8580%0.18$273.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.77, cheapest $0.62)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.6219.6%18.2%
$277.00Oct 7Oct 8$0.6818.5%17.9%
$277.50Oct 30Nov 6$1.0517.4%17.9%
$282.50Oct 23Oct 30$1.0417.6%18.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.6019.4%18.2%
$277.00Oct 7Oct 8$0.6618.7%17.9%
$272.50Nov 6Nov 13$0.6419.1%19.1%
$277.50Oct 30Nov 6$0.8517.4%17.9%
$282.50Oct 23Oct 30$0.8217.6%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 481 found (cheapest 0.35% of stock, avg 4.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 7$0.66$0.32$0.98$276.02$277.980.35%
$278.00Oct 7$0.23$0.89$1.12$276.88$279.120.40%
$276.00Oct 7$1.42$0.09$1.51$274.49$277.510.54%
$279.00Oct 7$0.09$1.75$1.84$277.16$280.840.66%
$277.00Oct 8$1.34$0.98$2.32$274.68$279.320.84%
$278.00Oct 8$0.85$1.49$2.34$275.66$280.340.84%
$275.00Oct 7$2.42$0.04$2.46$272.54$277.460.89%
$276.00Oct 8$1.98$0.61$2.59$273.41$278.590.93%
$279.00Oct 8$0.51$2.13$2.64$276.36$281.640.95%
$280.00Oct 7$0.04$2.64$2.68$277.32$282.680.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.03% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$275.00Oct 7$0.04$0.04$0.08$274.92$280.08
$279.00$275.00Oct 7$0.09$0.04$0.13$274.87$279.13
$280.00$276.00Oct 7$0.04$0.09$0.13$275.87$280.13
$279.00$276.00Oct 7$0.09$0.09$0.18$275.82$279.18
$282.00$273.00Oct 8$0.08$0.14$0.22$272.78$282.22
$281.00$273.00Oct 8$0.15$0.14$0.29$272.71$281.29
$282.00$274.00Oct 8$0.08$0.23$0.31$273.69$282.31
$278.00$275.00Oct 7$0.23$0.04$0.27$274.73$278.27
$281.00$274.00Oct 8$0.15$0.23$0.38$273.62$281.38
$278.00$276.00Oct 7$0.23$0.09$0.32$275.68$278.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 405 found (best R:R 0.82, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
263/264283/284Oct 30$0.49$0.5149%0.96$263.51$283.49
258/259284/285Nov 6$0.46$0.5451%0.85$258.54$284.46
255/256286/287Nov 20$0.46$0.5451%0.85$255.54$286.46
255/256287/288Nov 20$0.44$0.5653%0.79$255.56$287.44
260/261284/285Nov 6$0.48$0.5249%0.92$260.52$284.48
260/261286/287Nov 20$0.51$0.4946%1.04$260.49$286.51
260/261287/288Nov 20$0.49$0.5148%0.96$260.51$287.49
262/263283/284Oct 30$0.47$0.5350%0.89$262.53$283.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 12.70, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.09$4.917%54.56
$245.00$250.00$255.00Oct 30$0.05$4.954%99.00
$278.00$279.00$280.00Oct 7$0.09$0.9126%10.11
$276.00$277.00$278.00Oct 7$0.33$0.6756%2.03
$277.00$278.00$279.00Oct 7$0.29$0.7151%2.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.73$9.2720%12.70
$240.00$250.00$260.00Oct 20$0.14$9.865%70.43
$277.00$278.00$279.00Oct 7$0.29$0.7151%2.45
$276.00$277.00$278.00Oct 7$0.34$0.6656%1.94
$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. 445 found (best net $-7.59, 430 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.59$7.41
$275.00$276.001:2Oct 7-$0.42$0.58
$278.00$279.001:2Oct 8-$0.17$0.83
$279.00$280.001:2Oct 8-$0.05$0.95
$277.00$278.001:2Oct 8-$0.36$0.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$283.001:2Oct 21-$0.99$6.01
$295.00$288.001:2Oct 14-$3.73$3.27
$245.00$235.001:2Nov 13-$0.14$9.86
$277.00$276.001:2Oct 8-$0.24$0.76
$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. 248 found (best yield 2.81%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.800.500.2%2.81%3.05%16172
$279.00Nov 20$7.260.480.6%2.62%3.22%230294
$280.00Nov 20$6.740.461.0%2.43%3.39%3.1K3.3K
$281.00Nov 20$6.240.441.3%2.25%3.57%1881.3K
$282.00Nov 20$5.770.421.7%2.08%3.76%2071.6K
$283.00Nov 20$5.320.402.0%1.92%3.96%3671.4K
$277.50Nov 13$7.340.510.1%2.65%2.70%1111
$284.00Nov 20$4.900.382.4%1.77%4.17%3126.9K
$278.00Nov 13$7.070.490.2%2.55%2.79%76677
$279.00Nov 13$6.530.480.6%2.35%2.95%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 331,983
Total Puts 649,066
Put/Call Ratio 1.96
Net Difference -317,083

Prior's Put/Call Breakdown

Total Calls 534,667
Total Puts 453,951
Put/Call Ratio 0.85
Net Difference 80,716

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