Tour v531
IWM
iShares Russell 2000 ETF
$277.42 -1.40%
(10/7 11:45) ◀
|
Wednesday, October 7, 2026 (11:50am)
January 2026
|
▶ (10/7 11:55)
◀ 10/7 11:50 ▶

Option Volume

Detail
ℹ
Current (10/07 11:50am) 998,565
Calls: 337,984 (34%)
Puts: 660,581 (66%)
Prior (10/06) 1,010,689
Calls: 548,780 (54%)
Puts: 461,909 (46%)
Current vs Prior -1.20%
Calls: -38.41% (Calls)
Puts: +43.01% (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 -39.69%
Calls: -55.33%
Puts: -26.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 11:50am) $127.16M
Calls: $24.57M (19%)
Puts: $102.59M (81%)
Prior (10/06) $73.73M
Calls: $39.55M (54%)
Puts: $34.18M (46%)
Current vs Prior +72.47%
Calls: -37.88%
Puts: +200.17%
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 -18.98%
Calls: -59.56%
Puts: +6.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:50am) 1.95
Prior (10/06) 0.84
Current vs Prior +132.21%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +62.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 11:50am) 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% | 1.01%0.56% | 1.29%1.29% | 2.46%2.26% | 5.62%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -36.87% | -13.65%-36.88% | -8.98%-8.98% | -1.33%-2.32% | +1.15%
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 -40.45% | -23.52%-17.62% | -9.65%-10.13% | -2.41%-25.10% | -5.35%
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 -36.87% | -13.65%-36.88% | -8.98%-8.98% | -1.33%-2.32% | +1.15%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.59% | 1.07%
Calls: 2.78% | 1.44%
Puts: 2.41% | 0.70%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -24.49% | -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 -30.00% | -68.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($102.59M) vs calls ($24.57M). Elevated premium activity with dollar volume up 72% vs prior. Extreme bearish P/C ratio of 1.95 - heavy put buying. P/C ratio rising 132% - 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
11:50BEARISHBEARISHBEARISH
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 1,087 of results (avg 2.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Oct 169.469.49$9.480.3%210.8434
$260.00Nov 2020.8820.95$20.920.3%40.81733
$261.00Nov 2020.0320.10$20.070.3%10.80173
$262.00Nov 2019.1919.26$19.230.4%10.7973
$259.00Nov 2021.7321.81$21.770.4%900.82121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.00Nov 202.532.54$2.540.4%6140.214.8K
$294.00Nov 2017.4417.51$17.480.4%2150.8010
$293.00Nov 2016.6216.69$16.660.4%60.7940
$277.00Oct 142.322.33$2.330.4%1730.47361
$299.00Nov 2021.8121.91$21.860.5%--0.87241

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 354 found (avg $0.39, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.080.09$0.0911.1%57.8K0.121.2K
$278.00Oct 70.250.26$0.263.8%44.4K0.32693
$277.00Oct 70.710.73$0.722.8%13.0K0.64211
$282.00Oct 80.070.08$0.0812.5%2.8K0.06904
$281.00Oct 80.140.15$0.156.7%2.9K0.111.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 70.080.09$0.0911.1%42.0K0.131.6K
$277.00Oct 70.280.30$0.296.9%89.7K0.362.3K
$278.00Oct 70.820.84$0.832.4%57.1K0.681.4K
$271.00Oct 80.050.06$0.0616.7%400.04195
$272.00Oct 80.080.09$0.0911.1%4300.063.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 534 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1927.6728.03$27.851.3%11.001
$225.00Nov 2053.7954.08$53.940.5%--1.001.0K
$235.00Oct 842.3542.62$42.490.6%41.005
$225.00Oct 952.4552.70$52.580.5%41.005
$230.00Oct 947.4547.72$47.590.6%61.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 74.514.67$4.593.5%4661.001.7K
$283.00Oct 75.495.65$5.572.9%5141.002.8K
$284.00Oct 76.496.67$6.582.7%961.00817
$285.00Oct 77.507.66$7.582.1%1261.00314
$286.00Oct 78.498.65$8.571.9%211.0071

Most actively traded options today. High liquidity = easy entry/exit. 1,147 active (total vol 985.7K, top 89.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.080.09$0.0911.1%57.8K0.121.2K
$278.00Oct 70.250.26$0.263.8%44.4K0.32693
$280.00Oct 70.030.04$0.0425.0%35.8K0.052.6K
$281.00Oct 70.020.03$0.0333.3%19.7K0.036.5K
$285.00Oct 160.660.67$0.671.5%14.4K0.1740.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.280.30$0.296.9%89.7K0.362.3K
$270.00Oct 160.860.88$0.872.3%63.0K0.1885.9K
$278.00Oct 70.820.84$0.832.4%57.1K0.681.4K
$265.00Nov 203.073.10$3.091.0%50.9K0.2588.8K
$276.00Oct 70.080.09$0.0911.1%42.0K0.131.6K

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 7.2%, max 12.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2020.0%17.8%12.7%44.5K765
$277.00Oct 7Nov 2018.9%18.0%5.4%13.0K377
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2020.0%17.8%12.7%57.2K2.8K
$277.00Oct 7Nov 2018.9%18.0%5.4%89.8K3.6K
$272.50Nov 6Nov 1319.1%19.1%0.0%10273

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 476 found (best R:R 0.57, avg 3.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Nov 6$0.12$0.88$0.1214%7.33$294.12
$298.00$299.00Nov 13$0.10$0.90$0.1012%9.00$298.10
$277.00$278.00Oct 7$0.46$0.54$0.4664%1.17$277.46
$293.00$294.00Nov 6$0.14$0.86$0.1416%6.14$293.14
$291.00$292.00Oct 30$0.13$0.87$0.1315%6.69$291.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.91$1.09$1.9172%0.57$281.09
$245.00$235.00Nov 13$0.29$9.71$0.297%33.48$244.71
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76
$250.00$245.00Nov 6$0.18$4.82$0.187%26.78$249.82
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 349 found (best R:R 0.10, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.78$0.78$1.2260%0.64$280.78
$278.00$279.00Nov 6$0.55$0.55$0.4551%1.22$278.55
$278.00$279.00Nov 13$0.55$0.55$0.4550%1.22$278.55
$278.00$279.00Nov 20$0.55$0.55$0.4550%1.22$278.55
$279.00$280.00Oct 30$0.50$0.50$0.5054%1.00$279.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.93$0.93$9.0778%0.10$269.07
$277.00$276.00Oct 7$0.20$0.20$0.8064%0.25$276.80
$277.00$276.00Oct 8$0.36$0.36$0.6456%0.56$276.64
$275.00$274.00Oct 8$0.14$0.14$0.8679%0.16$274.86
$276.00$275.00Oct 9$0.28$0.28$0.7265%0.39$275.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.77, cheapest $0.59)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.6320.0%18.2%
$277.00Oct 7Oct 8$0.6718.9%17.9%
$277.50Oct 30Nov 6$1.0517.4%17.9%
$282.50Oct 23Oct 30$1.0517.7%18.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.5920.0%18.2%
$277.00Oct 7Oct 8$0.6418.9%17.9%
$272.50Nov 6Nov 13$0.6319.1%19.1%
$277.50Oct 30Nov 6$0.8517.4%17.9%
$282.50Oct 23Oct 30$0.8317.7%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 482 found (cheapest 0.36% of stock, avg 4.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 7$0.72$0.29$1.01$275.99$278.010.36%
$278.00Oct 7$0.26$0.83$1.09$276.91$279.090.39%
$276.00Oct 7$1.52$0.09$1.61$274.39$277.610.58%
$279.00Oct 7$0.09$1.67$1.76$277.24$280.760.63%
$278.00Oct 8$0.89$1.42$2.31$275.69$280.310.83%
$277.00Oct 8$1.39$0.93$2.32$274.68$279.320.84%
$275.00Oct 7$2.48$0.04$2.52$272.48$277.520.91%
$276.00Oct 8$2.04$0.57$2.61$273.39$278.610.94%
$279.00Oct 8$0.53$2.07$2.60$276.40$281.600.94%
$280.00Oct 7$0.04$2.59$2.63$277.37$282.630.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.03% of stock, avg 1.93%)

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$0.22$0.30$273.70$282.30
$281.00$274.00Oct 8$0.15$0.22$0.37$273.63$281.37
$278.00$275.00Oct 7$0.26$0.04$0.30$274.70$278.30
$278.00$276.00Oct 7$0.26$0.09$0.35$275.65$278.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 398 found (best R:R 0.89, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257285/286Nov 13$0.47$0.5351%0.89$256.53$285.47
259/260284/285Nov 6$0.48$0.5250%0.92$259.52$284.48
260/261284/285Nov 6$0.49$0.5149%0.96$260.51$284.49
262/263284/285Nov 6$0.51$0.4947%1.04$262.49$284.51
258/259285/286Nov 13$0.48$0.5250%0.92$258.52$285.48
263/264284/285Nov 6$0.52$0.4845%1.08$263.48$284.52
260/261285/286Nov 13$0.50$0.5047%1.00$260.50$285.50
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
265/266284/285Nov 6$0.55$0.4542%1.22$265.45$284.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 13.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 7$0.29$0.7151%2.45
$276.00$277.00$278.00Oct 7$0.34$0.6655%1.94
$278.00$279.00$280.00Oct 7$0.12$0.8826%7.33
$275.00$276.00$277.00Oct 7$0.16$0.8431%5.25
$273.00$274.00$275.00Oct 9$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.71$9.2920%13.08
$240.00$250.00$260.00Oct 20$0.13$9.875%75.92
$278.00$279.00$280.00Oct 7$0.08$0.9226%11.50
$277.00$278.00$279.00Oct 7$0.30$0.7051%2.33
$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 $-1.62, 428 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.67$7.33
$275.00$276.001:2Oct 7-$0.56$0.44
$278.00$279.001:2Oct 8-$0.17$0.83
$277.00$278.001:2Oct 8-$0.39$0.61
$311.00$316.001:2Nov 13-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.62$9.38
$290.00$283.001:2Oct 21-$0.90$6.10
$295.00$288.001:2Oct 14-$3.67$3.33
$245.00$235.001:2Nov 13-$0.14$9.86
$280.00$279.001:2Oct 7-$0.75$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 248 found (best yield 2.82%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.830.500.2%2.82%3.03%16172
$279.00Nov 20$7.290.480.6%2.63%3.20%230294
$280.00Nov 20$6.770.460.9%2.44%3.37%3.1K3.3K
$281.00Nov 20$6.270.441.3%2.26%3.55%1941.3K
$282.00Nov 20$5.800.421.6%2.09%3.74%2071.6K
$283.00Nov 20$5.350.402.0%1.93%3.94%3671.4K
$277.50Nov 13$7.380.510.0%2.66%2.69%1111
$284.00Nov 20$4.920.382.4%1.77%4.15%3126.9K
$278.00Nov 13$7.090.490.2%2.56%2.76%76677
$279.00Nov 13$6.550.480.6%2.36%2.93%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 337,984
Total Puts 660,581
Put/Call Ratio 1.95
Net Difference -322,597

Prior's Put/Call Breakdown

Total Calls 548,780
Total Puts 461,909
Put/Call Ratio 0.84
Net Difference 86,871

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