Tour v531
IWM
iShares Russell 2000 ETF
$277.35 -1.42%
(10/7 11:50) ◀
|
Wednesday, October 7, 2026 (11:55am)
January 2026
|
▶ (10/7 12:00)
◀ 10/7 11:55 ▶

Option Volume

Detail
ℹ
Current (10/07 11:55am) 1,012,057
Calls: 345,147 (34%)
Puts: 666,910 (66%)
Prior (10/06) 1,028,131
Calls: 558,663 (54%)
Puts: 469,468 (46%)
Current vs Prior -1.56%
Calls: -38.22% (Calls)
Puts: +42.06% (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 -38.87%
Calls: -54.38%
Puts: -25.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 11:55am) $130.57M
Calls: $25.09M (19%)
Puts: $105.47M (81%)
Prior (10/06) $73.69M
Calls: $37.65M (51%)
Puts: $36.04M (49%)
Current vs Prior +77.19%
Calls: -33.35%
Puts: +192.67%
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 -16.81%
Calls: -58.69%
Puts: +9.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:55am) 1.93
Prior (10/06) 0.84
Current vs Prior +129.94%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +60.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 11:55am) 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% | 5.63%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -37.26% | -13.93%-37.26% | -9.47%-9.47% | -1.31%-2.30% | +1.37%
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 -40.82% | -23.77%-18.12% | -10.13%-10.61% | -2.38%-25.08% | -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 -37.26% | -13.93%-37.26% | -9.47%-9.47% | -1.31%-2.30% | +1.37%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.22% | 1.43%
Calls: 3.03% | 1.49%
Puts: 3.41% | 1.37%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -6.12% | -57.06%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -12.97% | -57.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($105.47M) vs calls ($25.09M). Elevated premium activity with dollar volume up 77% vs prior. Extreme bearish P/C ratio of 1.93 - 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
11:55BEARISHBEARISHBEARISH
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 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2039.1939.33$39.260.4%--0.93173
$267.00Oct 1611.1911.23$11.210.4%40.8813
$259.00Nov 2021.6821.76$21.720.4%900.82121
$260.00Nov 2020.8320.91$20.870.4%40.81733
$271.00Oct 167.717.74$7.730.4%720.78333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Oct 168.918.95$8.930.4%670.867.2K
$277.50Nov 136.436.46$6.450.5%140.4929
$280.00Nov 208.148.18$8.160.5%1.1K0.5440.5K
$284.00Oct 167.217.25$7.230.6%1670.8016.5K
$278.00Nov 207.197.23$7.210.6%900.501.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 355 found (avg $0.38, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.080.09$0.0911.1%59.2K0.121.2K
$278.00Oct 70.230.24$0.244.2%46.1K0.30693
$277.00Oct 70.650.67$0.663.0%13.1K0.63211
$282.00Oct 80.070.08$0.0812.5%2.8K0.06904
$281.00Oct 80.140.15$0.156.7%3.0K0.111.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 70.080.09$0.0911.1%42.8K0.141.6K
$277.00Oct 70.300.31$0.313.2%90.2K0.372.3K
$278.00Oct 70.860.89$0.883.4%57.2K0.701.4K
$273.00Oct 80.130.14$0.147.1%7040.091.4K
$271.00Oct 80.050.06$0.0616.7%400.04195

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 717.2217.54$17.381.8%241.009
$261.00Oct 716.2216.54$16.382.0%191.00--
$262.00Oct 715.2215.54$15.382.1%81.001
$263.00Oct 714.2214.54$14.382.2%91.00--
$264.00Oct 713.2713.54$13.412.0%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Oct 98.568.69$8.631.5%81.001.4K
$287.00Oct 99.599.70$9.651.1%101.001.5K
$287.50Oct 910.0910.19$10.141.0%31.00600
$288.00Oct 910.5910.70$10.651.0%--1.00722
$289.00Oct 911.5911.70$11.650.9%21.00633

Most actively traded options today. High liquidity = easy entry/exit. 1,153 active (total vol 999.2K, top 90.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.080.09$0.0911.1%59.2K0.121.2K
$278.00Oct 70.230.24$0.244.2%46.1K0.30693
$280.00Oct 70.030.04$0.0425.0%36.0K0.052.6K
$281.00Oct 70.020.03$0.0333.3%19.7K0.036.5K
$285.00Oct 160.650.67$0.663.0%14.4K0.1740.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.300.31$0.313.2%90.2K0.372.3K
$270.00Oct 160.880.90$0.892.2%63.0K0.1985.9K
$278.00Oct 70.860.89$0.883.4%57.2K0.701.4K
$265.00Nov 203.093.13$3.111.3%50.9K0.2588.8K
$276.00Oct 70.080.09$0.0911.1%42.8K0.141.6K

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 5.7%, max 11.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2019.8%17.8%11.0%46.2K765
$277.00Oct 7Nov 2018.6%18.0%3.1%13.2K377
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2019.8%17.8%11.0%57.3K2.8K
$277.00Oct 7Nov 2018.6%18.0%3.1%90.3K3.6K
$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. 475 found (best R:R 33.48, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 7$0.42$0.58$0.4263%1.38$277.42
$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
$295.00$296.00Nov 6$0.11$0.89$0.1113%8.09$295.11
$294.00$295.00Nov 20$0.18$0.82$0.1820%4.56$294.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$283.00$280.00Oct 21$1.94$1.06$1.9472%0.55$281.06
$250.00$245.00Nov 6$0.19$4.81$0.198%25.32$249.81
$235.00$230.00Nov 20$0.10$4.90$0.105%49.00$234.90

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$0.77$0.77$1.2360%0.63$280.77
$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 13$0.52$0.52$0.4852%1.08$279.52
$278.00$279.00Nov 20$0.54$0.54$0.4650%1.17$278.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.94$0.94$9.0678%0.10$269.06
$277.00$276.00Oct 7$0.22$0.22$0.7863%0.28$276.78
$275.00$274.00Oct 8$0.15$0.15$0.8579%0.18$274.85
$277.00$276.00Oct 8$0.36$0.36$0.6456%0.56$276.64
$276.00$275.00Oct 8$0.23$0.23$0.7769%0.30$275.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.77, cheapest $0.58)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.6019.8%18.1%
$277.00Oct 7Oct 8$0.6818.6%17.8%
$277.50Oct 30Nov 6$1.0417.4%17.9%
$282.50Oct 23Oct 30$1.0517.7%18.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.5819.8%18.1%
$277.00Oct 7Oct 8$0.6518.6%17.8%
$272.50Nov 6Nov 13$0.6419.1%19.1%
$277.50Oct 30Nov 6$0.8517.4%17.9%
$282.50Oct 23Oct 30$0.8417.7%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 482 found (cheapest 0.35% of stock, avg 4.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 7$0.66$0.31$0.97$276.03$277.970.35%
$278.00Oct 7$0.24$0.88$1.12$276.88$279.120.40%
$276.00Oct 7$1.44$0.09$1.53$274.47$277.530.55%
$279.00Oct 7$0.09$1.73$1.82$277.18$280.820.66%
$277.00Oct 8$1.34$0.96$2.30$274.70$279.300.83%
$278.00Oct 8$0.84$1.46$2.30$275.70$280.300.83%
$275.00Oct 7$2.40$0.04$2.44$272.56$277.440.88%
$276.00Oct 8$1.98$0.60$2.58$273.42$278.580.93%
$279.00Oct 8$0.49$2.11$2.60$276.40$281.600.94%
$280.00Oct 7$0.04$2.67$2.71$277.29$282.710.98%

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$0.22$0.30$273.70$282.30
$278.00$275.00Oct 7$0.24$0.04$0.28$274.72$278.28
$281.00$274.00Oct 8$0.15$0.22$0.37$273.63$281.37
$278.00$276.00Oct 7$0.24$0.09$0.33$275.67$278.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 417 found (best R:R 1.04, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
266/267284/285Oct 30$0.51$0.4947%1.04$266.49$284.51
263/264284/285Oct 30$0.46$0.5452%0.85$263.54$284.46
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
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
260/261284/285Nov 6$0.48$0.5249%0.92$260.52$284.48
265/266284/285Nov 6$0.55$0.4542%1.22$265.45$284.55
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 13.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 7$0.27$0.7350%2.70
$278.00$279.00$280.00Oct 7$0.10$0.9025%9.00
$245.00$250.00$255.00Oct 30$0.07$4.934%70.43
$275.00$276.00$277.00Oct 12$0.06$0.9416%15.67
$276.00$277.00$278.00Oct 7$0.36$0.6456%1.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.71$9.2920%13.08
$240.00$250.00$260.00Oct 21$0.16$9.846%61.50
$240.00$250.00$260.00Oct 20$0.13$9.875%75.92
$278.00$279.00$280.00Oct 7$0.09$0.9125%10.11
$277.00$278.00$279.00Oct 7$0.28$0.7250%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 443 found (best net $-1.66, 429 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.59$7.41
$275.00$276.001:2Oct 7-$0.48$0.52
$278.00$279.001:2Oct 8-$0.14$0.86
$279.00$280.001:2Oct 8-$0.05$0.95
$277.00$278.001:2Oct 8-$0.34$0.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.66$9.34
$290.00$283.001:2Oct 21-$0.95$6.05
$295.00$288.001:2Oct 14-$3.76$3.24
$245.00$235.001:2Nov 13-$0.14$9.86
$280.00$279.001:2Oct 7-$0.79$0.21

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$7.820.500.2%2.82%3.05%16172
$279.00Nov 20$7.280.480.6%2.62%3.22%230294
$280.00Nov 20$6.760.461.0%2.44%3.39%3.1K3.3K
$281.00Nov 20$6.260.441.3%2.26%3.57%1941.3K
$282.00Nov 20$5.790.421.7%2.09%3.76%2071.6K
$283.00Nov 20$5.340.402.0%1.93%3.96%3741.4K
$277.50Nov 13$7.350.510.1%2.65%2.70%1111
$284.00Nov 20$4.910.382.4%1.77%4.17%4856.9K
$278.00Nov 13$7.080.490.2%2.55%2.79%76677
$279.00Nov 13$6.540.480.6%2.36%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 345,147
Total Puts 666,910
Put/Call Ratio 1.93
Net Difference -321,763

Prior's Put/Call Breakdown

Total Calls 558,663
Total Puts 469,468
Put/Call Ratio 0.84
Net Difference 89,195

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