Tour v531
IWM
iShares Russell 2000 ETF
$277.52 -1.36%
(10/7 12:00) ◀
|
Wednesday, October 7, 2026 (12:05pm)
January 2026
|
▶ (10/7 12:10)
◀ 10/7 12:05 ▶

Option Volume

Detail
ℹ
Current (10/07 12:05pm) 1,051,544
Calls: 372,262 (35%)
Puts: 679,282 (65%)
Prior (10/06) 1,084,621
Calls: 580,570 (54%)
Puts: 504,051 (46%)
Current vs Prior -3.05%
Calls: -35.88% (Calls)
Puts: +34.76% (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 -36.49%
Calls: -50.80%
Puts: -24.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 12:05pm) $131.35M
Calls: $27.56M (21%)
Puts: $103.79M (79%)
Prior (10/06) $78.29M
Calls: $36.75M (47%)
Puts: $41.54M (53%)
Current vs Prior +67.78%
Calls: -25.01%
Puts: +149.88%
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 -16.31%
Calls: -54.63%
Puts: +7.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 12:05pm) 1.82
Prior (10/06) 0.87
Current vs Prior +110.18%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +51.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 12:05pm) 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 0.54% | 1.01%0.54% | 1.29%1.29% | 2.46%2.26% | 5.64%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -38.52% | -13.98%-38.53% | -9.52%-9.52% | -1.37%-2.36% | +1.44%
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 -42.01% | -23.82%-19.77% | -10.19%-10.67% | -2.44%-25.13% | -5.08%
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 -38.52% | -13.98%-38.53% | -9.52%-9.52% | -1.37%-2.36% | +1.44%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.65% | 1.06%
Calls: 2.60% | 1.40%
Puts: 2.70% | 0.73%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -22.74% | -68.17%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -28.38% | -68.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($103.79M) vs calls ($27.56M). Elevated premium activity with dollar volume up 68% vs prior. Extreme bearish P/C ratio of 1.82 - heavy put buying. P/C ratio rising 110% - 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 BEARISH
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
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
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 1,093 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 1611.3411.36$11.350.2%40.8813
$269.00Oct 169.549.57$9.560.3%240.8434
$268.00Oct 1610.4310.47$10.450.4%40.8637
$245.00Nov 2034.5834.72$34.650.4%--0.91216
$259.00Nov 2021.8221.91$21.870.4%900.82121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 136.586.61$6.600.5%200.5084
$276.00Nov 135.735.76$5.750.5%670.45119
$298.00Nov 2020.8120.92$20.870.5%20.86310
$300.00Nov 2022.6222.74$22.680.5%130.8814.8K
$278.00Nov 207.127.16$7.140.6%900.501.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 346 found (avg $0.39, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.080.09$0.0911.1%63.7K0.131.2K
$278.00Oct 70.260.27$0.273.7%56.4K0.34693
$277.00Oct 70.760.78$0.772.6%15.3K0.68211
$282.00Oct 80.080.09$0.0911.1%2.8K0.07904
$281.00Oct 80.160.17$0.175.9%4.0K0.121.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 70.070.08$0.0812.5%43.8K0.121.6K
$277.00Oct 70.240.25$0.254.0%94.2K0.332.3K
$278.00Oct 70.730.75$0.742.7%58.3K0.661.4K
$272.00Oct 80.070.08$0.0812.5%4360.053.0K
$273.00Oct 80.120.13$0.137.7%8380.081.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 535 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 717.4117.67$17.541.5%241.009
$261.00Oct 716.4116.66$16.541.5%191.00--
$262.00Oct 715.4115.64$15.531.5%301.001
$263.00Oct 714.4114.64$14.531.6%311.00--
$264.00Oct 713.4713.65$13.561.3%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Oct 98.448.53$8.491.1%101.001.4K
$287.00Oct 99.399.52$9.461.4%101.001.5K
$287.50Oct 99.8910.02$9.961.3%131.00600
$288.00Oct 910.4010.52$10.461.1%--1.00722
$289.00Oct 911.4311.52$11.480.8%21.00633

Most actively traded options today. High liquidity = easy entry/exit. 1,162 active (total vol 1.0M, top 94.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.080.09$0.0911.1%63.7K0.131.2K
$278.00Oct 70.260.27$0.273.7%56.4K0.34693
$280.00Oct 70.030.04$0.0425.0%37.0K0.052.6K
$281.00Oct 70.020.03$0.0333.3%19.8K0.036.5K
$277.00Oct 70.760.78$0.772.6%15.3K0.68211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.240.25$0.254.0%94.2K0.332.3K
$270.00Oct 160.850.86$0.861.2%63.0K0.1885.9K
$278.00Oct 70.730.75$0.742.7%58.3K0.661.4K
$265.00Nov 203.063.09$3.081.0%51.0K0.2588.8K
$276.00Oct 70.070.08$0.0812.5%43.8K0.121.6K

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 5.9%, max 8.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2019.3%17.8%8.7%56.6K765
$277.00Oct 7Nov 2019.1%18.0%6.0%15.4K377
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2019.3%17.8%8.7%58.4K2.8K
$277.00Oct 7Nov 2019.1%18.0%6.0%94.3K3.6K
$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. 480 found (best R:R 0.58, avg 3.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 7$0.50$0.50$0.5068%1.00$277.50
$293.00$294.00Nov 6$0.14$0.86$0.1416%6.14$293.14
$296.00$297.00Nov 6$0.10$0.90$0.1012%9.00$296.10
$296.00$297.00Nov 13$0.13$0.87$0.1314%6.69$296.13
$298.00$299.00Nov 20$0.13$0.87$0.1314%6.69$298.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.90$1.10$1.9072%0.58$281.10
$245.00$235.00Nov 13$0.28$9.72$0.287%34.71$244.72
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89
$245.00$240.00Nov 6$0.12$4.88$0.125%40.67$244.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 353 found (best R:R 0.10, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.79$0.79$1.2160%0.65$280.79
$278.00$279.00Nov 6$0.55$0.55$0.4550%1.22$278.55
$280.00$281.00Nov 6$0.49$0.49$0.5155%0.96$280.49
$278.00$279.00Nov 13$0.54$0.54$0.4650%1.17$278.54
$278.00$279.00Oct 23$0.52$0.52$0.4851%1.08$278.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.91$0.91$9.0978%0.10$269.09
$277.00$276.00Oct 7$0.17$0.17$0.8368%0.20$276.83
$275.00$274.00Oct 8$0.14$0.14$0.8680%0.16$274.86
$275.00$274.00Oct 9$0.19$0.19$0.8175%0.23$274.81
$277.00$276.00Oct 8$0.33$0.33$0.6758%0.49$276.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.78, cheapest $0.63)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 7Oct 8$0.6619.1%17.8%
$278.00Oct 7Oct 8$0.6519.3%18.1%
$277.50Oct 30Nov 6$1.0617.4%17.9%
$282.50Oct 23Oct 30$1.0517.7%18.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 7Oct 8$0.6319.1%17.8%
$278.00Oct 7Oct 8$0.6319.3%18.1%
$272.50Nov 6Nov 13$0.6319.1%19.1%
$277.50Oct 30Nov 6$0.8617.4%17.9%
$282.50Oct 23Oct 30$0.8517.7%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 484 found (cheapest 0.36% of stock, avg 4.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.27$0.74$1.01$276.99$279.010.36%
$277.00Oct 7$0.77$0.25$1.02$275.98$278.020.37%
$279.00Oct 7$0.09$1.57$1.66$277.34$280.660.60%
$276.00Oct 7$1.60$0.08$1.68$274.32$277.680.61%
$277.00Oct 8$1.43$0.88$2.31$274.69$279.310.83%
$278.00Oct 8$0.92$1.37$2.29$275.71$280.290.83%
$280.00Oct 7$0.04$2.50$2.54$277.46$282.540.92%
$279.00Oct 8$0.55$2.00$2.55$276.45$281.550.92%
$275.00Oct 7$2.58$0.03$2.61$272.39$277.610.94%
$276.00Oct 8$2.09$0.55$2.64$273.36$278.640.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$276.00Oct 7$0.04$0.08$0.12$275.88$280.12
$279.00$276.00Oct 7$0.09$0.08$0.17$275.83$279.17
$282.00$273.00Oct 8$0.09$0.13$0.22$272.78$282.22
$282.00$274.00Oct 8$0.09$0.20$0.29$273.71$282.29
$281.00$273.00Oct 8$0.17$0.13$0.30$272.70$281.30
$281.00$274.00Oct 8$0.17$0.20$0.37$273.63$281.37
$280.00$277.00Oct 7$0.04$0.25$0.29$276.71$280.29
$279.00$277.00Oct 7$0.09$0.25$0.34$276.66$279.34
$278.00$276.00Oct 7$0.27$0.08$0.35$275.65$278.35
$282.00$275.00Oct 8$0.09$0.34$0.43$274.57$282.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 443 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254286/287Nov 20$0.47$0.5353%0.89$253.53$286.47
262/263284/285Nov 6$0.52$0.4846%1.08$262.48$284.52
258/259284/285Nov 6$0.47$0.5351%0.89$258.53$284.47
257/258286/287Nov 20$0.49$0.5149%0.96$257.51$286.49
258/259286/287Nov 20$0.50$0.5048%1.00$258.50$286.50
256/257286/287Nov 20$0.48$0.5250%0.92$256.52$286.48
259/260286/287Nov 20$0.51$0.4947%1.04$259.49$286.51
260/261284/285Nov 6$0.49$0.5149%0.96$260.51$284.49
255/256286/287Nov 20$0.47$0.5351%0.89$255.53$286.47
261/262286/287Nov 20$0.53$0.4745%1.13$261.47$286.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 13.49, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 7$0.32$0.6854%2.13
$278.00$279.00$280.00Oct 7$0.13$0.8729%6.69
$276.00$277.00$278.00Oct 7$0.33$0.6754%2.03
$275.00$276.00$277.00Oct 9$0.08$0.9218%11.50
$277.00$278.00$279.00Oct 8$0.14$0.8627%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.69$9.3119%13.49
$240.00$250.00$260.00Oct 20$0.12$9.885%82.33
$240.00$250.00$260.00Oct 21$0.15$9.855%65.67
$278.00$279.00$280.00Oct 7$0.10$0.9029%9.00
$275.00$276.00$277.00Oct 7$0.12$0.8828%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 450 found (best net $-1.45, 435 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.77$7.23
$275.00$276.001:2Oct 7-$0.62$0.38
$278.00$279.001:2Oct 8-$0.18$0.82
$279.00$280.001:2Oct 8-$0.07$0.93
$277.00$278.001:2Oct 8-$0.41$0.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.45$9.55
$290.00$283.001:2Oct 21-$0.82$6.18
$295.00$288.001:2Oct 14-$3.57$3.43
$280.00$279.001:2Oct 7-$0.64$0.36
$245.00$235.001:2Nov 13-$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 247 found (best yield 2.85%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.900.500.2%2.85%3.02%16172
$279.00Nov 20$7.360.480.5%2.65%3.19%232294
$280.00Nov 20$6.840.460.9%2.46%3.36%3.1K3.3K
$281.00Nov 20$6.340.441.2%2.28%3.54%1941.3K
$282.00Nov 20$5.860.421.6%2.11%3.73%2071.6K
$283.00Nov 20$5.410.402.0%1.95%3.92%3741.4K
$284.00Nov 20$4.980.382.3%1.79%4.13%4936.9K
$278.00Nov 13$7.160.500.2%2.58%2.75%76677
$279.00Nov 13$6.620.480.5%2.39%2.92%11139
$280.00Nov 13$6.120.460.9%2.21%3.10%3184

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 372,262
Total Puts 679,282
Put/Call Ratio 1.82
Net Difference -307,020

Prior's Put/Call Breakdown

Total Calls 580,570
Total Puts 504,051
Put/Call Ratio 0.87
Net Difference 76,519

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