Tour v531
IWM
iShares Russell 2000 ETF
$277.67 -1.30%
(10/7 12:05) ◀
|
Wednesday, October 7, 2026 (12:10pm)
January 2026
|
▶ (10/7 12:15)
◀ 10/7 12:10 ▶

Option Volume

Detail
ℹ
Current (10/07 12:10pm) 1,069,638
Calls: 385,763 (36%)
Puts: 683,875 (64%)
Prior (10/06) 1,106,931
Calls: 592,087 (53%)
Puts: 514,844 (47%)
Current vs Prior -3.37%
Calls: -34.85% (Calls)
Puts: +32.83% (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 -35.39%
Calls: -49.01%
Puts: -23.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 12:10pm) $131.42M
Calls: $30.01M (23%)
Puts: $101.40M (77%)
Prior (10/06) $81.36M
Calls: $33.36M (41%)
Puts: $48.00M (59%)
Current vs Prior +61.53%
Calls: -10.02%
Puts: +111.25%
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 -16.26%
Calls: -50.59%
Puts: +5.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 12:10pm) 1.77
Prior (10/06) 0.87
Current vs Prior +103.88%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +47.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 12:10pm) 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% | 1.02%0.54% | 1.30%1.30% | 2.46%2.27% | 5.64%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -39.37% | -13.42%-39.37% | -8.31%-8.31% | -1.13%-1.94% | +1.52%
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 -42.81% | -23.32%-20.88% | -8.98%-9.47% | -2.21%-24.81% | -5.01%
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 -39.37% | -13.42%-39.37% | -8.31%-8.31% | -1.13%-1.94% | +1.52%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.75% | 1.43%
Calls: 2.33% | 1.31%
Puts: 3.17% | 1.55%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -19.83% | -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 -25.68% | -57.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($101.40M) vs calls ($30.01M). Elevated premium activity with dollar volume up 62% vs prior. Extreme bearish P/C ratio of 1.77 - heavy put buying. P/C ratio rising 104% - 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
12:10BEARISHBEARISHBEARISH
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 1,101 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 1611.4711.50$11.490.3%40.8913
$261.00Nov 2020.2420.32$20.280.4%10.80173
$262.00Nov 2019.4019.48$19.440.4%10.7973
$272.00Oct 167.137.16$7.150.4%950.76268
$266.00Oct 3013.9414.00$13.970.4%--0.8015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 136.516.53$6.520.3%200.5084
$277.00Nov 136.086.10$6.090.3%10.4762
$276.00Nov 135.675.69$5.680.4%670.45119
$273.00Nov 134.594.61$4.600.4%20.38298
$266.00Nov 62.242.25$2.250.4%100.2368

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 347 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.100.11$0.119.1%66.3K0.151.2K
$278.00Oct 70.300.31$0.313.2%58.9K0.38693
$277.00Oct 70.850.87$0.862.3%15.6K0.72211
$283.00Oct 80.050.06$0.0616.7%8000.04610
$282.00Oct 80.090.10$0.1010.0%2.8K0.07904
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 70.050.06$0.0616.7%44.2K0.091.6K
$277.00Oct 70.180.19$0.195.3%95.5K0.282.3K
$278.00Oct 70.620.64$0.633.2%59.1K0.621.4K
$273.00Oct 80.110.12$0.128.3%8380.081.4K
$272.00Oct 80.070.08$0.0812.5%4370.053.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 537 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1927.9428.24$28.091.1%11.001
$225.00Nov 2053.9954.30$54.150.6%--1.001.0K
$235.00Oct 842.5542.84$42.700.7%41.005
$225.00Oct 952.6452.94$52.790.6%41.005
$230.00Oct 947.6547.94$47.800.6%61.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 74.314.40$4.362.1%5681.001.7K
$283.00Oct 75.265.44$5.353.4%5211.002.8K
$284.00Oct 76.266.46$6.363.1%981.00817
$285.00Oct 77.227.41$7.322.6%1261.00314
$286.00Oct 78.228.48$8.353.1%211.0071

Most actively traded options today. High liquidity = easy entry/exit. 1,166 active (total vol 1.1M, top 95.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.100.11$0.119.1%66.3K0.151.2K
$278.00Oct 70.300.31$0.313.2%58.9K0.38693
$280.00Oct 70.040.05$0.0520.0%38.5K0.072.6K
$281.00Oct 70.020.03$0.0333.3%19.8K0.046.5K
$277.00Oct 70.850.87$0.862.3%15.6K0.72211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.180.19$0.195.3%95.5K0.282.3K
$270.00Oct 160.820.84$0.832.4%63.0K0.1885.9K
$278.00Oct 70.620.64$0.633.2%59.1K0.621.4K
$265.00Nov 203.033.06$3.051.0%51.0K0.2588.8K
$276.00Oct 70.050.06$0.0616.7%44.2K0.091.6K

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 4.5%, max 7.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2019.2%17.8%7.7%59.1K765
$279.00Oct 7Nov 2022.0%21.1%4.1%66.5K1.5K
$277.00Oct 7Nov 2018.7%18.0%3.8%15.6K377
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2019.2%17.8%7.7%59.2K2.8K
$279.00Oct 7Nov 2022.0%21.1%4.1%9.1K4.5K
$277.00Oct 7Nov 2018.7%18.0%3.8%95.6K3.6K
$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. 475 found (best R:R 20.74, avg 3.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 7$0.55$0.45$0.5572%0.82$277.55
$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$0.1315%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
$250.00$245.00Nov 13$0.23$4.77$0.239%20.74$249.77
$283.00$280.00Oct 21$1.90$1.10$1.9071%0.58$281.10
$245.00$235.00Nov 13$0.29$9.71$0.297%33.48$244.71
$240.00$235.00Nov 20$0.15$4.85$0.156%32.33$239.85
$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. 348 found (best R:R 0.10, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.81$0.81$1.1959%0.68$280.81
$278.00$279.00Oct 30$0.54$0.54$0.4650%1.17$278.54
$278.00$279.00Nov 20$0.55$0.55$0.4550%1.22$278.55
$279.00$280.00Nov 6$0.52$0.52$0.4852%1.08$279.52
$280.00$281.00Nov 20$0.51$0.51$0.4953%1.04$280.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.90$0.90$9.1078%0.10$269.10
$277.00$276.00Oct 7$0.13$0.13$0.8772%0.15$276.87
$277.00$276.00Oct 8$0.32$0.32$0.6859%0.47$276.68
$274.00$273.00Oct 9$0.13$0.13$0.8782%0.15$273.87
$276.00$275.00Oct 9$0.26$0.26$0.7467%0.35$275.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.83, cheapest $0.66)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.6919.2%18.4%
$277.50Oct 30Nov 6$1.0517.4%17.9%
$282.50Oct 23Oct 30$1.0617.7%18.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.6619.2%18.4%
$272.50Nov 6Nov 13$0.6419.1%19.1%
$277.50Oct 30Nov 6$0.8617.4%17.9%
$282.50Oct 23Oct 30$0.8517.7%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 486 found (cheapest 0.34% of stock, avg 4.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.31$0.63$0.94$277.06$278.940.34%
$277.00Oct 7$0.86$0.19$1.05$275.95$278.050.38%
$279.00Oct 7$0.11$1.44$1.55$277.45$280.550.56%
$276.00Oct 7$1.73$0.06$1.79$274.21$277.790.64%
$278.00Oct 8$1.00$1.29$2.29$275.71$280.290.82%
$277.00Oct 8$1.53$0.83$2.36$274.64$279.360.85%
$280.00Oct 7$0.05$2.36$2.41$277.59$282.410.87%
$279.00Oct 8$0.61$1.90$2.51$276.49$281.510.90%
$275.00Oct 7$2.68$0.03$2.71$272.29$277.710.98%
$276.00Oct 8$2.21$0.51$2.72$273.28$278.720.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$276.00Oct 7$0.05$0.06$0.11$275.89$280.11
$279.00$276.00Oct 7$0.11$0.06$0.17$275.83$279.17
$282.00$273.00Oct 8$0.10$0.12$0.22$272.78$282.22
$282.00$274.00Oct 8$0.10$0.19$0.29$273.71$282.29
$280.00$277.00Oct 7$0.05$0.19$0.24$276.76$280.24
$281.00$273.00Oct 8$0.19$0.12$0.31$272.69$281.31
$279.00$277.00Oct 7$0.11$0.19$0.30$276.70$279.30
$281.00$274.00Oct 8$0.19$0.19$0.38$273.62$281.38
$282.00$275.00Oct 8$0.10$0.31$0.41$274.59$282.41
$278.00$276.00Oct 7$0.31$0.06$0.37$275.63$278.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 416 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
254/255286/287Nov 20$0.47$0.5352%0.89$254.53$286.47
257/258285/286Nov 13$0.48$0.5250%0.92$257.52$285.48
259/260285/286Nov 13$0.50$0.5048%1.00$259.50$285.50
257/258286/287Nov 20$0.49$0.5149%0.96$257.51$286.49
256/257286/287Nov 20$0.48$0.5250%0.92$256.52$286.48
258/259286/287Nov 20$0.50$0.5048%1.00$258.50$286.50
260/261286/287Nov 20$0.52$0.4846%1.08$260.48$286.52
254/255287/288Nov 20$0.44$0.5654%0.79$254.56$287.44
261/262286/287Nov 20$0.53$0.4745%1.13$261.47$286.53
262/263284/285Oct 30$0.45$0.5552%0.82$262.55$284.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 13.49, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 7$0.08$0.9224%11.50
$278.00$279.00$280.00Oct 7$0.14$0.8632%6.14
$277.00$278.00$279.00Oct 7$0.35$0.6557%1.86
$276.00$277.00$278.00Oct 7$0.32$0.6852%2.12
$279.00$280.00$281.00Oct 9$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.69$9.3119%13.49
$240.00$250.00$260.00Oct 21$0.14$9.865%70.43
$240.00$250.00$260.00Oct 20$0.12$9.885%82.33
$278.00$279.00$280.00Oct 7$0.11$0.8931%8.09
$276.00$277.00$278.00Oct 7$0.31$0.6952%2.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 454 found (best net $-1.28, 440 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.91$7.09
$275.00$276.001:2Oct 7-$0.78$0.22
$278.00$279.001:2Oct 8-$0.22$0.78
$279.00$280.001:2Oct 8-$0.09$0.91
$277.00$278.001:2Oct 8-$0.47$0.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.28$9.72
$290.00$283.001:2Oct 21-$0.82$6.18
$295.00$288.001:2Oct 14-$3.39$3.61
$280.00$279.001:2Oct 7-$0.52$0.48
$245.00$235.001:2Nov 13-$0.13$9.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 248 found (best yield 2.88%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.990.500.1%2.88%3.00%16172
$279.00Nov 20$7.450.490.5%2.68%3.16%232294
$280.00Nov 20$6.920.470.8%2.49%3.33%3.1K3.3K
$281.00Nov 20$6.420.451.2%2.31%3.51%1941.3K
$282.00Nov 20$5.940.431.6%2.14%3.70%2071.6K
$283.00Nov 20$5.480.411.9%1.97%3.89%3741.4K
$284.00Nov 20$5.050.392.3%1.82%4.10%4936.9K
$278.00Nov 13$7.250.500.1%2.61%2.73%76677
$279.00Nov 13$6.710.480.5%2.42%2.90%11139
$285.00Nov 20$4.640.372.6%1.67%4.31%79519.7K

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 385,763
Total Puts 683,875
Put/Call Ratio 1.77
Net Difference -298,112

Prior's Put/Call Breakdown

Total Calls 592,087
Total Puts 514,844
Put/Call Ratio 0.87
Net Difference 77,243

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