Tour v531
IWM
iShares Russell 2000 ETF
$277.75 -1.28%
(10/7 12:10) ◀
|
Wednesday, October 7, 2026 (12:15pm)
January 2026
|
▶ (10/7 12:20)
◀ 10/7 12:15 ▶

Option Volume

Detail
ℹ
Current (10/07 12:15pm) 1,089,769
Calls: 401,994 (37%)
Puts: 687,775 (63%)
Prior (10/06) 1,126,088
Calls: 601,489 (53%)
Puts: 524,599 (47%)
Current vs Prior -3.23%
Calls: -33.17% (Calls)
Puts: +31.10% (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 -34.18%
Calls: -46.87%
Puts: -23.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 12:15pm) $132.02M
Calls: $32.06M (24%)
Puts: $99.96M (76%)
Prior (10/06) $81.07M
Calls: $36.37M (45%)
Puts: $44.71M (55%)
Current vs Prior +62.84%
Calls: -11.83%
Puts: +123.58%
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 -15.88%
Calls: -47.22%
Puts: +3.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 12:15pm) 1.71
Prior (10/06) 0.87
Current vs Prior +96.17%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +42.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 12:15pm) 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% | 1.31%1.31% | 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 -38.98% | -12.83%-38.99% | -7.84%-7.84% | -1.31%-1.98% | +1.61%
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 -42.44% | -22.80%-20.38% | -8.51%-9.00% | -2.39%-24.84% | -4.92%
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 -38.98% | -12.83%-38.99% | -7.84%-7.84% | -1.31%-1.98% | +1.61%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.43% | 1.03%
Calls: 1.06% | 1.26%
Puts: 1.79% | 0.80%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -58.31% | -69.07%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -61.35% | -69.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($99.96M) vs calls ($32.06M). Elevated premium activity with dollar volume up 63% vs prior. Extreme bearish P/C ratio of 1.71 - heavy put buying. P/C ratio rising 96% - 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
12:15BEARISHBEARISHBEARISH
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 1,104 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 1611.5611.59$11.580.3%40.8913
$269.00Oct 169.759.78$9.770.3%240.8534
$259.00Nov 2022.0422.11$22.080.3%910.83121
$260.00Nov 2021.1821.25$21.220.3%40.82733
$261.00Nov 2020.3320.40$20.360.3%10.81173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 81.831.84$1.840.5%3.9K0.662.7K
$295.00Nov 2017.9618.06$18.010.6%1230.814.9K
$275.00Nov 135.255.28$5.270.6%330.42603
$325.00Oct 747.0747.34$47.210.6%51.00--
$294.00Nov 2017.1317.23$17.180.6%2530.8010

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 344 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.100.11$0.119.1%68.1K0.161.2K
$278.00Oct 70.330.34$0.342.9%61.7K0.42693
$277.00Oct 70.930.94$0.941.1%15.9K0.76211
$283.00Oct 80.050.06$0.0616.7%8050.04610
$282.00Oct 80.090.10$0.1010.0%2.8K0.07904
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 70.050.06$0.0616.7%44.5K0.091.6K
$277.00Oct 70.160.17$0.175.9%96.1K0.242.3K
$278.00Oct 70.560.57$0.561.8%59.4K0.581.4K
$273.00Oct 80.110.12$0.128.3%8380.081.4K
$274.00Oct 80.170.18$0.185.6%1.8K0.114.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 540 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 727.6627.93$27.801.0%11.00--
$255.00Oct 722.6622.93$22.801.2%11.00--
$260.00Oct 717.6617.93$17.801.5%241.009
$261.00Oct 716.6616.93$16.801.6%191.00--
$262.00Oct 715.6615.93$15.801.7%301.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Oct 98.198.30$8.251.3%121.001.4K
$287.00Oct 99.159.30$9.231.6%101.001.5K
$287.50Oct 99.689.78$9.731.0%131.00600
$288.00Oct 910.1710.28$10.231.1%--1.00722
$289.00Oct 911.1811.28$11.230.9%21.00633

Most actively traded options today. High liquidity = easy entry/exit. 1,168 active (total vol 1.1M, top 96.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.100.11$0.119.1%68.1K0.161.2K
$278.00Oct 70.330.34$0.342.9%61.7K0.42693
$280.00Oct 70.040.05$0.0520.0%39.0K0.072.6K
$281.00Oct 70.020.03$0.0333.3%19.9K0.046.5K
$277.00Oct 70.930.94$0.941.1%15.9K0.76211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.160.17$0.175.9%96.1K0.242.3K
$270.00Oct 160.800.83$0.823.7%63.0K0.1785.9K
$278.00Oct 70.560.57$0.561.8%59.4K0.581.4K
$265.00Nov 203.003.04$3.021.3%51.0K0.2588.8K
$276.00Oct 70.050.06$0.0616.7%44.5K0.091.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 9.7%, max 17.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2020.7%17.6%17.5%68.3K1.5K
$277.00Oct 7Nov 2019.2%18.0%6.3%16.0K377
$278.00Oct 7Nov 2018.8%17.8%5.3%61.8K765
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2020.7%17.6%17.5%9.1K4.5K
$277.00Oct 7Nov 2019.2%18.0%6.3%96.2K3.6K
$278.00Oct 7Nov 2018.8%17.8%5.3%59.5K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 474 found (best R:R 34.71, avg 3.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 7$0.60$0.40$0.6076%0.67$277.60
$298.00$299.00Nov 20$0.13$0.87$0.1314%6.69$298.13
$294.00$295.00Nov 6$0.13$0.87$0.1315%6.69$294.13
$286.00$287.00Oct 16$0.12$0.88$0.1215%7.33$286.12
$300.00$301.00Nov 20$0.11$0.89$0.1112%8.09$300.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$235.00Nov 13$0.28$9.72$0.286%34.71$244.72
$283.00$280.00Oct 21$1.88$1.12$1.8871%0.60$281.12
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76
$240.00$235.00Nov 20$0.14$4.86$0.146%34.71$239.86
$250.00$245.00Nov 6$0.18$4.82$0.187%26.78$249.82

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$279.00Nov 20$0.56$0.56$0.4450%1.27$278.56
$278.00$279.00Nov 13$0.55$0.55$0.4550%1.22$278.55
$278.00$279.00Oct 30$0.54$0.54$0.4650%1.17$278.54
$279.00$280.00Nov 6$0.52$0.52$0.4852%1.08$279.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.88$0.88$9.1279%0.10$269.12
$277.00$276.00Oct 7$0.11$0.11$0.8976%0.12$276.89
$277.00$276.00Oct 8$0.31$0.31$0.6961%0.45$276.69
$275.00$274.00Oct 8$0.12$0.12$0.8882%0.14$274.88
$276.00$275.00Oct 9$0.25$0.25$0.7569%0.33$275.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.84, cheapest $0.69)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.7018.8%18.4%
$277.50Oct 30Nov 6$1.0617.4%17.9%
$282.50Oct 23Oct 30$1.0617.7%18.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.6918.8%18.4%
$272.50Nov 6Nov 13$0.6519.1%19.1%
$277.50Oct 30Nov 6$0.8717.4%17.9%
$282.50Oct 23Oct 30$0.8417.7%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 488 found (cheapest 0.32% of stock, avg 4.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.34$0.56$0.90$277.10$278.900.32%
$277.00Oct 7$0.94$0.17$1.11$275.89$278.110.40%
$279.00Oct 7$0.11$1.34$1.45$277.55$280.450.52%
$276.00Oct 7$1.83$0.06$1.89$274.11$277.890.68%
$280.00Oct 7$0.05$2.24$2.29$277.71$282.290.82%
$278.00Oct 8$1.04$1.25$2.29$275.71$280.290.82%
$277.00Oct 8$1.59$0.80$2.39$274.61$279.390.86%
$279.00Oct 8$0.64$1.84$2.48$276.52$281.480.89%
$276.00Oct 8$2.28$0.49$2.77$273.23$278.771.00%
$275.00Oct 7$2.79$0.03$2.82$272.18$277.821.02%

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$0.05$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
$280.00$277.00Oct 7$0.05$0.17$0.22$276.78$280.22
$282.00$274.00Oct 8$0.10$0.18$0.28$273.72$282.28
$279.00$277.00Oct 7$0.11$0.17$0.28$276.72$279.28
$281.00$273.00Oct 8$0.19$0.12$0.31$272.69$281.31
$281.00$274.00Oct 8$0.19$0.18$0.37$273.63$281.37
$282.00$275.00Oct 8$0.10$0.30$0.40$274.60$282.40
$281.00$275.00Oct 8$0.19$0.30$0.49$274.51$281.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 412 found (best R:R 0.92, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257286/287Nov 20$0.48$0.5250%0.92$256.52$286.48
256/257287/288Nov 20$0.46$0.5452%0.85$256.54$287.46
258/259286/287Nov 6$0.42$0.5856%0.72$258.58$286.42
254/255286/287Nov 20$0.46$0.5452%0.85$254.54$286.46
254/255287/288Nov 20$0.44$0.5654%0.79$254.56$287.44
258/259285/286Nov 6$0.44$0.5653%0.79$258.56$285.44
257/258286/287Nov 13$0.45$0.5552%0.82$257.55$286.45
263/264284/285Oct 30$0.46$0.5451%0.85$263.54$284.46
258/259286/287Nov 20$0.49$0.5148%0.96$258.51$286.49
267/268283/284Oct 20$0.41$0.5956%0.69$267.59$283.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 13.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Oct 7$0.17$0.8336%4.88
$277.00$278.00$279.00Oct 7$0.37$0.6359%1.70
$275.00$276.00$277.00Oct 7$0.07$0.9319%13.29
$276.00$277.00$278.00Oct 7$0.29$0.7148%2.45
$278.00$279.00$280.00Oct 8$0.12$0.8825%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.68$9.3219%13.71
$240.00$250.00$260.00Oct 21$0.13$9.875%75.92
$240.00$250.00$260.00Oct 20$0.13$9.875%75.92
$278.00$279.00$280.00Oct 7$0.12$0.8836%7.33
$276.00$277.00$278.00Oct 7$0.28$0.7249%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. 455 found (best net $-1.25, 442 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.01$6.99
$260.00$268.001:2Oct 14-$2.58$5.42
$250.00$260.001:2Oct 14-$8.16$1.84
$279.00$280.001:2Oct 8-$0.08$0.92
$278.00$279.001:2Oct 8-$0.24$0.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.25$9.75
$290.00$283.001:2Oct 21-$0.74$6.26
$295.00$288.001:2Oct 14-$3.35$3.65
$280.00$279.001:2Oct 7-$0.44$0.56
$245.00$235.001:2Nov 13-$0.14$9.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 250 found (best yield 2.89%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$8.040.510.1%2.89%2.98%16172
$279.00Nov 20$7.480.480.5%2.69%3.14%232294
$280.00Nov 20$6.960.470.8%2.51%3.32%3.1K3.3K
$281.00Nov 20$6.450.451.2%2.32%3.49%1941.3K
$282.00Nov 20$5.970.431.5%2.15%3.68%2081.6K
$283.00Nov 20$5.510.411.9%1.98%3.87%3741.4K
$284.00Nov 20$5.080.392.2%1.83%4.08%5056.9K
$278.00Nov 13$7.300.510.1%2.63%2.72%76677
$279.00Nov 13$6.750.490.5%2.43%2.88%11139
$285.00Nov 20$4.670.372.6%1.68%4.29%80019.7K

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 401,994
Total Puts 687,775
Put/Call Ratio 1.71
Net Difference -285,781

Prior's Put/Call Breakdown

Total Calls 601,489
Total Puts 524,599
Put/Call Ratio 0.87
Net Difference 76,890

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