Tour v531
IWM
iShares Russell 2000 ETF
$277.83 -1.25%
(10/7 12:15) ◀
|
Wednesday, October 7, 2026 (12:20pm)
January 2026
|
▶ (10/7 12:25)
◀ 10/7 12:20 ▶

Option Volume

Detail
ℹ
Current (10/07 12:20pm) 1,105,120
Calls: 414,035 (37%)
Puts: 691,085 (63%)
Prior (10/06) 1,141,208
Calls: 607,765 (53%)
Puts: 533,443 (47%)
Current vs Prior -3.16%
Calls: -31.88% (Calls)
Puts: +29.55% (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 -33.25%
Calls: -45.27%
Puts: -23.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 12:20pm) $133.18M
Calls: $33.66M (25%)
Puts: $99.51M (75%)
Prior (10/06) $82.39M
Calls: $33.98M (41%)
Puts: $48.41M (59%)
Current vs Prior +61.64%
Calls: -0.94%
Puts: +105.58%
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 -15.14%
Calls: -44.59%
Puts: +3.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 12:20pm) 1.67
Prior (10/06) 0.88
Current vs Prior +90.17%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +38.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 12:20pm) 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 0.55% | 1.01%0.55% | 1.30%1.30% | 2.46%2.27% | 5.65%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -38.18% | -13.47%-38.19% | -8.61%-8.61% | -1.34%-2.00% | +1.78%
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 -41.69% | -23.36%-19.33% | -9.28%-9.76% | -2.41%-24.85% | -4.76%
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 -38.18% | -13.47%-38.19% | -8.61%-8.61% | -1.34%-2.00% | +1.78%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.96% | 1.46%
Calls: 2.02% | 1.23%
Puts: 1.89% | 1.68%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -42.86% | -56.16%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -47.03% | -56.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($99.51M). Elevated premium activity with dollar volume up 62% vs prior. Extreme bearish P/C ratio of 1.67 - heavy put buying. P/C ratio rising 90% - 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
12:20BEARISHBEARISHBEARISH
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 1,106 of results (avg 2.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 1611.6311.66$11.650.3%40.8913
$269.00Oct 169.829.85$9.840.3%240.8534
$278.00Oct 163.213.22$3.220.3%1.7K0.504.6K
$259.00Nov 2022.1122.19$22.150.4%910.83121
$268.00Oct 1610.7110.75$10.730.4%40.8737
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 135.615.63$5.620.4%670.44119
$275.00Nov 135.235.25$5.240.4%400.42603
$274.00Nov 134.874.89$4.880.4%--0.40221
$267.00Nov 62.402.41$2.410.4%220.24244
$279.00Nov 136.896.92$6.900.4%150.5142

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 341 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.100.11$0.119.1%69.7K0.171.2K
$278.00Oct 70.360.37$0.372.7%63.6K0.44693
$277.00Oct 70.981.00$0.992.0%16.3K0.77211
$282.00Oct 80.090.10$0.1010.0%2.9K0.07904
$283.00Oct 80.050.06$0.0616.7%8050.04610
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.150.16$0.166.3%96.9K0.232.3K
$278.00Oct 70.520.53$0.531.9%60.0K0.561.4K
$272.00Oct 80.070.08$0.0812.5%4560.053.0K
$273.00Oct 80.110.12$0.128.3%8380.071.4K
$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 727.6627.91$27.790.9%11.00--
$255.00Oct 722.6622.91$22.791.1%11.00--
$260.00Oct 717.6617.91$17.791.4%241.009
$261.00Oct 716.6616.91$16.791.5%191.00--
$262.00Oct 715.6615.91$15.791.6%301.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Oct 98.128.33$8.232.6%151.001.4K
$287.00Oct 99.119.22$9.161.2%121.001.5K
$287.50Oct 99.619.81$9.712.1%131.00600
$288.00Oct 910.1210.32$10.222.0%--1.00722
$289.00Oct 911.1311.32$11.231.7%21.00633

Most actively traded options today. High liquidity = easy entry/exit. 1,172 active (total vol 1.1M, top 96.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.100.11$0.119.1%69.7K0.171.2K
$278.00Oct 70.360.37$0.372.7%63.6K0.44693
$280.00Oct 70.040.05$0.0520.0%39.3K0.072.6K
$281.00Oct 70.020.03$0.0333.3%20.0K0.046.5K
$277.00Oct 70.981.00$0.992.0%16.3K0.77211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.150.16$0.166.3%96.9K0.232.3K
$270.00Oct 160.800.82$0.812.5%63.0K0.1785.9K
$278.00Oct 70.520.53$0.531.9%60.0K0.561.4K
$265.00Nov 203.013.04$3.031.0%51.0K0.2488.8K
$276.00Oct 70.040.05$0.0520.0%45.1K0.081.6K

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 9.8%, max 15.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2020.4%17.7%15.4%70.0K1.5K
$277.00Oct 7Nov 2019.5%18.1%8.0%16.4K377
$278.00Oct 7Nov 2018.9%17.9%5.9%63.8K765
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2020.4%17.7%15.4%9.1K4.5K
$277.00Oct 7Nov 2019.5%18.1%8.0%97.0K3.6K
$278.00Oct 7Nov 2018.9%17.9%5.9%60.1K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 471 found (best R:R 34.71, avg 3.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 7$0.62$0.38$0.6277%0.61$277.62
$287.00$288.00Oct 19$0.11$0.89$0.1114%8.09$287.11
$300.00$301.00Nov 20$0.11$0.89$0.1112%8.09$300.11
$287.50$288.00Oct 30$0.11$0.39$0.1123%3.55$287.61
$298.00$299.00Nov 13$0.11$0.89$0.1112%8.09$298.11
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$1.87$1.13$1.8770%0.60$281.13
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76
$260.00$250.00Oct 21$0.20$9.80$0.207%49.00$259.80
$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. 347 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$1.1958%0.68$280.81
$278.00$279.00Nov 20$0.56$0.56$0.4449%1.27$278.56
$278.00$279.00Nov 6$0.55$0.55$0.4550%1.22$278.55
$285.00$287.00Oct 21$0.40$0.40$1.6078%0.25$285.40
$278.00$279.00Nov 13$0.55$0.55$0.4549%1.22$278.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.89$0.89$9.1179%0.10$269.11
$277.00$276.00Oct 7$0.11$0.11$0.8977%0.12$276.89
$277.00$276.00Oct 8$0.30$0.30$0.7062%0.43$276.70
$277.00$276.00Oct 9$0.34$0.34$0.6660%0.52$276.66
$275.00$274.00Oct 8$0.11$0.11$0.8983%0.12$274.89

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$0.7018.9%18.3%
$277.50Oct 30Nov 6$1.0617.5%18.0%
$282.50Oct 23Oct 30$1.0717.7%18.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.6618.9%18.3%
$272.50Nov 6Nov 13$0.6419.1%19.2%
$277.50Oct 30Nov 6$0.8617.5%18.0%
$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. 482 found (cheapest 0.32% of stock, avg 4.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.37$0.53$0.90$277.10$278.900.32%
$277.00Oct 7$0.99$0.16$1.15$275.85$278.150.41%
$279.00Oct 7$0.11$1.27$1.38$277.62$280.380.50%
$276.00Oct 7$1.87$0.05$1.92$274.08$277.920.69%
$278.00Oct 8$1.07$1.19$2.26$275.74$280.260.81%
$280.00Oct 7$0.05$2.26$2.31$277.69$282.310.83%
$277.00Oct 8$1.63$0.76$2.39$274.61$279.390.86%
$279.00Oct 8$0.65$1.78$2.43$276.57$281.430.87%
$276.00Oct 8$2.33$0.46$2.79$273.21$278.791.00%
$275.00Oct 7$2.81$0.03$2.84$272.16$277.841.02%

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

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$276.00Oct 7$0.05$0.05$0.10$275.90$280.10
$279.00$276.00Oct 7$0.11$0.05$0.16$275.84$279.16
$282.00$273.00Oct 8$0.10$0.12$0.22$272.78$282.22
$280.00$277.00Oct 7$0.05$0.16$0.21$276.79$280.21
$282.00$274.00Oct 8$0.10$0.18$0.28$273.72$282.28
$279.00$277.00Oct 7$0.11$0.16$0.27$276.73$279.27
$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$0.29$0.39$274.61$282.39
$281.00$275.00Oct 8$0.19$0.29$0.48$274.52$281.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 392 found (best R:R 0.92, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
259/260286/287Nov 13$0.48$0.5250%0.92$259.52$286.48
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
259/260286/287Nov 20$0.51$0.4947%1.04$259.49$286.51
260/261286/287Nov 6$0.44$0.5654%0.79$260.56$286.44
261/262286/287Nov 20$0.53$0.4744%1.13$261.47$286.53
262/263286/287Nov 20$0.54$0.4643%1.17$262.46$286.54
260/261285/286Nov 6$0.46$0.5451%0.85$260.54$285.46
257/258286/287Nov 13$0.45$0.5552%0.82$257.55$286.45
258/259286/287Nov 13$0.46$0.5451%0.85$258.54$286.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 13.49, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 7$0.36$0.6460%1.78
$276.00$277.00$278.00Oct 7$0.26$0.7448%2.85
$275.00$276.00$277.00Oct 7$0.06$0.9418%15.67
$278.00$279.00$280.00Oct 7$0.20$0.8037%4.00
$277.00$278.00$279.00Oct 12$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$0.13$9.875%75.92
$240.00$250.00$260.00Oct 20$0.13$9.875%75.92
$276.00$277.00$278.00Oct 7$0.26$0.7448%2.85
$277.00$278.00$279.00Oct 7$0.37$0.6360%1.70

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 $-1.18, 441 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.02$6.98
$260.00$268.001:2Oct 14-$2.56$5.44
$250.00$260.001:2Oct 14-$8.13$1.87
$276.00$277.001:2Oct 7-$0.11$0.89
$279.00$280.001:2Oct 8-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.18$9.82
$290.00$283.001:2Oct 21-$0.72$6.28
$295.00$288.001:2Oct 14-$3.30$3.70
$280.00$279.001:2Oct 7-$0.28$0.72
$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. 253 found (best yield 2.92%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$8.110.510.1%2.92%2.98%16172
$279.00Nov 20$7.560.480.4%2.72%3.14%232294
$280.00Nov 20$7.030.470.8%2.53%3.31%3.3K3.3K
$281.00Nov 20$6.520.451.1%2.35%3.49%1941.3K
$282.00Nov 20$6.040.431.5%2.17%3.67%2081.6K
$283.00Nov 20$5.580.411.9%2.01%3.87%5441.4K
$284.00Nov 20$5.140.392.2%1.85%4.07%5106.9K
$278.00Nov 13$7.360.510.1%2.65%2.71%76677
$279.00Nov 13$6.810.490.4%2.45%2.87%11139
$285.00Nov 20$4.730.372.6%1.70%4.28%80919.7K

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 414,035
Total Puts 691,085
Put/Call Ratio 1.67
Net Difference -277,050

Prior's Put/Call Breakdown

Total Calls 607,765
Total Puts 533,443
Put/Call Ratio 0.88
Net Difference 74,322

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