Tour v531
IWM
iShares Russell 2000 ETF
$277.81 -1.25%
(10/7 12:20) ◀
|
Wednesday, October 7, 2026 (12:25pm)
January 2026
|
▶ (10/7 12:30)
◀ 10/7 12:25 ▶

Option Volume

Detail
ℹ
Current (10/07 12:25pm) 1,114,686
Calls: 420,008 (38%)
Puts: 694,678 (62%)
Prior (10/06) 1,159,847
Calls: 618,637 (53%)
Puts: 541,210 (47%)
Current vs Prior -3.89%
Calls: -32.11% (Calls)
Puts: +28.36% (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 -32.67%
Calls: -44.48%
Puts: -22.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 12:25pm) $133.98M
Calls: $33.88M (25%)
Puts: $100.10M (75%)
Prior (10/06) $83.97M
Calls: $32.45M (39%)
Puts: $51.53M (61%)
Current vs Prior +59.55%
Calls: +4.42%
Puts: +94.27%
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 -14.63%
Calls: -44.23%
Puts: +4.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 12:25pm) 1.65
Prior (10/06) 0.87
Current vs Prior +89.06%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +37.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 12:25pm) 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% | 1.31%1.31% | 2.47%2.27% | 5.65%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -38.59% | -14.07%-38.59% | -7.85%-7.85% | -0.90%-1.84% | +1.66%
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 -42.07% | -23.90%-19.86% | -8.52%-9.01% | -1.97%-24.73% | -4.87%
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 -38.59% | -14.07%-38.59% | -7.85%-7.85% | -0.90%-1.84% | +1.66%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.96% | 1.46%
Calls: 2.06% | 1.25%
Puts: 1.85% | 1.67%
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 ($100.10M). Elevated premium activity with dollar volume up 60% vs prior. Extreme bearish P/C ratio of 1.65 - heavy put buying. P/C ratio rising 89% - 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
12:25BEARISHBEARISHBEARISH
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 1,105 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$259.00Nov 2022.0822.17$22.130.4%910.83121
$261.00Nov 2020.3620.45$20.410.4%10.81173
$260.00Nov 2021.2121.31$21.260.5%40.82733
$262.00Nov 2019.5119.61$19.560.5%10.7973
$267.00Nov 2015.4915.57$15.530.5%870.72183
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 63.053.06$3.060.3%4.5K0.3010.5K
$275.00Nov 205.785.80$5.790.3%5.5K0.4351.8K
$280.00Nov 207.927.96$7.940.5%1.5K0.5340.5K
$287.00Oct 169.399.44$9.410.5%170.884.7K
$276.00Nov 135.615.64$5.630.5%670.45119

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 346 found (avg $0.39, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.110.12$0.128.3%70.6K0.171.2K
$278.00Oct 70.350.36$0.362.8%65.8K0.43693
$277.00Oct 70.960.98$0.972.1%16.5K0.76211
$283.00Oct 80.050.06$0.0616.7%8080.04610
$282.00Oct 80.090.10$0.1010.0%2.9K0.07904
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.140.15$0.156.7%98.1K0.242.3K
$278.00Oct 70.530.54$0.541.9%60.5K0.571.4K
$273.00Oct 80.100.11$0.119.1%8400.071.4K
$274.00Oct 80.160.17$0.175.9%1.8K0.114.5K
$275.00Oct 80.270.28$0.283.6%2.9K0.171.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 541 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Oct 842.6543.01$42.830.8%41.005
$264.00Oct 813.7813.94$13.861.2%31.00--
$265.00Oct 812.7812.94$12.861.2%101.001
$266.00Oct 811.7911.95$11.871.3%41.001
$267.00Oct 810.7910.95$10.871.5%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 74.164.27$4.222.6%5771.001.7K
$283.00Oct 75.035.32$5.185.6%5271.002.8K
$284.00Oct 76.026.33$6.185.0%991.00817
$285.00Oct 77.027.32$7.174.2%1291.00314
$286.00Oct 78.028.34$8.183.9%211.0071

Most actively traded options today. High liquidity = easy entry/exit. 1,178 active (total vol 1.1M, top 98.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.110.12$0.128.3%70.6K0.171.2K
$278.00Oct 70.350.36$0.362.8%65.8K0.43693
$280.00Oct 70.040.05$0.0520.0%39.5K0.072.6K
$281.00Oct 70.020.03$0.0333.3%20.1K0.046.5K
$277.00Oct 70.960.98$0.972.1%16.5K0.76211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.140.15$0.156.7%98.1K0.242.3K
$270.00Oct 160.810.83$0.822.4%63.0K0.1785.9K
$278.00Oct 70.530.54$0.541.9%60.5K0.571.4K
$265.00Nov 203.003.03$3.011.0%51.0K0.2488.8K
$276.00Oct 70.040.05$0.0520.0%45.3K0.081.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 10.8%, max 22.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2021.7%17.7%22.9%70.8K1.5K
$278.00Oct 7Nov 2019.4%17.9%8.8%65.9K765
$277.00Oct 7Nov 2019.2%18.1%6.2%16.6K377
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2021.7%17.7%22.9%9.1K4.5K
$278.00Oct 7Nov 2019.4%17.9%8.8%60.6K2.8K
$277.00Oct 7Nov 2019.2%18.1%6.2%98.2K3.6K
$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. 471 found (best R:R 0.60, avg 3.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 7$0.61$0.39$0.6176%0.64$277.61
$290.00$291.00Oct 30$0.15$0.85$0.1518%5.67$290.15
$296.00$297.00Nov 13$0.13$0.87$0.1315%6.69$296.13
$298.00$299.00Nov 20$0.13$0.87$0.1315%6.69$298.13
$287.00$288.00Oct 19$0.11$0.89$0.1114%8.09$287.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$245.00$240.00Nov 13$0.16$4.84$0.166%30.25$244.84
$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. 345 found (best R:R 0.10, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.80$0.80$1.2058%0.67$280.80
$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
$278.00$279.00Nov 13$0.55$0.55$0.4550%1.22$278.55
$279.00$280.00Nov 13$0.53$0.53$0.4751%1.13$279.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.88$0.88$9.1279%0.10$269.12
$276.00$275.00Oct 8$0.19$0.19$0.8174%0.23$275.81
$275.00$274.00Oct 8$0.11$0.11$0.8983%0.12$274.89
$274.00$273.00Oct 9$0.12$0.12$0.8883%0.14$273.88
$277.00$276.00Oct 8$0.29$0.29$0.7161%0.41$276.71

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$0.6919.4%18.3%
$277.50Oct 30Nov 6$1.0617.4%18.0%
$282.50Oct 23Oct 30$1.0617.7%18.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.6619.4%18.3%
$272.50Nov 6Nov 13$0.6419.1%19.1%
$277.50Oct 30Nov 6$0.8617.4%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$0.36$0.54$0.90$277.10$278.900.32%
$277.00Oct 7$0.97$0.15$1.12$275.88$278.120.40%
$279.00Oct 7$0.12$1.30$1.42$277.58$280.420.51%
$276.00Oct 7$1.89$0.05$1.94$274.06$277.940.70%
$278.00Oct 8$1.05$1.20$2.25$275.75$280.250.81%
$280.00Oct 7$0.05$2.25$2.30$277.70$282.300.83%
$277.00Oct 8$1.60$0.76$2.36$274.64$279.360.85%
$279.00Oct 8$0.64$1.79$2.43$276.57$281.430.87%
$276.00Oct 8$2.30$0.47$2.77$273.23$278.771.00%
$280.00Oct 8$0.36$2.51$2.87$277.13$282.871.03%

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$0.05$0.10$275.90$280.10
$279.00$276.00Oct 7$0.12$0.05$0.17$275.83$279.17
$282.00$273.00Oct 8$0.10$0.11$0.21$272.79$282.21
$280.00$277.00Oct 7$0.05$0.15$0.20$276.80$280.20
$282.00$274.00Oct 8$0.10$0.17$0.27$273.73$282.27
$279.00$277.00Oct 7$0.12$0.15$0.27$276.73$279.27
$281.00$273.00Oct 8$0.19$0.11$0.30$272.70$281.30
$281.00$274.00Oct 8$0.19$0.17$0.36$273.64$281.36
$282.00$275.00Oct 8$0.10$0.28$0.38$274.62$282.38
$281.00$275.00Oct 8$0.19$0.28$0.47$274.53$281.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 403 found (best R:R 0.85, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254286/287Nov 20$0.46$0.5452%0.85$253.54$286.46
253/254287/288Nov 20$0.44$0.5654%0.79$253.56$287.44
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
262/263286/287Nov 6$0.46$0.5451%0.85$262.54$286.46
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
258/259287/288Nov 20$0.47$0.5350%0.89$258.53$287.47
260/261286/287Nov 20$0.51$0.4946%1.04$260.49$286.51
260/261287/288Nov 20$0.49$0.5148%0.96$260.51$287.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 13.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 7$0.06$0.9420%15.67
$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
$277.00$278.00$279.00Oct 8$0.14$0.8627%6.14
$278.00$279.00$280.00Oct 8$0.13$0.8726%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.68$9.3218%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
$277.00$278.00$279.00Oct 7$0.37$0.6359%1.70
$276.00$277.00$278.00Oct 7$0.29$0.7149%2.45

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 $-1.16, 442 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.05$6.95
$260.00$268.001:2Oct 14-$2.63$5.37
$250.00$260.001:2Oct 14-$8.21$1.79
$276.00$277.001:2Oct 7-$0.05$0.95
$279.00$280.001:2Oct 8-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.16$9.84
$290.00$283.001:2Oct 21-$0.76$6.24
$295.00$288.001:2Oct 14-$3.24$3.76
$280.00$279.001:2Oct 7-$0.35$0.65
$278.00$277.001:2Oct 8-$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 253 found (best yield 2.91%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$8.080.510.1%2.91%2.98%16172
$279.00Nov 20$7.520.480.4%2.71%3.14%232294
$280.00Nov 20$7.000.470.8%2.52%3.31%3.3K3.3K
$281.00Nov 20$6.490.451.1%2.34%3.48%1941.3K
$282.00Nov 20$6.010.431.5%2.16%3.67%2081.6K
$283.00Nov 20$5.550.411.9%2.00%3.87%5451.4K
$284.00Nov 20$5.110.392.2%1.84%4.07%5126.9K
$278.00Nov 13$7.320.510.1%2.63%2.70%76677
$279.00Nov 13$6.780.490.4%2.44%2.87%11139
$285.00Nov 20$4.700.372.6%1.69%4.28%81119.7K

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 420,008
Total Puts 694,678
Put/Call Ratio 1.65
Net Difference -274,670

Prior's Put/Call Breakdown

Total Calls 618,637
Total Puts 541,210
Put/Call Ratio 0.87
Net Difference 77,427

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