Tour v531
IWM
iShares Russell 2000 ETF
$277.82 -1.25%
(10/7 12:25) ◀
|
Wednesday, October 7, 2026 (12:30pm)
January 2026
|
▶ (10/7 12:35)
◀ 10/7 12:30 ▶

Option Volume

Detail
ℹ
Current (10/07 12:30pm) 1,123,296
Calls: 425,666 (38%)
Puts: 697,630 (62%)
Prior (10/06) 1,184,234
Calls: 624,358 (53%)
Puts: 559,876 (47%)
Current vs Prior -5.15%
Calls: -31.82% (Calls)
Puts: +24.60% (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 -32.15%
Calls: -43.74%
Puts: -22.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 12:30pm) $134.64M
Calls: $34.15M (25%)
Puts: $100.48M (75%)
Prior (10/06) $85.58M
Calls: $32.16M (38%)
Puts: $53.42M (62%)
Current vs Prior +57.32%
Calls: +6.20%
Puts: +88.09%
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 -14.21%
Calls: -43.78%
Puts: +4.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 12:30pm) 1.64
Prior (10/06) 0.90
Current vs Prior +82.77%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +36.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 12:30pm) 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% | 2.48%2.27% | 5.65%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -38.99% | -13.46%-39.00% | -7.85%-7.85% | -0.61%-1.84% | +1.72%
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 -42.45% | -23.36%-20.39% | -8.52%-9.01% | -1.69%-24.73% | -4.81%
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 -38.99% | -13.46%-39.00% | -7.85%-7.85% | -0.61%-1.84% | +1.72%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.43% | 1.03%
Calls: 3.09% | 1.24%
Puts: 3.77% | 0.83%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior +0.00% | -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 -7.30% | -69.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($100.48M). Elevated premium activity with dollar volume up 57% vs prior. Extreme bearish P/C ratio of 1.64 - heavy put buying. P/C ratio rising 83% - 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
12:30BEARISHBEARISHBEARISH
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 1,101 of results (avg 2.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2021.2321.30$21.270.3%40.82733
$264.00Nov 2017.8917.95$17.920.3%120.77135
$261.00Nov 2020.3820.45$20.420.3%10.81173
$268.00Oct 1610.7110.75$10.730.4%40.8737
$259.00Nov 2022.0922.18$22.140.4%910.83121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 208.428.45$8.430.4%830.551.8K
$277.00Nov 136.016.04$6.030.5%10.4762
$280.00Nov 207.917.95$7.930.5%1.5K0.5340.5K
$287.00Oct 169.389.43$9.410.5%170.884.7K
$279.00Nov 207.447.48$7.460.5%120.521.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 349 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.100.11$0.119.1%71.4K0.171.2K
$278.00Oct 70.340.35$0.352.9%66.7K0.44693
$277.00Oct 70.950.98$0.973.1%16.7K0.78211
$282.00Oct 80.090.10$0.1010.0%2.9K0.07904
$283.00Oct 80.050.06$0.0616.7%8090.04610
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.150.16$0.166.3%98.8K0.222.3K
$278.00Oct 70.520.54$0.533.8%60.8K0.551.4K
$273.00Oct 80.100.11$0.119.1%8400.071.4K
$272.00Oct 80.060.07$0.0714.3%4620.043.0K
$274.00Oct 80.160.17$0.175.9%1.8K0.114.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 543 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1337.8438.12$37.980.7%31.00--
$255.00Oct 1322.8723.15$23.011.2%11.00--
$260.00Oct 1317.9018.18$18.041.6%21.00--
$250.00Oct 1928.1028.38$28.241.0%11.001
$225.00Nov 2054.1454.43$54.290.5%--1.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 74.134.33$4.234.7%5771.001.7K
$283.00Oct 75.115.31$5.213.8%5271.002.8K
$284.00Oct 76.116.32$6.223.4%991.00817
$285.00Oct 77.117.30$7.212.6%1291.00314
$286.00Oct 78.058.31$8.183.2%211.0071

Most actively traded options today. High liquidity = easy entry/exit. 1,186 active (total vol 1.1M, top 98.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.100.11$0.119.1%71.4K0.171.2K
$278.00Oct 70.340.35$0.352.9%66.7K0.44693
$280.00Oct 70.040.05$0.0520.0%39.7K0.072.6K
$281.00Oct 70.020.03$0.0333.3%20.1K0.046.5K
$285.00Oct 90.060.07$0.0714.3%17.1K0.0425.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.150.16$0.166.3%98.8K0.222.3K
$270.00Oct 160.800.82$0.812.5%63.0K0.1785.9K
$278.00Oct 70.520.54$0.533.8%60.8K0.551.4K
$265.00Nov 203.003.03$3.011.0%51.0K0.2488.8K
$276.00Oct 70.040.05$0.0520.0%45.4K0.081.6K

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 9.6%, max 17.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2020.7%17.7%17.4%71.6K1.5K
$277.00Oct 7Nov 2019.4%18.1%7.3%16.8K377
$278.00Oct 7Nov 2018.8%17.9%5.0%66.8K765
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2020.6%17.7%16.4%9.1K4.5K
$277.00Oct 7Nov 2019.6%18.1%8.4%98.9K3.6K
$278.00Oct 7Nov 2018.5%17.9%3.3%60.8K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 471 found (best R:R 0.61, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 7$0.62$0.38$0.6278%0.61$277.62
$287.00$288.00Oct 19$0.11$0.89$0.1114%8.09$287.11
$288.00$289.00Oct 20$0.10$0.90$0.1013%9.00$288.10
$286.00$287.00Oct 16$0.12$0.88$0.1215%7.33$286.12
$298.00$299.00Nov 13$0.11$0.89$0.1112%8.09$298.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.86$1.14$1.8670%0.61$281.14
$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
$250.00$245.00Nov 6$0.18$4.82$0.187%26.78$249.82
$260.00$250.00Oct 21$0.20$9.80$0.206%49.00$259.80

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$0.82$0.82$1.1858%0.69$280.82
$278.00$279.00Nov 20$0.56$0.56$0.4449%1.27$278.56
$278.00$279.00Oct 30$0.55$0.55$0.4550%1.22$278.55
$278.00$279.00Nov 6$0.55$0.55$0.4550%1.22$278.55
$280.00$281.00Nov 6$0.50$0.50$0.5054%1.00$280.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.87$0.87$9.1379%0.10$269.13
$277.00$276.00Oct 7$0.11$0.11$0.8978%0.12$276.89
$277.00$276.00Oct 8$0.30$0.30$0.7062%0.43$276.70
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.84, cheapest $0.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.7018.8%18.1%
$277.50Oct 30Nov 6$1.0617.5%18.0%
$282.50Oct 23Oct 30$1.0617.7%18.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.6818.5%18.1%
$272.50Nov 6Nov 13$0.6419.1%19.1%
$277.50Oct 30Nov 6$0.8617.5%18.0%
$282.50Oct 23Oct 30$0.8617.7%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 484 found (cheapest 0.32% of stock, avg 4.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.35$0.53$0.88$277.12$278.880.32%
$277.00Oct 7$0.97$0.16$1.13$275.87$278.130.41%
$279.00Oct 7$0.11$1.30$1.41$277.59$280.410.51%
$276.00Oct 7$1.86$0.05$1.91$274.09$277.910.69%
$278.00Oct 8$1.05$1.21$2.26$275.74$280.260.81%
$280.00Oct 7$0.05$2.22$2.27$277.73$282.270.82%
$277.00Oct 8$1.61$0.77$2.38$274.62$279.380.86%
$279.00Oct 8$0.64$1.80$2.44$276.56$281.440.88%
$276.00Oct 8$2.31$0.47$2.78$273.22$278.781.00%
$275.00Oct 7$2.84$0.03$2.87$272.13$277.871.03%

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$0.11$0.05$0.16$275.84$279.16
$282.00$273.00Oct 8$0.10$0.11$0.21$272.79$282.21
$280.00$277.00Oct 7$0.05$0.16$0.21$276.79$280.21
$282.00$274.00Oct 8$0.10$0.17$0.27$273.73$282.27
$279.00$277.00Oct 7$0.11$0.16$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. 386 found (best R:R 0.85, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
261/262285/286Oct 30$0.41$0.5956%0.69$261.59$285.41
263/264285/286Nov 6$0.50$0.5047%1.00$263.50$285.50
259/260286/287Nov 13$0.47$0.5350%0.89$259.53$286.47
260/261285/286Nov 6$0.46$0.5451%0.85$260.54$285.46
261/262285/286Nov 6$0.47$0.5350%0.89$261.53$285.47
261/262286/287Nov 13$0.49$0.5148%0.96$261.51$286.49
256/257286/287Nov 20$0.47$0.5350%0.89$256.53$286.47
256/257287/288Nov 20$0.45$0.5552%0.82$256.55$287.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 13.93, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$255.00$260.00$265.00Oct 13$0.05$4.955%99.00
$277.00$278.00$279.00Oct 7$0.38$0.6261%1.63
$278.00$279.00$280.00Oct 7$0.18$0.8237%4.56
$276.00$277.00$278.00Oct 7$0.27$0.7348%2.70
$278.00$279.00$280.00Oct 12$0.06$0.9416%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.67$9.3318%13.93
$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$0.15$0.8538%5.67
$295.00$300.00$305.00Nov 6$0.17$4.839%28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 456 found (best net $-1.15, 443 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.04$6.96
$260.00$268.001:2Oct 14-$2.64$5.36
$250.00$260.001:2Oct 14-$8.21$1.79
$276.00$277.001:2Oct 7-$0.08$0.92
$279.00$280.001:2Oct 8-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.15$9.85
$290.00$283.001:2Oct 21-$0.70$6.30
$295.00$288.001:2Oct 14-$3.26$3.74
$280.00$279.001:2Oct 7-$0.38$0.62
$250.00$240.001:2Oct 21-$0.02$9.98

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%2.97%16172
$279.00Nov 20$7.530.480.4%2.71%3.14%232294
$280.00Nov 20$7.010.470.8%2.52%3.31%3.3K3.3K
$281.00Nov 20$6.500.451.1%2.34%3.48%1941.3K
$282.00Nov 20$6.020.431.5%2.17%3.67%2081.6K
$283.00Nov 20$5.560.411.9%2.00%3.87%5611.4K
$284.00Nov 20$5.130.392.2%1.85%4.07%5156.9K
$278.00Nov 13$7.340.510.1%2.64%2.71%76677
$279.00Nov 13$6.790.490.4%2.44%2.87%11139
$285.00Nov 20$4.710.372.6%1.70%4.28%81919.7K

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 425,666
Total Puts 697,630
Put/Call Ratio 1.64
Net Difference -271,964

Prior's Put/Call Breakdown

Total Calls 624,358
Total Puts 559,876
Put/Call Ratio 0.90
Net Difference 64,482

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