Tour v531
IWM
iShares Russell 2000 ETF
$277.82 -1.25%
(10/7 12:45) ◀
|
Wednesday, October 7, 2026 (12:50pm)
January 2026
|
▶ (10/7 12:55)
◀ 10/7 12:50 ▶

Option Volume

Detail
ℹ
Current (10/07 12:50pm) 1,192,511
Calls: 459,884 (39%)
Puts: 732,627 (61%)
Prior (10/06) 1,230,724
Calls: 650,405 (53%)
Puts: 580,319 (47%)
Current vs Prior -3.10%
Calls: -29.29% (Calls)
Puts: +26.25% (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 -27.97%
Calls: -39.21%
Puts: -18.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 12:50pm) $138.67M
Calls: $35.91M (26%)
Puts: $102.75M (74%)
Prior (10/06) $88.77M
Calls: $31.16M (35%)
Puts: $57.62M (65%)
Current vs Prior +56.20%
Calls: +15.26%
Puts: +78.34%
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 -11.64%
Calls: -40.89%
Puts: +6.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 12:50pm) 1.59
Prior (10/06) 0.89
Current vs Prior +78.55%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +32.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 12:50pm) 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 0.53% | 1.00%0.53% | 1.29%1.29% | 2.46%2.26% | 5.66%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -40.22% | -14.69%-40.22% | -9.12%-9.12% | -1.33%-2.30% | +1.85%
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 -43.60% | -24.45%-21.98% | -9.78%-10.26% | -2.41%-25.09% | -4.70%
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 -40.22% | -14.69%-40.22% | -9.12%-9.12% | -1.33%-2.30% | +1.85%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.02% | 1.47%
Calls: 2.08% | 1.25%
Puts: 1.96% | 1.69%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -41.11% | -55.86%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -45.41% | -56.44%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($102.75M). Elevated premium activity with dollar volume up 56% vs prior. Extreme bearish P/C ratio of 1.59 - heavy put buying. P/C ratio rising 79% - 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
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
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 1,114 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$259.00Nov 2022.0922.16$22.130.3%910.83121
$265.00Nov 2017.0817.14$17.110.4%260.75617
$268.00Oct 1610.7010.74$10.720.4%40.8737
$260.00Nov 2021.2221.30$21.260.4%40.82733
$261.00Nov 2020.3720.45$20.410.4%10.81173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Nov 207.467.49$7.480.4%240.521.9K
$279.00Nov 136.906.93$6.920.4%170.5142
$278.00Nov 136.456.48$6.470.5%200.4984
$281.00Nov 208.438.47$8.450.5%970.551.8K
$276.00Nov 206.176.20$6.190.5%4850.453.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 353 found (avg $0.38, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.090.10$0.1010.0%74.3K0.161.2K
$278.00Oct 70.330.34$0.342.9%75.9K0.43693
$277.00Oct 70.950.97$0.962.1%17.3K0.78211
$283.00Oct 80.050.06$0.0616.7%9330.04610
$282.00Oct 80.090.10$0.1010.0%3.1K0.07904
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.130.14$0.147.1%105.7K0.222.3K
$278.00Oct 70.500.51$0.512.0%63.3K0.571.4K
$273.00Oct 80.100.11$0.119.1%8610.071.4K
$272.00Oct 80.060.07$0.0714.3%6780.043.0K
$274.00Oct 80.160.17$0.175.9%2.0K0.114.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 546 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 727.6627.93$27.801.0%11.00--
$255.00Oct 722.6622.92$22.791.1%11.00--
$260.00Oct 717.6817.92$17.801.3%241.009
$261.00Oct 716.6616.95$16.811.7%191.00--
$262.00Oct 715.6615.92$15.791.6%301.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Oct 87.137.25$7.191.7%351.00160
$286.00Oct 88.118.22$8.161.3%81.0076
$287.00Oct 89.139.24$9.191.2%131.0010
$288.00Oct 810.1210.24$10.181.2%--1.0030
$289.00Oct 811.1311.24$11.191.0%21.0016

Most actively traded options today. High liquidity = easy entry/exit. 1,195 active (total vol 1.2M, top 105.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.330.34$0.342.9%75.9K0.43693
$279.00Oct 70.090.10$0.1010.0%74.3K0.161.2K
$280.00Oct 70.030.04$0.0425.0%41.2K0.062.6K
$281.00Oct 70.010.02$0.0250.0%21.2K0.036.5K
$277.00Oct 70.950.97$0.962.1%17.3K0.78211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.130.14$0.147.1%105.7K0.222.3K
$278.00Oct 70.500.51$0.512.0%63.3K0.571.4K
$270.00Oct 160.790.81$0.802.5%63.0K0.1785.9K
$265.00Nov 202.993.02$3.011.0%51.0K0.2488.8K
$276.00Oct 70.030.04$0.0425.0%48.4K0.071.6K

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 11.2%, max 21.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2021.4%17.7%21.1%74.6K1.5K
$277.00Oct 7Nov 2019.3%18.1%6.4%17.3K377
$278.00Oct 7Nov 2019.0%17.9%6.0%76.0K765
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2021.4%17.7%21.1%9.3K4.5K
$277.00Oct 7Nov 2019.3%18.1%6.4%105.8K3.6K
$278.00Oct 7Nov 2019.0%17.9%6.0%63.4K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 478 found (best R:R 20.74, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 7$0.62$0.38$0.6278%0.61$277.62
$296.00$297.00Nov 13$0.13$0.87$0.1315%6.69$296.13
$287.00$288.00Oct 19$0.11$0.89$0.1114%8.09$287.11
$299.00$300.00Nov 20$0.12$0.88$0.1214%7.33$299.12
$300.00$301.00Nov 20$0.11$0.89$0.1112%8.09$300.11
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$1.88$1.12$1.8870%0.60$281.12
$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
$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. 353 found (best R:R 0.10, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.81$0.81$1.1958%0.68$280.81
$278.00$279.00Oct 23$0.54$0.54$0.4650%1.17$278.54
$278.00$279.00Nov 20$0.55$0.55$0.4549%1.22$278.55
$278.00$279.00Nov 13$0.55$0.55$0.4549%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$0.87$0.87$9.1379%0.10$269.13
$277.00$276.00Oct 7$0.10$0.10$0.9078%0.11$276.90
$277.00$276.00Oct 8$0.30$0.30$0.7062%0.43$276.70
$276.00$275.00Oct 8$0.18$0.18$0.8274%0.22$275.82
$276.00$275.00Oct 9$0.24$0.24$0.7669%0.32$275.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.84, cheapest $0.67)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.7019.0%18.1%
$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$0.6719.0%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%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 487 found (cheapest 0.31% of stock, avg 4.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.34$0.51$0.85$277.15$278.850.31%
$277.00Oct 7$0.96$0.14$1.10$275.90$278.100.40%
$279.00Oct 7$0.10$1.27$1.37$277.63$280.370.49%
$276.00Oct 7$1.84$0.04$1.88$274.12$277.880.68%
$278.00Oct 8$1.04$1.18$2.22$275.78$280.220.80%
$280.00Oct 7$0.04$2.21$2.25$277.75$282.250.81%
$277.00Oct 8$1.60$0.75$2.35$274.65$279.350.85%
$279.00Oct 8$0.63$1.77$2.40$276.60$281.400.86%
$276.00Oct 8$2.30$0.45$2.75$273.25$278.750.99%
$280.00Oct 8$0.35$2.49$2.84$277.16$282.841.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.03% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$276.00Oct 7$0.04$0.04$0.08$275.92$280.08
$279.00$276.00Oct 7$0.10$0.04$0.14$275.86$279.14
$280.00$277.00Oct 7$0.04$0.14$0.18$276.82$280.18
$282.00$273.00Oct 8$0.10$0.11$0.21$272.79$282.21
$279.00$277.00Oct 7$0.10$0.14$0.24$276.76$279.24
$282.00$274.00Oct 8$0.10$0.17$0.27$273.73$282.27
$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$0.27$0.37$274.63$282.37
$281.00$275.00Oct 8$0.19$0.27$0.46$274.54$281.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 413 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
255/256286/287Nov 13$0.44$0.5654%0.79$255.56$286.44
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
259/260286/287Nov 6$0.43$0.5755%0.75$259.57$286.43
261/262286/287Nov 20$0.53$0.4745%1.13$261.47$286.53
254/255287/288Nov 20$0.44$0.5654%0.79$254.56$287.44
259/260285/286Nov 6$0.45$0.5552%0.82$259.55$285.45
263/264284/285Oct 30$0.46$0.5451%0.85$263.54$284.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 13.93, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 7$0.26$0.7450%2.85
$277.00$278.00$279.00Oct 7$0.38$0.6262%1.63
$278.00$279.00$280.00Oct 7$0.18$0.8237%4.56
$240.00$245.00$250.00Nov 20$0.06$4.944%82.33
$274.00$275.00$276.00Oct 8$0.06$0.9415%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$0.14$9.865%70.43
$240.00$250.00$260.00Oct 20$0.12$9.885%82.33
$276.00$277.00$278.00Oct 7$0.27$0.7351%2.70
$277.00$278.00$279.00Oct 7$0.39$0.6162%1.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 459 found (best net $-1.13, 446 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.04$6.96
$260.00$268.001:2Oct 14-$2.61$5.39
$250.00$260.001:2Oct 14-$8.20$1.80
$276.00$277.001:2Oct 7-$0.08$0.92
$279.00$280.001:2Oct 8-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.13$9.87
$290.00$283.001:2Oct 21-$0.74$6.26
$295.00$288.001:2Oct 14-$3.28$3.72
$280.00$279.001:2Oct 7-$0.33$0.67
$277.00$276.001:2Oct 8-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 251 found (best yield 2.92%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$8.100.510.1%2.92%2.98%16172
$279.00Nov 20$7.550.480.4%2.72%3.14%232294
$280.00Nov 20$7.020.470.8%2.53%3.31%3.3K3.3K
$281.00Nov 20$6.530.451.1%2.35%3.50%2311.3K
$282.00Nov 20$6.040.431.5%2.17%3.68%2631.6K
$283.00Nov 20$5.580.411.9%2.01%3.87%5611.4K
$284.00Nov 20$5.140.392.2%1.85%4.07%5346.9K
$278.00Nov 13$7.350.510.1%2.65%2.71%78677
$279.00Nov 13$6.800.490.4%2.45%2.87%11139
$285.00Nov 20$4.730.372.6%1.70%4.29%83419.7K

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 459,884
Total Puts 732,627
Put/Call Ratio 1.59
Net Difference -272,743

Prior's Put/Call Breakdown

Total Calls 650,405
Total Puts 580,319
Put/Call Ratio 0.89
Net Difference 70,086

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