Tour v531
IWM
iShares Russell 2000 ETF
$277.67 -1.31%
(10/7 12:50) ◀
|
Wednesday, October 7, 2026 (12:55pm)
January 2026
|
▶ (10/7 13:00)
◀ 10/7 12:55 ▶

Option Volume

Detail
ℹ
Current (10/07 12:55pm) 1,202,550
Calls: 465,597 (39%)
Puts: 736,953 (61%)
Prior (10/06) 1,241,530
Calls: 656,351 (53%)
Puts: 585,179 (47%)
Current vs Prior -3.14%
Calls: -29.06% (Calls)
Puts: +25.94% (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 -27.37%
Calls: -38.46%
Puts: -18.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 12:55pm) $140.41M
Calls: $34.42M (25%)
Puts: $105.99M (75%)
Prior (10/06) $89.89M
Calls: $30.98M (34%)
Puts: $58.91M (66%)
Current vs Prior +56.20%
Calls: +11.10%
Puts: +79.92%
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 -10.53%
Calls: -43.35%
Puts: +10.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 12:55pm) 1.58
Prior (10/06) 0.89
Current vs Prior +77.53%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +31.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 12:55pm) 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 0.51% | 0.99%0.51% | 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 -42.63% | -15.26%-42.63% | -9.57%-9.57% | -1.28%-2.56% | +1.84%
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 -45.88% | -24.95%-25.13% | -10.24%-10.72% | -2.35%-25.29% | -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 -42.63% | -15.26%-42.63% | -9.57%-9.57% | -1.28%-2.56% | +1.84%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.06% | 1.46%
Calls: 2.44% | 1.33%
Puts: 1.69% | 1.59%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -39.94% | -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 -44.32% | -56.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($105.99M) vs calls ($34.42M). Elevated premium activity with dollar volume up 56% vs prior. Extreme bearish P/C ratio of 1.58 - heavy put buying. P/C ratio rising 78% - 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
12:55BEARISHBEARISHBEARISH
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 1,113 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 1611.4711.50$11.490.3%40.8913
$259.00Nov 2021.9622.03$22.000.3%910.82121
$260.00Nov 2021.1021.17$21.140.3%40.81733
$261.00Nov 2020.2520.32$20.290.3%10.80173
$263.00Nov 2018.5818.65$18.610.4%40.7889
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 205.865.88$5.870.3%5.7K0.4351.8K
$295.00Nov 2018.0818.17$18.130.5%1470.814.9K
$280.00Nov 208.018.05$8.030.5%1.5K0.5340.5K
$294.00Nov 2017.2517.34$17.300.5%2530.8010
$291.00Oct 1213.3013.37$13.340.5%61.0023

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 354 found (avg $0.39, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.070.08$0.0812.5%75.7K0.131.2K
$278.00Oct 70.250.26$0.263.8%78.2K0.38693
$277.00Oct 70.810.83$0.822.4%17.3K0.75211
$283.00Oct 80.050.06$0.0616.7%9340.04610
$282.00Oct 80.090.10$0.1010.0%3.1K0.07904
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.150.16$0.166.3%107.3K0.252.3K
$278.00Oct 70.580.59$0.591.7%63.6K0.621.4K
$272.00Oct 80.060.07$0.0714.3%6790.053.0K
$273.00Oct 80.100.11$0.119.1%8630.071.4K
$274.00Oct 80.170.18$0.185.6%2.0K0.124.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 545 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1927.9328.29$28.111.3%11.001
$225.00Nov 2054.0154.31$54.160.6%--1.001.0K
$235.00Oct 842.5442.84$42.690.7%41.005
$225.00Oct 952.6352.97$52.800.6%41.005
$230.00Oct 947.6347.95$47.790.7%61.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 73.263.40$3.334.2%1.3K1.002.2K
$282.00Oct 74.264.43$4.353.9%5851.001.7K
$283.00Oct 75.245.48$5.364.5%5321.002.8K
$284.00Oct 76.236.49$6.364.1%991.00817
$285.00Oct 77.257.41$7.332.2%1311.00314

Most actively traded options today. High liquidity = easy entry/exit. 1,196 active (total vol 1.2M, top 107.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.250.26$0.263.8%78.2K0.38693
$279.00Oct 70.070.08$0.0812.5%75.7K0.131.2K
$280.00Oct 70.030.04$0.0425.0%41.3K0.062.6K
$281.00Oct 70.010.02$0.0250.0%21.3K0.026.5K
$277.00Oct 70.810.83$0.822.4%17.3K0.75211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.150.16$0.166.3%107.3K0.252.3K
$278.00Oct 70.580.59$0.591.7%63.6K0.621.4K
$270.00Oct 160.810.83$0.822.4%63.1K0.1885.9K
$265.00Nov 203.033.06$3.051.0%51.1K0.2588.8K
$276.00Oct 70.040.05$0.0520.0%49.4K0.081.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 4.7%, max 5.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2018.8%17.9%5.2%78.3K765
$277.00Oct 7Nov 2018.8%18.1%4.2%17.4K377
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2018.8%17.9%5.2%63.7K2.8K
$277.00Oct 7Nov 2018.8%18.1%4.2%107.4K3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 477 found (best R:R 20.74, avg 3.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 7$0.56$0.44$0.5675%0.79$277.56
$290.00$292.00Oct 21$0.13$1.87$0.139%14.38$290.13
$300.00$301.00Nov 20$0.11$0.89$0.1112%8.09$300.11
$277.00$278.00Oct 8$0.53$0.47$0.5360%0.89$277.53
$298.00$299.00Nov 13$0.11$0.89$0.1112%8.09$298.11
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$1.90$1.10$1.9071%0.58$281.10
$245.00$240.00Nov 13$0.16$4.84$0.166%30.25$244.84
$235.00$230.00Nov 20$0.10$4.90$0.104%49.00$234.90
$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. 352 found (best R:R 0.10, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.79$0.79$1.2159%0.65$280.79
$278.00$279.00Nov 20$0.56$0.56$0.4450%1.27$278.56
$278.00$279.00Oct 30$0.54$0.54$0.4650%1.17$278.54
$279.00$280.00Oct 23$0.49$0.49$0.5154%0.96$279.49
$278.00$279.00Nov 6$0.54$0.54$0.4650%1.17$278.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.90$0.90$9.1078%0.10$269.10
$277.00$276.00Oct 7$0.11$0.11$0.8975%0.12$276.89
$276.00$275.00Oct 8$0.20$0.20$0.8072%0.25$275.80
$277.00$276.00Oct 8$0.31$0.31$0.6960%0.45$276.69
$275.00$274.00Oct 9$0.18$0.18$0.8276%0.22$274.82

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$0.7118.8%18.1%
$277.50Oct 30Nov 6$1.0717.5%18.0%
$282.50Oct 23Oct 30$1.0717.7%18.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.6718.8%18.1%
$272.50Nov 6Nov 13$0.6419.1%19.1%
$277.50Oct 30Nov 6$0.8717.5%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. 494 found (cheapest 0.31% of stock, avg 4.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.26$0.59$0.85$277.15$278.850.31%
$277.00Oct 7$0.82$0.16$0.98$276.02$277.980.35%
$279.00Oct 7$0.08$1.40$1.48$277.52$280.480.53%
$276.00Oct 7$1.71$0.05$1.76$274.24$277.760.63%
$278.00Oct 8$0.97$1.26$2.23$275.77$280.230.80%
$277.00Oct 8$1.50$0.80$2.30$274.70$279.300.83%
$280.00Oct 7$0.04$2.33$2.37$277.63$282.370.85%
$279.00Oct 8$0.57$1.87$2.44$276.56$281.440.88%
$276.00Oct 8$2.19$0.49$2.68$273.32$278.680.97%
$275.00Oct 7$2.72$0.02$2.74$272.26$277.740.99%

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$0.05$0.09$275.91$280.09
$279.00$276.00Oct 7$0.08$0.05$0.13$275.87$279.13
$282.00$273.00Oct 8$0.10$0.11$0.21$272.79$282.21
$280.00$277.00Oct 7$0.04$0.16$0.20$276.80$280.20
$279.00$277.00Oct 7$0.08$0.16$0.24$276.76$279.24
$282.00$274.00Oct 8$0.10$0.18$0.28$273.72$282.28
$281.00$273.00Oct 8$0.17$0.11$0.28$272.72$281.28
$281.00$274.00Oct 8$0.17$0.18$0.35$273.65$281.35
$278.00$276.00Oct 7$0.26$0.05$0.31$275.69$278.31
$282.00$275.00Oct 8$0.10$0.29$0.39$274.61$282.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 418 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
257/258287/288Nov 20$0.47$0.5351%0.89$257.53$287.47
265/266285/286Oct 30$0.47$0.5351%0.89$265.53$285.47
258/259286/287Nov 6$0.42$0.5856%0.72$258.58$286.42
254/255287/288Nov 20$0.44$0.5654%0.79$254.56$287.44
261/262285/286Oct 30$0.41$0.5957%0.69$261.59$285.41
261/262286/287Nov 6$0.45$0.5552%0.82$261.55$286.45
258/259285/286Nov 6$0.44$0.5653%0.79$258.56$285.44
268/269285/286Oct 30$0.52$0.4845%1.08$268.48$285.52
256/257286/287Nov 13$0.44$0.5653%0.79$256.56$286.44
259/260286/287Nov 13$0.47$0.5350%0.89$259.53$286.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 7$0.38$0.6262%1.63
$278.00$279.00$280.00Oct 7$0.14$0.8632%6.14
$276.00$277.00$278.00Oct 7$0.33$0.6754%2.03
$277.00$278.00$279.00Oct 8$0.13$0.8728%6.69
$274.00$275.00$276.00Oct 8$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.70$9.3019%13.29
$240.00$250.00$260.00Oct 21$0.14$9.865%70.43
$240.00$250.00$260.00Oct 20$0.13$9.875%75.92
$278.00$279.00$280.00Oct 7$0.12$0.8832%7.33
$277.00$278.00$279.00Oct 7$0.38$0.6262%1.63

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 $-1.36, 442 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.91$7.09
$260.00$268.001:2Oct 14-$2.48$5.52
$250.00$260.001:2Oct 14-$8.08$1.92
$275.00$276.001:2Oct 7-$0.70$0.30
$278.00$279.001:2Oct 8-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.36$9.64
$290.00$283.001:2Oct 21-$0.84$6.16
$295.00$288.001:2Oct 14-$3.43$3.57
$280.00$279.001:2Oct 7-$0.47$0.53
$277.00$276.001:2Oct 8-$0.18$0.82

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$8.020.500.1%2.89%3.01%16172
$279.00Nov 20$7.470.490.5%2.69%3.17%232294
$280.00Nov 20$6.950.470.8%2.50%3.34%3.3K3.3K
$281.00Nov 20$6.450.451.2%2.32%3.52%2321.3K
$282.00Nov 20$5.970.431.6%2.15%3.71%2631.6K
$283.00Nov 20$5.520.411.9%1.99%3.91%5611.4K
$284.00Nov 20$5.090.392.3%1.83%4.11%5406.9K
$278.00Nov 13$7.270.500.1%2.62%2.74%78677
$285.00Nov 20$4.680.372.6%1.69%4.33%83419.7K
$279.00Nov 13$6.730.480.5%2.42%2.90%11139

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 465,597
Total Puts 736,953
Put/Call Ratio 1.58
Net Difference -271,356

Prior's Put/Call Breakdown

Total Calls 656,351
Total Puts 585,179
Put/Call Ratio 0.89
Net Difference 71,172

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