Tour v531
IWM
iShares Russell 2000 ETF
$277.66 -1.31%
(10/7 12:55) ◀
|
Wednesday, October 7, 2026 (1:00pm)
January 2026
|
▶ (10/7 13:05)
◀ 10/7 13:00 ▶

Option Volume

Detail
ℹ
Current (10/07 1:00pm) 1,208,049
Calls: 469,113 (39%)
Puts: 738,936 (61%)
Prior (10/06) 1,256,380
Calls: 664,922 (53%)
Puts: 591,458 (47%)
Current vs Prior -3.85%
Calls: -29.45% (Calls)
Puts: +24.93% (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 -27.03%
Calls: -37.99%
Puts: -17.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 1:00pm) $140.30M
Calls: $34.32M (24%)
Puts: $105.98M (76%)
Prior (10/06) $90.95M
Calls: $30.57M (34%)
Puts: $60.37M (66%)
Current vs Prior +54.26%
Calls: +12.26%
Puts: +75.53%
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 -10.60%
Calls: -43.50%
Puts: +10.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 1:00pm) 1.58
Prior (10/06) 0.89
Current vs Prior +77.08%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +30.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 1:00pm) 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 0.50% | 0.99%0.50% | 1.29%1.29% | 2.45%2.25% | 5.65%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -43.44% | -15.56%-43.44% | -9.57%-9.57% | -1.71%-2.71% | +1.71%
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 -46.64% | -25.22%-26.19% | -10.24%-10.72% | -2.78%-25.40% | -4.82%
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 -43.44% | -15.56%-43.44% | -9.57%-9.57% | -1.71%-2.71% | +1.71%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.58% | 1.47%
Calls: 3.70% | 1.34%
Puts: 3.45% | 1.59%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior +4.37% | -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 -3.24% | -56.44%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($105.98M) vs calls ($34.32M). Elevated premium activity with dollar volume up 54% vs prior. Extreme bearish P/C ratio of 1.58 - heavy put buying. P/C ratio rising 77% - 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
13:00BEARISHBEARISHBEARISH
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 1,111 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Nov 2020.2420.30$20.270.3%10.80173
$262.00Nov 2019.4019.46$19.430.3%10.7973
$259.00Nov 2021.9422.02$21.980.4%910.82121
$263.00Nov 2018.5718.64$18.610.4%40.7889
$260.00Nov 2021.0821.16$21.120.4%40.81733
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Nov 2018.1018.17$18.140.4%1470.814.9K
$293.00Nov 2016.4516.53$16.490.5%390.7840
$294.00Nov 2017.2517.34$17.300.5%2530.8010
$325.00Oct 747.1947.44$47.320.5%51.00--
$300.00Nov 2022.5022.62$22.560.5%960.8814.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 352 found (avg $0.39, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.070.08$0.0812.5%76.5K0.131.2K
$278.00Oct 70.230.24$0.244.2%78.9K0.36693
$277.00Oct 70.790.82$0.813.7%17.4K0.75211
$282.00Oct 80.080.09$0.0911.1%3.1K0.07904
$283.00Oct 80.050.06$0.0616.7%9340.04610
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.140.15$0.156.7%107.8K0.252.3K
$278.00Oct 70.570.59$0.583.4%64.1K0.641.4K
$273.00Oct 80.100.11$0.119.1%8630.071.4K
$272.00Oct 80.060.07$0.0714.3%6790.053.0K
$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. 547 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 727.5227.81$27.671.0%11.00--
$255.00Oct 722.5722.81$22.691.1%11.00--
$260.00Oct 717.5217.81$17.671.6%241.009
$261.00Oct 716.5216.81$16.671.7%191.00--
$262.00Oct 715.5215.81$15.671.9%301.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Oct 98.288.39$8.341.3%201.001.4K
$287.00Oct 99.279.38$9.321.2%321.001.5K
$287.50Oct 99.799.88$9.840.9%131.00600
$288.00Oct 910.2910.38$10.340.9%--1.00722
$289.00Oct 911.2911.38$11.340.8%21.00633

Most actively traded options today. High liquidity = easy entry/exit. 1,198 active (total vol 1.2M, top 107.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.230.24$0.244.2%78.9K0.36693
$279.00Oct 70.070.08$0.0812.5%76.5K0.131.2K
$280.00Oct 70.030.04$0.0425.0%41.7K0.062.6K
$281.00Oct 70.010.02$0.0250.0%21.3K0.026.5K
$277.00Oct 70.790.82$0.813.7%17.4K0.75211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.140.15$0.156.7%107.8K0.252.3K
$278.00Oct 70.570.59$0.583.4%64.1K0.641.4K
$270.00Oct 160.810.83$0.822.4%63.1K0.1885.9K
$265.00Nov 203.023.05$3.041.0%51.1K0.2588.8K
$276.00Oct 70.040.05$0.0520.0%49.5K0.081.6K

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 0.9%, max 1.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2018.1%17.9%1.1%79.0K765
$277.00Oct 7Nov 2018.2%18.1%0.7%17.5K377
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2018.1%17.9%1.1%64.2K2.8K
$277.00Oct 7Nov 2018.2%18.1%0.7%107.9K3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 474 found (best R:R 20.74, avg 3.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 7$0.57$0.43$0.5775%0.75$277.57
$285.00$286.00Oct 15$0.12$0.88$0.1215%7.33$285.12
$278.00$279.00Oct 7$0.16$0.84$0.1636%5.25$278.16
$288.00$289.00Oct 21$0.11$0.89$0.1113%8.09$288.11
$294.00$295.00Nov 6$0.13$0.87$0.1315%6.69$294.13
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$1.91$1.09$1.9171%0.57$281.09
$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. 348 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$0.55$0.55$0.4550%1.22$278.55
$278.00$279.00Nov 6$0.54$0.54$0.4650%1.17$278.54
$280.00$281.00Nov 13$0.50$0.50$0.5054%1.00$280.50
$278.00$279.00Oct 21$0.52$0.52$0.4851%1.08$278.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.90$0.90$9.1079%0.10$269.10
$276.00$275.00Oct 8$0.20$0.20$0.8072%0.25$275.80
$277.00$276.00Oct 9$0.35$0.35$0.6558%0.54$276.65
$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 $0.68)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.7118.1%18.1%
$277.50Oct 30Nov 6$1.0617.4%17.9%
$282.50Oct 23Oct 30$1.0617.7%18.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.6818.1%18.1%
$272.50Nov 6Nov 13$0.6419.1%19.1%
$277.50Oct 30Nov 6$0.8617.4%17.9%
$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. 496 found (cheapest 0.30% of stock, avg 4.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.24$0.58$0.82$277.18$278.820.30%
$277.00Oct 7$0.81$0.15$0.96$276.04$277.960.35%
$279.00Oct 7$0.08$1.42$1.50$277.50$280.500.54%
$276.00Oct 7$1.70$0.05$1.75$274.25$277.750.63%
$278.00Oct 8$0.95$1.26$2.21$275.79$280.210.80%
$277.00Oct 8$1.49$0.80$2.29$274.71$279.290.82%
$280.00Oct 7$0.04$2.40$2.44$277.56$282.440.88%
$279.00Oct 8$0.56$1.88$2.44$276.56$281.440.88%
$276.00Oct 8$2.17$0.49$2.66$273.34$278.660.96%
$275.00Oct 7$2.70$0.02$2.72$272.28$277.720.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.03% of stock, avg 1.93%)

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$0.09$0.11$0.20$272.80$282.20
$280.00$277.00Oct 7$0.04$0.15$0.19$276.81$280.19
$279.00$277.00Oct 7$0.08$0.15$0.23$276.77$279.23
$281.00$273.00Oct 8$0.17$0.11$0.28$272.72$281.28
$282.00$274.00Oct 8$0.09$0.18$0.27$273.73$282.27
$281.00$274.00Oct 8$0.17$0.18$0.35$273.65$281.35
$278.00$276.00Oct 7$0.24$0.05$0.29$275.71$278.29
$278.00$277.00Oct 7$0.24$0.15$0.39$276.61$278.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 403 found (best R:R 1.04, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
259/260286/287Nov 20$0.51$0.4947%1.04$259.49$286.51
259/260287/288Nov 20$0.49$0.5149%0.96$259.51$287.49
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
258/259286/287Nov 6$0.42$0.5856%0.72$258.58$286.42
258/259285/286Nov 6$0.44$0.5653%0.79$258.56$285.44
261/262286/287Nov 6$0.45$0.5552%0.82$261.55$286.45
263/264284/285Oct 30$0.46$0.5451%0.85$263.54$284.46
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. 169 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Oct 7$0.12$0.8830%7.33
$276.00$277.00$278.00Oct 7$0.32$0.6856%2.13
$277.00$278.00$279.00Oct 7$0.41$0.5962%1.44
$276.00$277.00$278.00Oct 12$0.07$0.9317%13.29
$276.00$277.00$278.00Oct 13$0.06$0.9414%15.67
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
$275.00$276.00$277.00Oct 7$0.07$0.9322%13.29
$276.00$277.00$278.00Oct 7$0.33$0.6756%2.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 457 found (best net $-1.34, 444 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.93$7.07
$260.00$268.001:2Oct 14-$2.42$5.58
$250.00$260.001:2Oct 14-$8.14$1.86
$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-$1.34$9.66
$290.00$283.001:2Oct 21-$0.80$6.20
$295.00$288.001:2Oct 14-$3.45$3.55
$280.00$279.001:2Oct 7-$0.44$0.56
$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 2.88%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$8.000.500.1%2.88%3.00%16272
$279.00Nov 20$7.460.490.5%2.69%3.17%232294
$280.00Nov 20$6.930.470.8%2.50%3.34%3.3K3.3K
$281.00Nov 20$6.430.451.2%2.32%3.52%2321.3K
$282.00Nov 20$5.950.431.6%2.14%3.71%2631.6K
$283.00Nov 20$5.500.411.9%1.98%3.90%5611.4K
$284.00Nov 20$5.080.392.3%1.83%4.11%5466.9K
$278.00Nov 13$7.250.500.1%2.61%2.73%78677
$285.00Nov 20$4.660.372.6%1.68%4.32%83419.7K
$279.00Nov 13$6.710.480.5%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 469,113
Total Puts 738,936
Put/Call Ratio 1.58
Net Difference -269,823

Prior's Put/Call Breakdown

Total Calls 664,922
Total Puts 591,458
Put/Call Ratio 0.89
Net Difference 73,464

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