Tour v531
IWM
iShares Russell 2000 ETF
$278.39 -1.05%
(10/7 13:15) ◀
|
Wednesday, October 7, 2026 (1:20pm)
January 2026
|
▶ (10/7 13:25)
◀ 10/7 13:20 ▶

Option Volume

Detail
ℹ
Current (10/07 1:20pm) 1,309,094
Calls: 538,973 (41%)
Puts: 770,121 (59%)
Prior (10/06) 1,318,089
Calls: 695,803 (53%)
Puts: 622,286 (47%)
Current vs Prior -0.68%
Calls: -22.54% (Calls)
Puts: +23.76% (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 -20.93%
Calls: -28.76%
Puts: -14.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 1:20pm) $145.45M
Calls: $49.17M (34%)
Puts: $96.28M (66%)
Prior (10/06) $101.55M
Calls: $29.70M (29%)
Puts: $71.85M (71%)
Current vs Prior +43.23%
Calls: +65.55%
Puts: +34.01%
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 -7.32%
Calls: -19.05%
Puts: +0.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 1:20pm) 1.43
Prior (10/06) 0.89
Current vs Prior +59.77%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +18.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 1:20pm) 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% | 1.00%0.50% | 1.30%1.30% | 2.42%2.24% | 5.61%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -43.18% | -14.56%-43.18% | -8.55%-8.55% | -2.69%-3.28% | +1.06%
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 -46.40% | -24.33%-25.85% | -9.22%-9.70% | -3.74%-25.84% | -5.44%
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 -43.18% | -14.56%-43.18% | -8.55%-8.55% | -2.69%-3.28% | +1.06%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.08% | 0.71%
Calls: 1.64% | 0.74%
Puts: 2.53% | 0.69%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -39.36% | -78.68%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -43.78% | -78.96%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($96.28M). Bearish P/C ratio of 1.43 indicates protective positioning. P/C ratio rising 60% - increased hedging/bearish positioning. Put-heavy open interest (2,708,955 puts vs 1,286,817 calls) suggests hedging or 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
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
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 1,125 of results (avg 2.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$256.00Nov 2025.2125.29$25.250.3%--0.8614
$271.00Oct 168.548.57$8.560.4%890.82333
$268.00Oct 1611.2011.24$11.220.4%40.8837
$245.00Nov 2035.3835.51$35.450.4%--0.92216
$258.00Nov 2023.4423.53$23.490.4%10.84154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Nov 2017.4917.57$17.530.5%1500.804.9K
$294.00Nov 2016.6716.75$16.710.5%2530.7910
$293.00Nov 2015.8715.95$15.910.5%390.7740
$299.00Nov 2020.9621.07$21.020.5%--0.86241
$301.00Nov 2022.7722.89$22.830.5%--0.8861

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 354 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 70.050.06$0.0616.7%47.2K0.102.6K
$279.00Oct 70.170.18$0.185.6%95.2K0.271.2K
$278.00Oct 70.600.61$0.611.6%91.1K0.66693
$283.00Oct 80.070.08$0.0812.5%9740.06610
$282.00Oct 80.140.15$0.156.7%3.8K0.11904
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.210.22$0.224.5%72.3K0.351.4K
$279.00Oct 70.780.80$0.792.5%10.4K0.732.6K
$274.00Oct 80.120.13$0.137.7%2.1K0.094.5K
$275.00Oct 80.190.20$0.205.0%4.0K0.131.6K
$272.00Oct 80.050.06$0.0616.7%7090.043.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 554 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 728.2128.53$28.371.1%11.00--
$255.00Oct 723.2123.53$23.371.4%11.00--
$260.00Oct 718.2118.53$18.371.7%241.009
$261.00Oct 717.2117.53$17.371.8%191.00--
$262.00Oct 716.2116.53$16.372.0%301.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Oct 98.598.67$8.630.9%321.001.5K
$287.50Oct 99.099.17$9.130.9%131.00600
$288.00Oct 99.599.67$9.630.8%--1.00722
$289.00Oct 910.5910.66$10.630.7%21.00633
$290.00Oct 911.5911.67$11.630.7%151.00725

Most actively traded options today. High liquidity = easy entry/exit. 1,215 active (total vol 1.3M, top 114.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.170.18$0.185.6%95.2K0.271.2K
$278.00Oct 70.600.61$0.611.6%91.1K0.66693
$280.00Oct 70.050.06$0.0616.7%47.2K0.102.6K
$281.00Oct 70.020.03$0.0333.3%22.6K0.046.5K
$277.00Oct 71.411.45$1.432.8%19.9K0.91211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.040.05$0.0520.0%114.5K0.092.3K
$278.00Oct 70.210.22$0.224.5%72.3K0.351.4K
$270.00Oct 160.710.73$0.722.8%63.4K0.1685.9K
$265.00Nov 202.872.90$2.891.0%51.1K0.2488.8K
$276.00Oct 70.010.02$0.0250.0%50.2K0.031.6K

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 9.0%, max 16.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2020.6%17.7%16.1%95.4K1.5K
$278.00Oct 7Nov 2018.3%17.9%1.8%91.3K765
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2020.6%17.7%16.1%10.5K4.5K
$278.00Oct 7Nov 2018.3%17.9%1.8%72.4K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 474 found (best R:R 0.67, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$279.00Oct 7$0.43$0.57$0.4366%1.33$278.43
$298.00$299.00Nov 20$0.14$0.86$0.1416%6.14$298.14
$299.00$300.00Nov 20$0.13$0.87$0.1314%6.69$299.13
$277.00$278.00Oct 8$0.64$0.36$0.6469%0.56$277.64
$290.00$291.00Oct 23$0.11$0.89$0.1113%8.09$290.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.80$1.20$1.8068%0.67$281.20
$250.00$245.00Nov 13$0.22$4.78$0.228%21.73$249.78
$240.00$235.00Nov 13$0.10$4.90$0.105%49.00$239.90
$250.00$245.00Nov 6$0.17$4.83$0.177%28.41$249.83
$240.00$235.00Nov 20$0.14$4.86$0.146%34.71$239.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 348 found (best R:R 0.09, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.85$0.85$1.1556%0.74$280.85
$279.00$280.00Oct 30$0.53$0.53$0.4751%1.13$279.53
$279.00$280.00Nov 13$0.54$0.54$0.4651%1.17$279.54
$279.00$280.00Oct 23$0.52$0.52$0.4852%1.08$279.52
$279.00$280.00Nov 20$0.54$0.54$0.4650%1.17$279.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.79$0.79$9.2180%0.09$269.21
$278.00$277.00Oct 7$0.17$0.17$0.8365%0.20$277.83
$278.00$277.00Oct 8$0.36$0.36$0.6456%0.56$277.64
$276.00$275.00Oct 8$0.14$0.14$0.8680%0.16$275.86
$277.00$276.00Oct 8$0.22$0.22$0.7869%0.28$276.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.85, cheapest $0.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.7418.3%17.9%
$277.50Oct 30Nov 6$1.0517.5%18.0%
$282.50Oct 23Oct 30$1.0917.7%18.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.7018.3%17.9%
$272.50Nov 6Nov 13$0.6419.1%19.2%
$277.50Oct 30Nov 6$0.8617.5%18.0%
$282.50Oct 23Oct 30$0.8917.7%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 495 found (cheapest 0.30% of stock, avg 4.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.61$0.22$0.83$277.17$278.830.30%
$279.00Oct 7$0.18$0.79$0.97$278.03$279.970.35%
$277.00Oct 7$1.43$0.05$1.48$275.52$278.480.53%
$280.00Oct 7$0.06$1.67$1.73$278.27$281.730.62%
$278.00Oct 8$1.35$0.92$2.27$275.73$280.270.82%
$279.00Oct 8$0.86$1.44$2.30$276.70$281.300.83%
$276.00Oct 7$2.35$0.02$2.37$273.63$278.370.85%
$277.00Oct 8$1.99$0.56$2.55$274.45$279.550.92%
$280.00Oct 8$0.51$2.09$2.60$277.40$282.600.93%
$281.00Oct 7$0.03$2.71$2.74$278.26$283.740.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.04% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$277.00Oct 7$0.06$0.05$0.11$276.89$280.11
$283.00$274.00Oct 8$0.08$0.13$0.21$273.79$283.21
$279.00$277.00Oct 7$0.18$0.05$0.23$276.77$279.23
$282.00$274.00Oct 8$0.15$0.13$0.28$273.72$282.28
$283.00$275.00Oct 8$0.08$0.20$0.28$274.72$283.28
$282.00$275.00Oct 8$0.15$0.20$0.35$274.65$282.35
$280.00$278.00Oct 7$0.06$0.22$0.28$277.72$280.28
$279.00$278.00Oct 7$0.18$0.22$0.40$277.60$279.40
$281.00$274.00Oct 8$0.29$0.13$0.42$273.58$281.42
$283.00$276.00Oct 8$0.08$0.34$0.42$275.58$283.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 429 found (best R:R 1.08, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268287/288Nov 6$0.26$0.2446%1.08$267.24$287.26
264/265284/285Oct 30$0.49$0.5149%0.96$264.51$284.49
259/260285/286Nov 6$0.46$0.5452%0.85$259.54$285.46
256/257287/288Nov 20$0.46$0.5451%0.85$256.54$287.46
256/257288/289Nov 20$0.44$0.5653%0.79$256.56$288.44
262/263285/286Nov 6$0.49$0.5148%0.96$262.51$285.49
255/256287/288Nov 20$0.45$0.5552%0.82$255.55$287.45
268/269284/285Oct 30$0.55$0.4542%1.22$268.45$284.55
255/256288/289Nov 20$0.43$0.5754%0.75$255.57$288.43
259/260286/287Nov 6$0.43$0.5754%0.75$259.57$286.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 15.39, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 7$0.10$0.9031%9.00
$278.00$279.00$280.00Oct 7$0.31$0.6956%2.23
$277.00$278.00$279.00Oct 7$0.39$0.6164%1.56
$279.00$280.00$281.00Oct 7$0.09$0.9123%10.11
$280.00$281.00$282.00Oct 8$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.61$9.3917%15.39
$240.00$250.00$260.00Oct 21$0.12$9.885%82.33
$240.00$250.00$260.00Oct 20$0.10$9.904%99.00
$278.00$279.00$280.00Oct 7$0.31$0.6956%2.23
$277.00$278.00$279.00Oct 7$0.40$0.6063%1.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 462 found (best net $-0.63, 449 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.62$6.38
$260.00$268.001:2Oct 14-$3.09$4.91
$250.00$260.001:2Oct 14-$8.71$1.29
$276.00$277.001:2Oct 7-$0.51$0.49
$279.00$280.001:2Oct 8-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$0.63$10.37
$324.00$307.001:2Oct 16-$11.63$5.37
$290.00$283.001:2Oct 21-$0.46$6.54
$295.00$288.001:2Oct 14-$2.77$4.23
$281.00$280.001:2Oct 7-$0.63$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 244 found (best yield 2.82%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.840.500.2%2.82%3.04%233294
$280.00Nov 20$7.300.480.6%2.62%3.20%3.4K3.3K
$281.00Nov 20$6.780.460.9%2.44%3.37%2401.3K
$282.00Nov 20$6.290.441.3%2.26%3.56%2711.6K
$283.00Nov 20$5.820.421.7%2.09%3.75%5631.4K
$284.00Nov 20$5.370.402.0%1.93%3.94%5646.9K
$285.00Nov 20$4.950.382.4%1.78%4.15%87919.7K
$279.00Nov 13$7.090.490.2%2.55%2.77%11139
$280.00Nov 13$6.550.480.6%2.35%2.93%4184
$286.00Nov 20$4.550.362.7%1.63%4.37%3142.6K

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 538,973
Total Puts 770,121
Put/Call Ratio 1.43
Net Difference -231,148

Prior's Put/Call Breakdown

Total Calls 695,803
Total Puts 622,286
Put/Call Ratio 0.89
Net Difference 73,517

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