Tour v531
IWM
iShares Russell 2000 ETF
$278.42 -1.04%
(10/7 13:20) ◀
|
Wednesday, October 7, 2026 (1:25pm)
January 2026
|
▶ (10/7 13:30)
◀ 10/7 13:25 ▶

Option Volume

Detail
ℹ
Current (10/07 1:25pm) 1,324,668
Calls: 546,645 (41%)
Puts: 778,023 (59%)
Prior (10/06) 1,350,294
Calls: 710,550 (53%)
Puts: 639,744 (47%)
Current vs Prior -1.90%
Calls: -23.07% (Calls)
Puts: +21.61% (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 -19.99%
Calls: -27.75%
Puts: -13.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 1:25pm) $146.37M
Calls: $50.27M (34%)
Puts: $96.10M (66%)
Prior (10/06) $106.62M
Calls: $30.45M (29%)
Puts: $76.17M (71%)
Current vs Prior +37.28%
Calls: +65.10%
Puts: +26.16%
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 -6.74%
Calls: -17.25%
Puts: -0.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 1:25pm) 1.42
Prior (10/06) 0.90
Current vs Prior +58.08%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +18.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 1:25pm) 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% | 1.30%1.30% | 2.43%2.24% | 5.62%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -43.59% | -15.18%-43.60% | -8.81%-8.81% | -2.55%-3.29% | +1.11%
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 -46.79% | -24.88%-26.39% | -9.47%-9.96% | -3.61%-25.85% | -5.38%
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 -43.59% | -15.18%-43.60% | -8.81%-8.81% | -2.55%-3.29% | +1.11%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.11% | 1.44%
Calls: 1.59% | 1.47%
Puts: 2.63% | 1.42%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -38.48% | -56.76%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -42.97% | -57.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($96.10M). Bearish P/C ratio of 1.42 indicates protective positioning. P/C ratio rising 58% - 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
13:25BEARISHBEARISHBEARISH
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 1,115 of results (avg 2.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2021.7221.79$21.760.3%190.82733
$262.00Nov 2020.0120.08$20.050.3%10.8073
$271.00Oct 168.578.60$8.590.3%890.82333
$261.00Nov 2020.8620.94$20.900.4%20.81173
$269.00Oct 1610.3210.36$10.340.4%320.8734
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.00Nov 202.352.36$2.360.4%7620.204.8K
$324.00Oct 745.4645.71$45.590.5%71.00--
$279.00Nov 207.177.21$7.190.6%250.501.9K
$279.00Oct 91.761.77$1.770.6%1.8K0.5522.6K
$295.00Nov 2017.4517.55$17.500.6%1500.804.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 355 found (avg $0.39, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 70.060.07$0.0714.3%48.6K0.112.6K
$279.00Oct 70.180.19$0.195.3%97.1K0.281.2K
$278.00Oct 70.620.63$0.631.6%92.2K0.67693
$283.00Oct 80.080.09$0.0911.1%9740.07610
$282.00Oct 80.150.16$0.166.3%3.9K0.11904
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.200.21$0.214.8%73.6K0.331.4K
$279.00Oct 70.750.77$0.762.6%10.6K0.722.6K
$274.00Oct 80.120.13$0.137.7%2.1K0.084.5K
$275.00Oct 80.190.20$0.205.0%4.0K0.131.6K
$272.00Oct 80.050.06$0.0616.7%7100.043.0K

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 728.2528.54$28.401.0%11.00--
$255.00Oct 723.2423.59$23.421.5%11.00--
$260.00Oct 718.2418.54$18.391.6%241.009
$261.00Oct 717.2817.54$17.411.5%191.00--
$262.00Oct 716.2416.54$16.391.8%301.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Oct 98.558.64$8.601.0%321.001.5K
$287.50Oct 99.049.13$9.091.0%131.00600
$288.00Oct 99.529.64$9.581.3%--1.00722
$289.00Oct 910.5410.63$10.590.8%21.00633
$290.00Oct 911.5311.63$11.580.9%151.00725

Most actively traded options today. High liquidity = easy entry/exit. 1,222 active (total vol 1.3M, top 114.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.180.19$0.195.3%97.1K0.281.2K
$278.00Oct 70.620.63$0.631.6%92.2K0.67693
$280.00Oct 70.060.07$0.0714.3%48.6K0.112.6K
$281.00Oct 70.020.03$0.0333.3%22.7K0.046.5K
$277.00Oct 71.441.49$1.473.4%20.0K0.91211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.040.05$0.0520.0%114.9K0.092.3K
$278.00Oct 70.200.21$0.214.8%73.6K0.331.4K
$270.00Oct 160.700.71$0.711.4%63.4K0.1685.9K
$265.00Nov 202.862.89$2.881.0%51.1K0.2488.8K
$276.00Oct 70.010.02$0.0250.0%50.3K0.031.6K

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 10.8%, max 18.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2021.0%17.7%18.3%97.3K1.5K
$278.00Oct 7Nov 2018.5%17.9%3.4%92.4K765
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2021.0%17.7%18.3%10.7K4.5K
$278.00Oct 7Nov 2018.5%17.9%3.4%73.7K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 475 found (best R:R 0.68, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$279.00Oct 7$0.44$0.56$0.4467%1.27$278.44
$279.00$280.00Oct 7$0.12$0.88$0.1228%7.33$279.12
$296.00$297.00Nov 13$0.14$0.86$0.1416%6.14$296.14
$294.00$295.00Nov 6$0.14$0.86$0.1416%6.14$294.14
$290.00$292.00Oct 21$0.15$1.85$0.1511%12.33$290.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.79$1.21$1.7968%0.68$281.21
$250.00$245.00Nov 6$0.16$4.84$0.167%30.25$249.84
$240.00$235.00Nov 20$0.13$4.87$0.136%37.46$239.87
$245.00$240.00Nov 13$0.15$4.85$0.156%32.33$244.85
$250.00$245.00Nov 13$0.23$4.77$0.238%20.74$249.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 349 found (best R:R 0.08, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.86$0.86$1.1456%0.75$280.86
$279.00$280.00Nov 13$0.54$0.54$0.4650%1.17$279.54
$279.00$280.00Nov 20$0.54$0.54$0.4650%1.17$279.54
$280.00$281.00Nov 20$0.52$0.52$0.4852%1.08$280.52
$281.00$282.00Nov 20$0.50$0.50$0.5054%1.00$281.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.78$0.78$9.2280%0.08$269.22
$278.00$277.00Oct 7$0.16$0.16$0.8467%0.19$277.84
$276.00$275.00Oct 12$0.25$0.25$0.7570%0.33$275.75
$275.00$274.00Oct 9$0.14$0.14$0.8681%0.16$274.86
$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 $0.69)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.7318.5%17.9%
$277.50Oct 30Nov 6$1.0717.5%18.0%
$282.50Oct 23Oct 30$1.0917.7%18.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.6918.5%17.9%
$272.50Nov 6Nov 13$0.6419.1%19.2%
$277.50Oct 30Nov 6$0.8617.5%18.0%
$282.50Oct 23Oct 30$0.8817.7%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$0.63$0.21$0.84$277.16$278.840.30%
$279.00Oct 7$0.19$0.76$0.95$278.05$279.950.34%
$277.00Oct 7$1.47$0.05$1.52$275.48$278.520.55%
$280.00Oct 7$0.07$1.64$1.71$278.29$281.710.61%
$278.00Oct 8$1.36$0.90$2.26$275.74$280.260.81%
$279.00Oct 8$0.87$1.41$2.28$276.72$281.280.82%
$276.00Oct 7$2.41$0.02$2.43$273.57$278.430.87%
$277.00Oct 8$2.01$0.55$2.56$274.44$279.560.92%
$280.00Oct 8$0.53$2.07$2.60$277.40$282.600.93%
$281.00Oct 7$0.03$2.63$2.66$278.34$283.660.96%

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$0.07$0.05$0.12$276.88$280.12
$283.00$274.00Oct 8$0.09$0.13$0.22$273.78$283.22
$282.00$274.00Oct 8$0.16$0.13$0.29$273.71$282.29
$283.00$275.00Oct 8$0.09$0.20$0.29$274.71$283.29
$279.00$277.00Oct 7$0.19$0.05$0.24$276.76$279.24
$280.00$278.00Oct 7$0.07$0.21$0.28$277.72$280.28
$282.00$275.00Oct 8$0.16$0.20$0.36$274.64$282.36
$279.00$278.00Oct 7$0.19$0.21$0.40$277.60$279.40
$281.00$274.00Oct 8$0.30$0.13$0.43$273.57$281.43
$283.00$276.00Oct 8$0.09$0.33$0.42$275.58$283.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 424 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
259/260288/289Nov 20$0.48$0.5250%0.92$259.52$288.48
256/257288/289Nov 20$0.45$0.5553%0.82$256.55$288.45
255/256288/289Nov 20$0.44$0.5654%0.79$255.56$288.44
261/262286/287Nov 6$0.46$0.5452%0.85$261.54$286.46
262/263284/285Oct 30$0.46$0.5452%0.85$262.54$284.46
259/260286/287Nov 13$0.48$0.5250%0.92$259.52$286.48
262/263286/287Nov 6$0.47$0.5350%0.89$262.53$286.47
257/258286/287Nov 13$0.46$0.5452%0.85$257.54$286.46
258/259288/289Nov 20$0.46$0.5451%0.85$258.54$288.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 7$0.10$0.9029%9.00
$279.00$280.00$281.00Oct 7$0.08$0.9224%11.50
$278.00$279.00$280.00Oct 7$0.32$0.6856%2.13
$245.00$250.00$255.00Oct 30$0.05$4.954%99.00
$277.00$278.00$279.00Oct 7$0.40$0.6062%1.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.60$9.4017%15.67
$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
$277.00$278.00$279.00Oct 7$0.39$0.6162%1.56
$276.00$277.00$278.00Oct 7$0.13$0.8730%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 461 found (best net $-0.55, 449 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.61$6.39
$260.00$268.001:2Oct 14-$3.15$4.85
$250.00$260.001:2Oct 14-$8.73$1.27
$276.00$277.001:2Oct 7-$0.53$0.47
$279.00$280.001:2Oct 8-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$0.55$10.45
$324.00$307.001:2Oct 16-$11.61$5.39
$290.00$283.001:2Oct 21-$0.44$6.56
$295.00$288.001:2Oct 14-$2.71$4.29
$281.00$280.001:2Oct 7-$0.65$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 247 found (best yield 2.82%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.850.500.2%2.82%3.03%240294
$280.00Nov 20$7.310.480.6%2.63%3.19%3.4K3.3K
$281.00Nov 20$6.790.460.9%2.44%3.37%2401.3K
$282.00Nov 20$6.300.441.3%2.26%3.55%2721.6K
$283.00Nov 20$5.830.421.6%2.09%3.74%5631.4K
$284.00Nov 20$5.380.402.0%1.93%3.94%5726.9K
$285.00Nov 20$4.960.382.4%1.78%4.14%89919.7K
$279.00Nov 13$7.100.490.2%2.55%2.76%11139
$280.00Nov 13$6.560.480.6%2.36%2.92%4184
$286.00Nov 20$4.560.362.7%1.64%4.36%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 546,645
Total Puts 778,023
Put/Call Ratio 1.42
Net Difference -231,378

Prior's Put/Call Breakdown

Total Calls 710,550
Total Puts 639,744
Put/Call Ratio 0.90
Net Difference 70,806

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