Tour v531
IWM
iShares Russell 2000 ETF
$278.04 -1.17%
(10/7 13:25) ◀
|
Wednesday, October 7, 2026 (1:30pm)
January 2026
|
▶ (10/7 13:35)
◀ 10/7 13:30 ▶

Option Volume

Detail
ℹ
Current (10/07 1:30pm) 1,341,898
Calls: 555,117 (41%)
Puts: 786,781 (59%)
Prior (10/06) 1,366,309
Calls: 720,378 (53%)
Puts: 645,931 (47%)
Current vs Prior -1.79%
Calls: -22.94% (Calls)
Puts: +21.81% (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 -18.95%
Calls: -26.63%
Puts: -12.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 1:30pm) $147.19M
Calls: $44.47M (30%)
Puts: $102.72M (70%)
Prior (10/06) $107.11M
Calls: $30.87M (29%)
Puts: $76.25M (71%)
Current vs Prior +37.41%
Calls: +44.08%
Puts: +34.72%
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 -6.21%
Calls: -26.79%
Puts: +6.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 1:30pm) 1.42
Prior (10/06) 0.90
Current vs Prior +58.07%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +17.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 1:30pm) 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 0.52% | 1.00%0.52% | 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 -41.08% | -14.45%-41.08% | -8.68%-8.68% | -2.28%-3.31% | +1.12%
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 -44.41% | -24.24%-23.11% | -9.35%-9.83% | -3.34%-25.86% | -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 -41.08% | -14.45%-41.08% | -8.68%-8.68% | -2.28%-3.31% | +1.12%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.70% | 1.48%
Calls: 2.56% | 1.74%
Puts: 2.83% | 1.22%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -21.28% | -55.56%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -27.03% | -56.14%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($102.72M). 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
13:30BEARISHBEARISHBEARISH
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 1,133 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2021.4221.49$21.460.3%190.82733
$261.00Nov 2020.5620.64$20.600.4%20.81173
$272.00Oct 167.427.45$7.440.4%980.78268
$262.00Nov 2019.7219.80$19.760.4%10.8073
$270.00Oct 169.109.14$9.120.4%900.84317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 135.925.94$5.930.3%10.4662
$281.00Nov 208.328.36$8.340.5%980.541.8K
$276.00Nov 206.086.11$6.100.5%4850.443.3K
$275.00Nov 205.705.73$5.720.5%5.8K0.4251.8K
$276.00Nov 135.515.54$5.530.5%670.44119

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 359 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.110.12$0.128.3%99.6K0.211.2K
$278.00Oct 70.380.39$0.392.6%93.4K0.55693
$283.00Oct 80.070.08$0.0812.5%9940.06610
$282.00Oct 80.130.14$0.147.1%4.1K0.10904
$281.00Oct 80.220.24$0.238.7%5.2K0.161.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.050.06$0.0616.7%116.0K0.122.3K
$278.00Oct 70.330.34$0.342.9%75.8K0.451.4K
$274.00Oct 80.130.14$0.147.1%2.1K0.094.5K
$273.00Oct 80.080.09$0.0911.1%9010.061.4K
$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. 555 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Oct 842.9843.27$43.130.7%41.005
$264.00Oct 814.0014.28$14.142.0%31.00--
$265.00Oct 813.0713.19$13.130.9%101.001
$266.00Oct 812.0712.19$12.131.0%41.001
$267.00Oct 811.0711.20$11.141.2%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 73.794.07$3.937.1%5881.001.7K
$283.00Oct 74.855.01$4.933.2%7221.002.8K
$284.00Oct 75.796.07$5.934.7%1091.00817
$285.00Oct 76.797.03$6.913.5%1551.00314
$286.00Oct 77.808.01$7.902.7%211.0071

Most actively traded options today. High liquidity = easy entry/exit. 1,225 active (total vol 1.3M, top 116.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.110.12$0.128.3%99.6K0.211.2K
$278.00Oct 70.380.39$0.392.6%93.4K0.55693
$280.00Oct 70.040.05$0.0520.0%49.2K0.082.6K
$281.00Oct 70.020.03$0.0333.3%22.8K0.046.5K
$277.00Oct 71.101.13$1.122.7%20.1K0.88211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.050.06$0.0616.7%116.0K0.122.3K
$278.00Oct 70.330.34$0.342.9%75.8K0.451.4K
$270.00Oct 160.740.76$0.752.7%63.6K0.1685.9K
$265.00Nov 202.942.97$2.961.0%51.1K0.2488.8K
$276.00Oct 70.010.02$0.0250.0%50.4K0.031.6K

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 12.4%, max 23.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2022.0%17.7%23.9%99.9K1.5K
$278.00Oct 7Nov 2018.1%17.9%1.0%93.5K765
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2022.0%17.7%23.9%10.8K4.5K
$278.00Oct 7Nov 2018.1%17.9%1.0%75.9K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 468 found (best R:R 32.33, avg 3.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$279.00Oct 7$0.27$0.73$0.2755%2.70$278.27
$282.00$283.00Oct 9$0.11$0.89$0.1117%8.09$282.11
$277.00$278.00Oct 8$0.59$0.41$0.5966%0.69$277.59
$278.00$279.00Oct 8$0.43$0.57$0.4352%1.33$278.43
$289.00$290.00Oct 23$0.12$0.88$0.1214%7.33$289.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$283.00$280.00Oct 21$1.85$1.15$1.8569%0.62$281.15
$240.00$235.00Nov 20$0.14$4.86$0.146%34.71$239.86
$245.00$240.00Nov 6$0.11$4.89$0.115%44.45$244.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 342 found (best R:R 0.09, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.83$0.83$1.1757%0.71$280.83
$280.00$281.00Nov 20$0.52$0.52$0.4852%1.08$280.52
$279.00$280.00Nov 13$0.53$0.53$0.4751%1.13$279.53
$280.00$281.00Nov 6$0.50$0.50$0.5054%1.00$280.50
$283.00$284.00Nov 13$0.44$0.44$0.5660%0.79$283.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.83$0.83$9.1780%0.09$269.17
$278.00$277.00Oct 7$0.28$0.28$0.7255%0.39$277.72
$277.00$276.00Oct 8$0.27$0.27$0.7366%0.37$276.73
$278.00$277.00Oct 8$0.41$0.41$0.5952%0.69$277.59
$275.00$274.00Oct 9$0.16$0.16$0.8479%0.19$274.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.86, cheapest $0.74)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.7618.1%17.8%
$277.50Oct 30Nov 6$1.0617.5%18.0%
$282.50Oct 23Oct 30$1.0817.7%18.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.7418.1%17.8%
$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 0.26% of stock, avg 4.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.39$0.34$0.73$277.27$278.730.26%
$277.00Oct 7$1.12$0.06$1.18$275.82$278.180.42%
$279.00Oct 7$0.12$1.06$1.18$277.82$280.180.42%
$280.00Oct 7$0.05$1.93$1.98$278.02$281.980.71%
$276.00Oct 7$2.07$0.02$2.09$273.91$278.090.75%
$278.00Oct 8$1.15$1.08$2.23$275.77$280.230.80%
$279.00Oct 8$0.72$1.64$2.36$276.64$281.360.85%
$277.00Oct 8$1.74$0.67$2.41$274.59$279.410.87%
$280.00Oct 8$0.42$2.34$2.76$277.24$282.760.99%
$276.00Oct 8$2.48$0.40$2.88$273.12$278.881.04%

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$0.05$0.06$0.11$276.89$280.11
$279.00$277.00Oct 7$0.12$0.06$0.18$276.82$279.18
$283.00$274.00Oct 8$0.08$0.14$0.22$273.78$283.22
$282.00$274.00Oct 8$0.14$0.14$0.28$273.72$282.28
$283.00$275.00Oct 8$0.08$0.24$0.32$274.68$283.32
$281.00$274.00Oct 8$0.23$0.14$0.37$273.63$281.37
$282.00$275.00Oct 8$0.14$0.24$0.38$274.62$282.38
$281.00$275.00Oct 8$0.23$0.24$0.47$274.53$281.47
$283.00$276.00Oct 8$0.08$0.40$0.48$275.52$283.48
$283.00$274.00Oct 9$0.22$0.33$0.55$273.45$283.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 425 found (best R:R 0.96, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
263/264286/287Nov 6$0.49$0.5150%0.96$263.51$286.49
259/260286/287Nov 6$0.44$0.5654%0.79$259.56$286.44
260/261286/287Nov 6$0.45$0.5553%0.82$260.55$286.45
261/262286/287Nov 6$0.46$0.5452%0.85$261.54$286.46
265/266286/287Nov 6$0.51$0.4946%1.04$265.49$286.51
256/257288/289Nov 20$0.44$0.5654%0.79$256.56$288.44
257/258288/289Nov 20$0.45$0.5552%0.82$257.55$288.45
260/261288/289Nov 20$0.48$0.5249%0.92$260.52$288.48
263/264285/286Nov 6$0.50$0.5047%1.00$263.50$285.50
264/265286/287Nov 6$0.49$0.5148%0.96$264.51$286.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 176 found (best R:R 14.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Oct 7$0.20$0.8047%4.00
$276.00$277.00$278.00Oct 7$0.22$0.7842%3.55
$277.00$278.00$279.00Oct 7$0.46$0.5468%1.17
$276.00$277.00$278.00Oct 12$0.06$0.9416%15.67
$225.00$230.00$235.00Nov 20$0.14$4.866%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.65$9.3518%14.38
$240.00$250.00$260.00Oct 21$0.12$9.885%82.33
$278.00$279.00$280.00Oct 7$0.15$0.8547%5.67
$240.00$250.00$260.00Oct 20$0.11$9.894%89.91
$277.00$278.00$279.00Oct 7$0.44$0.5668%1.27

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 $-0.93, 449 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.36$6.64
$260.00$268.001:2Oct 14-$2.84$5.16
$250.00$260.001:2Oct 14-$8.43$1.57
$276.00$277.001:2Oct 7-$0.17$0.83
$279.00$280.001:2Oct 8-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$0.93$10.07
$324.00$307.001:2Oct 16-$11.91$5.09
$290.00$283.001:2Oct 21-$0.61$6.39
$295.00$288.001:2Oct 14-$3.06$3.94
$280.00$279.001:2Oct 7-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 243 found (best yield 2.76%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.670.490.3%2.76%3.10%240294
$280.00Nov 20$7.140.480.7%2.57%3.27%3.4K3.3K
$281.00Nov 20$6.630.461.1%2.38%3.45%2401.3K
$282.00Nov 20$6.150.441.4%2.21%3.64%2721.6K
$283.00Nov 20$5.690.421.8%2.05%3.83%5631.4K
$284.00Nov 20$5.250.402.1%1.89%4.03%5796.9K
$285.00Nov 20$4.830.382.5%1.74%4.24%90419.7K
$279.00Nov 13$6.920.490.3%2.49%2.83%11139
$280.00Nov 13$6.390.470.7%2.30%3.00%4184
$281.00Nov 13$5.890.451.1%2.12%3.18%2075

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 555,117
Total Puts 786,781
Put/Call Ratio 1.42
Net Difference -231,664

Prior's Put/Call Breakdown

Total Calls 720,378
Total Puts 645,931
Put/Call Ratio 0.90
Net Difference 74,447

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