Tour v531
IWM
iShares Russell 2000 ETF
$278.12 -1.14%
(10/7 13:30) ◀
|
Wednesday, October 7, 2026 (1:35pm)
January 2026
|
▶ (10/7 13:40)
◀ 10/7 13:35 ▶

Option Volume

Detail
ℹ
Current (10/07 1:35pm) 1,362,090
Calls: 567,253 (42%)
Puts: 794,837 (58%)
Prior (10/06) 1,382,726
Calls: 727,162 (53%)
Puts: 655,564 (47%)
Current vs Prior -1.49%
Calls: -21.99% (Calls)
Puts: +21.24% (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 -17.73%
Calls: -25.02%
Puts: -11.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 1:35pm) $147.72M
Calls: $45.76M (31%)
Puts: $101.96M (69%)
Prior (10/06) $105.25M
Calls: $32.02M (30%)
Puts: $73.22M (70%)
Current vs Prior +40.36%
Calls: +42.90%
Puts: +39.25%
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 -5.87%
Calls: -24.67%
Puts: +6.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 1:35pm) 1.40
Prior (10/06) 0.90
Current vs Prior +55.42%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +16.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 1:35pm) 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% | 1.00%0.51% | 1.31%1.31% | 2.43%2.24% | 5.61%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -42.72% | -14.78%-42.72% | -8.20%-8.20% | -2.45%-3.34% | +0.90%
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 -45.96% | -24.53%-25.24% | -8.87%-9.36% | -3.51%-25.89% | -5.59%
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 -42.72% | -14.78%-42.72% | -8.20%-8.20% | -2.45%-3.34% | +0.90%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.71% | 0.73%
Calls: 2.38% | 0.84%
Puts: 3.03% | 0.63%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -20.99% | -78.08%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -26.76% | -78.37%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($101.96M). Bearish P/C ratio of 1.40 indicates protective positioning. P/C ratio rising 55% - 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
13:35BEARISHBEARISHBEARISH
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 1,131 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Nov 2020.6120.67$20.640.3%20.81173
$271.00Oct 168.318.34$8.320.4%890.81333
$263.00Nov 2018.9319.00$18.970.4%40.7989
$260.00Nov 2021.4621.54$21.500.4%190.82733
$264.00Nov 2018.1018.17$18.140.4%120.77135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 2051.7752.04$51.910.5%700.99126
$278.00Nov 206.866.90$6.880.6%1740.491.4K
$324.00Oct 1645.7746.04$45.910.6%11.001
$279.00Nov 136.756.79$6.770.6%170.5142
$294.00Nov 2016.8716.97$16.920.6%2530.7910

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 356 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.100.11$0.119.1%103.1K0.191.2K
$278.00Oct 70.410.42$0.422.4%95.4K0.55693
$283.00Oct 80.070.08$0.0812.5%9950.06610
$282.00Oct 80.130.14$0.147.1%4.1K0.10904
$281.00Oct 80.240.25$0.254.0%5.2K0.161.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.050.06$0.0616.7%118.6K0.122.3K
$278.00Oct 70.290.30$0.303.3%77.3K0.451.4K
$279.00Oct 70.971.00$0.993.0%11.2K0.812.6K
$274.00Oct 80.130.14$0.147.1%2.2K0.094.5K
$273.00Oct 80.080.09$0.0911.1%9010.061.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 556 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 727.9728.29$28.131.1%11.00--
$255.00Oct 722.9723.30$23.141.4%11.00--
$260.00Oct 717.9718.22$18.101.4%241.009
$261.00Oct 716.9717.22$17.101.5%191.00--
$262.00Oct 715.9716.22$16.101.6%301.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Oct 86.827.02$6.922.9%381.00160
$286.00Oct 87.828.03$7.932.6%81.0076
$287.00Oct 88.819.03$8.922.5%131.0010
$288.00Oct 89.8010.02$9.912.2%--1.0030
$289.00Oct 810.8011.02$10.912.0%21.0016

Most actively traded options today. High liquidity = easy entry/exit. 1,228 active (total vol 1.3M, top 118.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.100.11$0.119.1%103.1K0.191.2K
$278.00Oct 70.410.42$0.422.4%95.4K0.55693
$280.00Oct 70.030.04$0.0425.0%51.4K0.072.6K
$281.00Oct 70.010.02$0.0250.0%23.5K0.036.5K
$277.00Oct 71.161.19$1.172.6%20.6K0.88211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.050.06$0.0616.7%118.6K0.122.3K
$278.00Oct 70.290.30$0.303.3%77.3K0.451.4K
$270.00Oct 160.740.75$0.751.3%63.6K0.1685.9K
$265.00Nov 202.922.95$2.941.0%51.1K0.2488.8K
$276.00Oct 70.010.02$0.0250.0%50.5K0.031.6K

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 9.8%, max 18.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2020.9%17.7%18.1%103.3K1.5K
$278.00Oct 7Nov 2018.4%17.9%3.0%95.6K765
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2020.9%17.7%18.1%11.2K4.5K
$278.00Oct 7Nov 2017.9%17.9%0.1%77.4K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 465 found (best R:R 0.64, avg 3.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$298.00$299.00Nov 13$0.11$0.89$0.1113%8.09$298.11
$295.00$296.00Nov 6$0.12$0.88$0.1214%7.33$295.12
$293.00$294.00Oct 30$0.11$0.89$0.1113%8.09$293.11
$288.00$289.00Oct 20$0.11$0.89$0.1113%8.09$288.11
$296.00$297.00Nov 6$0.11$0.89$0.1112%8.09$296.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.83$1.17$1.8369%0.64$281.17
$250.00$245.00Nov 13$0.23$4.77$0.239%20.74$249.77
$245.00$240.00Nov 13$0.16$4.84$0.166%30.25$244.84
$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
$279.00$280.00Nov 20$0.54$0.54$0.4651%1.17$279.54
$279.00$280.00Oct 30$0.52$0.52$0.4852%1.08$279.52
$280.00$281.00Nov 6$0.50$0.50$0.5054%1.00$280.50
$279.00$280.00Oct 23$0.50$0.50$0.5052%1.00$279.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.81$0.81$9.1980%0.09$269.19
$278.00$277.00Oct 7$0.24$0.24$0.7655%0.32$277.76
$278.00$277.00Oct 9$0.42$0.42$0.5852%0.72$277.58
$276.00$275.00Oct 8$0.16$0.16$0.8477%0.19$275.84
$277.00$276.00Oct 8$0.26$0.26$0.7466%0.35$276.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.86, cheapest $0.77)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.7718.4%18.0%
$277.50Oct 30Nov 6$1.0717.4%18.0%
$282.50Oct 23Oct 30$1.0717.7%18.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6419.1%19.2%
$278.00Oct 7Oct 8$0.7417.9%18.0%
$277.50Oct 30Nov 6$0.8717.4%18.0%
$282.50Oct 23Oct 30$0.8717.7%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 496 found (cheapest 0.26% of stock, avg 4.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.42$0.30$0.72$277.28$278.720.26%
$279.00Oct 7$0.11$0.99$1.10$277.90$280.100.40%
$277.00Oct 7$1.17$0.06$1.23$275.77$278.230.44%
$280.00Oct 7$0.04$1.89$1.93$278.07$281.930.69%
$276.00Oct 7$2.13$0.02$2.15$273.85$278.150.77%
$278.00Oct 8$1.19$1.04$2.23$275.77$280.230.80%
$279.00Oct 8$0.75$1.59$2.34$276.66$281.340.84%
$277.00Oct 8$1.80$0.65$2.45$274.55$279.450.88%
$280.00Oct 8$0.44$2.28$2.72$277.28$282.720.98%
$281.00Oct 7$0.02$2.91$2.93$278.07$283.931.05%

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$0.04$0.06$0.10$276.90$280.10
$279.00$277.00Oct 7$0.11$0.06$0.17$276.83$279.17
$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$0.23$0.31$274.69$283.31
$282.00$275.00Oct 8$0.14$0.23$0.37$274.63$282.37
$281.00$274.00Oct 8$0.25$0.14$0.39$273.61$281.39
$281.00$275.00Oct 8$0.25$0.23$0.48$274.52$281.48
$280.00$278.00Oct 7$0.04$0.30$0.34$277.66$280.34
$279.00$278.00Oct 7$0.11$0.30$0.41$277.59$279.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 419 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259288/289Nov 20$0.47$0.5352%0.89$258.53$288.47
254/255288/289Nov 20$0.43$0.5755%0.75$254.57$288.43
259/260285/286Nov 6$0.46$0.5452%0.85$259.54$285.46
257/258286/287Nov 13$0.46$0.5452%0.85$257.54$286.46
258/259286/287Nov 13$0.47$0.5351%0.89$258.53$286.47
259/260286/287Nov 13$0.48$0.5250%0.92$259.52$286.48
260/261285/286Nov 6$0.47$0.5351%0.89$260.53$285.47
261/262285/286Nov 6$0.48$0.5250%0.92$261.52$285.48
258/259287/288Nov 20$0.48$0.5250%0.92$258.52$287.48
261/262286/287Nov 13$0.50$0.5048%1.00$261.50$286.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 179 found (best R:R 15.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Oct 7$0.24$0.7648%3.17
$277.00$278.00$279.00Oct 7$0.44$0.5669%1.27
$276.00$277.00$278.00Oct 7$0.21$0.7941%3.76
$279.00$280.00$281.00Oct 7$0.05$0.9516%19.00
$245.00$250.00$255.00Oct 30$0.07$4.934%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.62$9.3818%15.13
$240.00$250.00$260.00Oct 21$0.13$9.875%75.92
$240.00$250.00$260.00Oct 20$0.11$9.894%89.91
$278.00$279.00$280.00Oct 7$0.21$0.7948%3.76
$277.00$278.00$279.00Oct 7$0.45$0.5569%1.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 459 found (best net $-0.95, 448 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.33$6.67
$260.00$268.001:2Oct 14-$2.85$5.15
$250.00$260.001:2Oct 14-$8.51$1.49
$276.00$277.001:2Oct 7-$0.21$0.79
$279.00$280.001:2Oct 8-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$0.95$10.05
$324.00$307.001:2Oct 16-$11.79$5.21
$290.00$283.001:2Oct 21-$0.55$6.45
$295.00$288.001:2Oct 14-$3.05$3.95
$280.00$279.001:2Oct 7-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 242 found (best yield 2.76%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.690.490.3%2.76%3.08%240294
$280.00Nov 20$7.160.480.7%2.57%3.25%3.4K3.3K
$281.00Nov 20$6.640.461.0%2.39%3.42%2401.3K
$282.00Nov 20$6.160.441.4%2.21%3.61%2761.6K
$283.00Nov 20$5.690.421.8%2.05%3.80%5631.4K
$284.00Nov 20$5.250.402.1%1.89%4.00%5796.9K
$285.00Nov 20$4.840.382.5%1.74%4.21%92019.7K
$279.00Nov 13$6.930.490.3%2.49%2.81%11139
$280.00Nov 13$6.420.470.7%2.31%2.98%4184
$281.00Nov 13$5.920.451.0%2.13%3.16%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 567,253
Total Puts 794,837
Put/Call Ratio 1.40
Net Difference -227,584

Prior's Put/Call Breakdown

Total Calls 727,162
Total Puts 655,564
Put/Call Ratio 0.90
Net Difference 71,598

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