Tour v531
IWM
iShares Russell 2000 ETF
$278.10 -1.15%
(10/7 13:40) ◀
|
Wednesday, October 7, 2026 (1:45pm)
January 2026
|
▶ (10/7 13:50)
◀ 10/7 13:45 ▶

Option Volume

Detail
ℹ
Current (10/07 1:45pm) 1,468,008
Calls: 593,642 (40%)
Puts: 874,366 (60%)
Prior (10/06) 1,447,109
Calls: 742,455 (51%)
Puts: 704,654 (49%)
Current vs Prior +1.44%
Calls: -20.04% (Calls)
Puts: +24.08% (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 -11.33%
Calls: -21.53%
Puts: -2.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 1:45pm) $171.32M
Calls: $47.33M (28%)
Puts: $123.99M (72%)
Prior (10/06) $118.19M
Calls: $31.91M (27%)
Puts: $86.28M (73%)
Current vs Prior +44.95%
Calls: +48.33%
Puts: +43.70%
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 +9.16%
Calls: -22.09%
Puts: +28.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 1:45pm) 1.47
Prior (10/06) 0.95
Current vs Prior +55.19%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +22.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 1:45pm) 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% | 2.44%2.25% | 5.63%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -43.12% | -14.47%-43.13% | -8.45%-8.45% | -2.01%-2.87% | +1.42%
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 -46.34% | -24.25%-25.77% | -9.12%-9.60% | -3.07%-25.52% | -5.09%
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 -43.12% | -14.47%-43.13% | -8.45%-8.45% | -2.01%-2.87% | +1.42%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.23% | 1.46%
Calls: 2.44% | 1.68%
Puts: 2.02% | 1.25%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -34.99% | -56.16%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -39.73% | -56.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($123.99M). Bearish P/C ratio of 1.47 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
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
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 1,139 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Oct 305.905.92$5.910.3%4380.53232
$261.00Nov 2020.6220.70$20.660.4%20.81173
$269.00Oct 1610.0310.07$10.050.4%320.8634
$272.00Oct 167.477.50$7.490.4%980.78268
$262.00Nov 2019.7719.85$19.810.4%10.8073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Nov 207.347.38$7.360.5%470.511.9K
$279.00Oct 163.423.44$3.430.6%1.3K0.5462.6K
$281.00Nov 208.308.35$8.320.6%1410.541.8K
$324.00Oct 1645.7045.98$45.840.6%11.001
$277.00Nov 206.476.51$6.490.6%1100.461.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 358 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.100.11$0.119.1%107.1K0.191.2K
$278.00Oct 70.400.41$0.412.4%97.6K0.55693
$283.00Oct 80.070.08$0.0812.5%9980.06610
$282.00Oct 80.130.14$0.147.1%4.3K0.10904
$281.00Oct 80.240.25$0.254.0%5.5K0.161.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.050.06$0.0616.7%120.0K0.122.3K
$278.00Oct 70.300.31$0.313.2%79.0K0.451.4K
$279.00Oct 70.981.00$0.992.0%11.7K0.812.6K
$274.00Oct 80.130.14$0.147.1%2.2K0.094.5K
$273.00Oct 80.080.09$0.0911.1%9060.061.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 558 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Nov 2054.4854.78$54.630.5%--1.001.0K
$235.00Oct 842.9643.32$43.140.8%41.005
$225.00Oct 953.0453.42$53.230.7%41.005
$230.00Oct 948.1548.43$48.290.6%61.006
$235.00Oct 943.0543.43$43.240.9%11.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 73.753.94$3.854.9%6131.001.7K
$283.00Oct 74.744.95$4.854.3%7421.002.8K
$284.00Oct 75.755.94$5.853.2%1141.00817
$285.00Oct 76.756.96$6.863.1%1571.00314
$286.00Oct 77.737.94$7.842.7%211.0071

Most actively traded options today. High liquidity = easy entry/exit. 1,236 active (total vol 1.5M, top 120.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.100.11$0.119.1%107.1K0.191.2K
$278.00Oct 70.400.41$0.412.4%97.6K0.55693
$280.00Oct 70.030.04$0.0425.0%52.0K0.072.6K
$281.00Oct 70.010.02$0.0250.0%24.1K0.036.5K
$277.00Oct 71.151.18$1.172.6%20.7K0.88211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.050.06$0.0616.7%120.0K0.122.3K
$278.00Oct 70.300.31$0.313.2%79.0K0.451.4K
$270.00Oct 160.740.75$0.751.3%63.6K0.1685.9K
$275.00Oct 161.781.81$1.801.7%58.0K0.34125.9K
$265.00Nov 202.952.98$2.971.0%51.1K0.2488.8K

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 12.6%, max 20.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2021.4%17.8%20.4%107.3K1.5K
$278.00Oct 7Nov 2018.9%18.0%4.8%97.7K765
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2021.4%17.8%20.4%11.7K4.5K
$278.00Oct 7Nov 2018.9%18.0%4.8%79.2K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 473 found (best R:R 20.74, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$299.00$300.00Nov 13$0.10$0.90$0.1012%9.00$299.10
$285.00$286.00Oct 14$0.12$0.88$0.1215%7.33$285.12
$283.00$284.00Oct 13$0.15$0.85$0.1519%5.67$283.15
$288.00$289.00Oct 19$0.10$0.90$0.1012%9.00$288.10
$287.00$288.00Oct 16$0.11$0.89$0.1114%8.09$287.11
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$1.85$1.15$1.8569%0.62$281.15
$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. 351 found (best R:R 0.09, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$300.00Oct 21$0.24$0.24$7.7693%0.03$292.24
$280.00$282.00Oct 21$0.82$0.82$1.1857%0.69$280.82
$279.00$280.00Nov 6$0.53$0.53$0.4752%1.13$279.53
$280.00$281.00Oct 30$0.49$0.49$0.5154%0.96$280.49
$280.00$281.00Nov 13$0.51$0.51$0.4953%1.04$280.51
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$0.25$0.25$0.7555%0.33$277.75
$277.00$276.00Oct 8$0.27$0.27$0.7366%0.37$276.73
$275.00$274.00Oct 9$0.16$0.16$0.8479%0.19$274.84
$278.00$277.00Oct 9$0.42$0.42$0.5852%0.72$277.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.87, cheapest $0.74)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.7818.9%18.1%
$277.50Oct 30Nov 6$1.0717.5%18.1%
$282.50Oct 23Oct 30$1.0817.8%19.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.7418.9%18.1%
$272.50Nov 6Nov 13$0.6519.2%19.2%
$277.50Oct 30Nov 6$0.8717.5%18.1%
$282.50Oct 23Oct 30$0.8717.8%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 498 found (cheapest 0.26% of stock, avg 4.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.41$0.31$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$1.87$1.91$278.09$281.910.69%
$276.00Oct 7$2.15$0.02$2.17$273.83$278.170.78%
$278.00Oct 8$1.19$1.05$2.24$275.76$280.240.81%
$279.00Oct 8$0.74$1.60$2.34$276.66$281.340.84%
$277.00Oct 8$1.79$0.66$2.45$274.55$279.450.88%
$280.00Oct 8$0.44$2.29$2.73$277.27$282.730.98%
$281.00Oct 7$0.02$2.86$2.88$278.12$283.881.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.04% of stock, avg 1.95%)

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
$279.00$278.00Oct 7$0.11$0.31$0.42$277.58$279.42
$283.00$276.00Oct 8$0.08$0.39$0.47$275.53$283.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 440 found (best R:R 0.82, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257288/289Nov 20$0.45$0.5553%0.82$256.55$288.45
260/261288/289Nov 20$0.49$0.5149%0.96$260.51$288.49
263/264286/287Nov 6$0.48$0.5249%0.92$263.52$286.48
256/257287/288Nov 20$0.46$0.5451%0.85$256.54$287.46
258/259288/289Nov 20$0.46$0.5451%0.85$258.54$288.46
260/261287/288Nov 20$0.50$0.5047%1.00$260.50$287.50
259/260286/287Nov 6$0.43$0.5754%0.75$259.57$286.43
260/261286/287Nov 6$0.44$0.5653%0.79$260.56$286.44
263/264285/286Nov 6$0.50$0.5047%1.00$263.50$285.50
261/262286/287Nov 6$0.45$0.5552%0.82$261.55$286.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 174 found (best R:R 15.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Oct 7$0.23$0.7749%3.35
$277.00$278.00$279.00Oct 7$0.46$0.5469%1.17
$279.00$280.00$281.00Oct 7$0.05$0.9516%19.00
$276.00$277.00$278.00Oct 7$0.22$0.7842%3.55
$240.00$245.00$250.00Nov 20$0.06$4.943%82.33
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$0.10$9.904%99.00
$278.00$279.00$280.00Oct 7$0.20$0.8048%4.00
$277.00$278.00$279.00Oct 7$0.43$0.5769%1.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 464 found (best net $-0.89, 452 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.40$6.60
$260.00$268.001:2Oct 14-$2.89$5.11
$250.00$260.001:2Oct 14-$8.47$1.53
$276.00$277.001:2Oct 7-$0.19$0.81
$279.00$280.001:2Oct 8-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$0.89$10.11
$324.00$307.001:2Oct 16-$11.84$5.16
$290.00$283.001:2Oct 21-$0.62$6.38
$295.00$288.001:2Oct 14-$2.98$4.02
$280.00$279.001:2Oct 7-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 243 found (best yield 2.78%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.720.490.3%2.78%3.10%240294
$280.00Nov 20$7.190.480.7%2.59%3.27%3.5K3.3K
$281.00Nov 20$6.680.461.0%2.40%3.44%2401.3K
$282.00Nov 20$6.190.441.4%2.23%3.63%2831.6K
$283.00Nov 20$5.730.421.8%2.06%3.82%5641.4K
$284.00Nov 20$5.280.402.1%1.90%4.02%5936.9K
$285.00Nov 20$4.870.382.5%1.75%4.23%92919.7K
$279.00Nov 13$6.970.490.3%2.51%2.83%11139
$280.00Nov 13$6.450.470.7%2.32%3.00%4184
$286.00Nov 20$4.470.362.8%1.61%4.45%3762.6K

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 593,642
Total Puts 874,366
Put/Call Ratio 1.47
Net Difference -280,724

Prior's Put/Call Breakdown

Total Calls 742,455
Total Puts 704,654
Put/Call Ratio 0.95
Net Difference 37,801

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