Tour v531
IWM
iShares Russell 2000 ETF
$277.96 -1.20%
(10/7 13:50) ◀
|
Wednesday, October 7, 2026 (1:55pm)
January 2026
|
▶ (10/7 14:00)
◀ 10/7 13:55 ▶

Option Volume

Detail
ℹ
Current (10/07 1:55pm) 1,491,499
Calls: 609,596 (41%)
Puts: 881,903 (59%)
Prior (10/06) 1,495,651
Calls: 753,332 (50%)
Puts: 742,319 (50%)
Current vs Prior -0.28%
Calls: -19.08% (Calls)
Puts: +18.80% (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 -9.91%
Calls: -19.42%
Puts: -1.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 1:55pm) $174.14M
Calls: $46.42M (27%)
Puts: $127.72M (73%)
Prior (10/06) $118.86M
Calls: $33.98M (29%)
Puts: $84.88M (71%)
Current vs Prior +46.51%
Calls: +36.61%
Puts: +50.47%
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 +10.96%
Calls: -23.59%
Puts: +32.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 1:55pm) 1.45
Prior (10/06) 0.99
Current vs Prior +46.82%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +20.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 1:55pm) 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% | 1.01%0.50% | 1.32%1.32% | 2.47%2.28% | 5.68%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -43.50% | -13.51%-43.50% | -7.14%-7.14% | -0.80%-1.73% | +2.32%
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 -46.70% | -23.40%-26.26% | -7.82%-8.31% | -1.88%-24.65% | -4.26%
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 -43.50% | -13.51%-43.50% | -7.14%-7.14% | -0.80%-1.73% | +2.32%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.84% | 1.48%
Calls: 0.98% | 1.18%
Puts: 2.70% | 1.79%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -46.36% | -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 -50.27% | -56.14%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($127.72M). Bearish P/C ratio of 1.45 indicates protective positioning. P/C ratio rising 47% - 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
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
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 1,137 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2021.3521.43$21.390.4%190.82733
$261.00Nov 2020.5020.58$20.540.4%20.81173
$245.00Nov 2035.0035.14$35.070.4%--0.92216
$269.00Oct 169.919.95$9.930.4%320.8634
$262.00Nov 2019.6619.74$19.700.4%10.8073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 202.152.16$2.160.5%1.4K0.1827.1K
$281.00Nov 208.398.43$8.410.5%1460.551.8K
$275.00Nov 205.765.79$5.780.5%5.8K0.4251.8K
$279.00Nov 207.427.46$7.440.5%470.511.9K
$274.00Nov 205.405.43$5.420.6%1270.40962

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 366 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.090.10$0.1010.0%109.8K0.171.2K
$278.00Oct 70.330.34$0.342.9%98.9K0.49693
$283.00Oct 80.070.08$0.0812.5%1.0K0.06610
$282.00Oct 80.120.13$0.137.7%5.1K0.09904
$281.00Oct 80.220.23$0.234.3%5.5K0.151.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.060.07$0.0714.3%122.4K0.142.3K
$278.00Oct 70.360.37$0.372.7%81.2K0.511.4K
$272.00Oct 80.050.06$0.0616.7%7360.043.0K
$273.00Oct 80.080.09$0.0911.1%9060.061.4K
$274.00Oct 80.140.15$0.156.7%2.2K0.104.5K

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
$250.00Oct 1928.2028.59$28.401.4%11.001
$225.00Nov 2054.3654.64$54.500.5%--1.001.0K
$235.00Oct 842.8343.18$43.010.8%41.005
$225.00Oct 952.9353.29$53.110.7%41.005
$230.00Oct 947.9148.29$48.100.8%61.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 73.914.09$4.004.5%6141.001.7K
$283.00Oct 74.915.09$5.003.6%7431.002.8K
$284.00Oct 75.906.13$6.023.8%1141.00817
$285.00Oct 76.917.09$7.002.6%1631.00314
$286.00Oct 77.908.16$8.033.2%211.0071

Most actively traded options today. High liquidity = easy entry/exit. 1,238 active (total vol 1.5M, top 122.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.090.10$0.1010.0%109.8K0.171.2K
$278.00Oct 70.330.34$0.342.9%98.9K0.49693
$280.00Oct 70.030.04$0.0425.0%53.1K0.062.6K
$281.00Oct 70.010.02$0.0250.0%24.1K0.036.5K
$277.00Oct 71.021.03$1.021.0%20.9K0.86211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.060.07$0.0714.3%122.4K0.142.3K
$278.00Oct 70.360.37$0.372.7%81.2K0.511.4K
$270.00Oct 160.760.78$0.772.6%63.6K0.1785.9K
$275.00Oct 161.831.86$1.851.6%58.0K0.34125.9K
$265.00Nov 202.983.00$2.990.7%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 20.4%, max 31.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2023.4%17.8%31.4%110.2K1.5K
$278.00Oct 7Nov 2019.7%18.0%9.4%99.1K765
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2023.4%17.8%31.4%12.1K4.5K
$278.00Oct 7Nov 2019.7%18.0%9.4%81.4K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 478 found (best R:R 0.61, avg 3.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$292.00Oct 21$0.14$1.86$0.1411%13.29$290.14
$299.00$300.00Nov 20$0.12$0.88$0.1214%7.33$299.12
$286.00$287.00Oct 16$0.13$0.87$0.1316%6.69$286.13
$298.00$299.00Nov 13$0.11$0.89$0.1113%8.09$298.11
$277.00$278.00Oct 9$0.56$0.44$0.5661%0.79$277.56
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.86$1.14$1.8670%0.61$281.14
$250.00$245.00Nov 6$0.17$4.83$0.177%28.41$249.83
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 354 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
$278.00$279.00Nov 20$0.56$0.56$0.4449%1.27$278.56
$280.00$282.00Oct 21$0.81$0.81$1.1958%0.68$280.81
$279.00$280.00Nov 13$0.53$0.53$0.4752%1.13$279.53
$278.00$279.00Nov 6$0.55$0.55$0.4549%1.22$278.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.85$0.85$9.1579%0.09$269.15
$277.00$276.00Oct 9$0.34$0.34$0.6661%0.52$276.66
$277.00$276.00Oct 8$0.28$0.28$0.7264%0.39$276.72
$276.00$275.00Oct 8$0.17$0.17$0.8376%0.20$275.83
$275.00$274.00Oct 8$0.10$0.10$0.9084%0.11$274.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.86, cheapest $0.75)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.7819.7%18.1%
$277.50Oct 30Nov 6$1.0617.5%18.1%
$282.50Oct 23Oct 30$1.0717.9%19.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.7519.7%18.1%
$272.50Nov 6Nov 13$0.6519.2%19.3%
$277.50Oct 30Nov 6$0.8817.5%18.1%
$282.50Oct 23Oct 30$0.8617.9%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 499 found (cheapest 0.26% of stock, avg 4.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.34$0.37$0.71$277.29$278.710.26%
$277.00Oct 7$1.02$0.07$1.09$275.91$278.090.39%
$279.00Oct 7$0.10$1.13$1.23$277.77$280.230.44%
$276.00Oct 7$2.01$0.02$2.03$273.97$278.030.73%
$280.00Oct 7$0.04$2.03$2.07$277.93$282.070.74%
$278.00Oct 8$1.12$1.12$2.24$275.76$280.240.81%
$277.00Oct 8$1.70$0.70$2.40$274.60$279.400.86%
$279.00Oct 8$0.69$1.69$2.38$276.62$281.380.86%
$280.00Oct 8$0.41$2.40$2.81$277.19$282.811.01%
$276.00Oct 8$2.41$0.42$2.83$273.17$278.831.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 378 found (cheapest 0.04% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$277.00Oct 7$0.04$0.07$0.11$276.89$280.11
$283.00$273.00Oct 8$0.08$0.09$0.17$272.83$283.17
$279.00$277.00Oct 7$0.10$0.07$0.17$276.83$279.17
$282.00$273.00Oct 8$0.13$0.09$0.22$272.78$282.22
$283.00$274.00Oct 8$0.08$0.15$0.23$273.77$283.23
$282.00$274.00Oct 8$0.13$0.15$0.28$273.72$282.28
$281.00$273.00Oct 8$0.23$0.09$0.32$272.68$281.32
$283.00$275.00Oct 8$0.08$0.25$0.33$274.67$283.33
$281.00$274.00Oct 8$0.23$0.15$0.38$273.62$281.38
$282.00$275.00Oct 8$0.13$0.25$0.38$274.62$282.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 383 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257287/288Nov 20$0.47$0.5352%0.89$256.53$287.47
254/255287/288Nov 20$0.45$0.5553%0.82$254.55$287.45
258/259287/288Nov 20$0.48$0.5250%0.92$258.52$287.48
261/262287/288Nov 20$0.51$0.4946%1.04$261.49$287.51
263/264285/286Nov 6$0.50$0.5047%1.00$263.50$285.50
265/266285/286Nov 6$0.53$0.4744%1.13$265.47$285.53
263/264286/287Nov 13$0.52$0.4845%1.08$263.48$286.52
262/263287/288Nov 20$0.52$0.4845%1.08$262.48$287.52
259/260285/286Nov 6$0.45$0.5552%0.82$259.55$285.45
258/259286/287Nov 13$0.46$0.5451%0.85$258.54$286.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 14.15, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Oct 7$0.18$0.8243%4.56
$277.00$278.00$279.00Oct 7$0.44$0.5669%1.27
$277.00$278.00$279.00Oct 9$0.09$0.9120%10.11
$275.00$276.00$277.00Oct 12$0.06$0.9415%15.67
$274.00$275.00$276.00Oct 8$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.66$9.3418%14.15
$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$0.14$0.8642%6.14
$276.00$277.00$278.00Oct 7$0.25$0.7548%3.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 463 found (best net $-1.03, 451 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.22$6.78
$260.00$268.001:2Oct 14-$2.75$5.25
$250.00$260.001:2Oct 14-$8.32$1.68
$278.00$279.001:2Oct 8-$0.26$0.74
$279.00$280.001:2Oct 8-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.03$9.97
$324.00$307.001:2Oct 16-$12.05$4.95
$290.00$283.001:2Oct 21-$0.67$6.33
$295.00$288.001:2Oct 14-$3.20$3.80
$280.00$279.001:2Oct 7-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 260 found (best yield 2.95%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$8.210.510.0%2.95%2.97%16972
$279.00Nov 20$7.650.490.4%2.75%3.13%371294
$280.00Nov 20$7.130.470.7%2.57%3.30%3.5K3.3K
$281.00Nov 20$6.620.451.1%2.38%3.48%2481.3K
$282.00Nov 20$6.130.431.4%2.21%3.66%2851.6K
$283.00Nov 20$5.670.411.8%2.04%3.85%5691.4K
$284.00Nov 20$5.240.392.2%1.89%4.06%6076.9K
$278.00Nov 13$7.450.510.0%2.68%2.69%87677
$285.00Nov 20$4.820.372.5%1.73%4.27%93619.7K
$279.00Nov 13$6.900.480.4%2.48%2.86%11139

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 609,596
Total Puts 881,903
Put/Call Ratio 1.45
Net Difference -272,307

Prior's Put/Call Breakdown

Total Calls 753,332
Total Puts 742,319
Put/Call Ratio 0.99
Net Difference 11,013

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