Tour v531
IWM
iShares Russell 2000 ETF
$278.17 -1.13%
(10/7 14:00) ◀
|
Wednesday, October 7, 2026 (2:05pm)
January 2026
|
▶ (10/7 14:10)
◀ 10/7 14:05 ▶

Option Volume

Detail
ℹ
Current (10/07 2:05pm) 1,511,550
Calls: 620,975 (41%)
Puts: 890,575 (59%)
Prior (10/06) 1,515,368
Calls: 766,719 (51%)
Puts: 748,649 (49%)
Current vs Prior -0.25%
Calls: -19.01% (Calls)
Puts: +18.96% (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 -8.70%
Calls: -17.92%
Puts: -0.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 2:05pm) $173.46M
Calls: $49.38M (28%)
Puts: $124.08M (72%)
Prior (10/06) $119.16M
Calls: $34.77M (29%)
Puts: $84.39M (71%)
Current vs Prior +45.57%
Calls: +42.02%
Puts: +47.04%
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 +10.53%
Calls: -18.71%
Puts: +29.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 2:05pm) 1.43
Prior (10/06) 0.98
Current vs Prior +46.88%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +19.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 2:05pm) 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 0.49% | 0.98%0.49% | 1.29%1.29% | 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 -45.17% | -16.02%-45.17% | -9.23%-9.23% | -1.89%-2.90% | +1.33%
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 -48.27% | -25.63%-28.44% | -9.89%-10.37% | -2.96%-25.54% | -5.18%
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 -45.17% | -16.02%-45.17% | -9.23%-9.23% | -1.89%-2.90% | +1.33%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.26% | 1.48%
Calls: 2.38% | 1.67%
Puts: 2.15% | 1.30%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -34.11% | -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 -38.92% | -56.14%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($124.08M). Bearish P/C ratio of 1.43 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
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
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 1,130 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 1611.9311.96$11.950.3%40.9013
$271.00Oct 168.368.39$8.380.4%900.81333
$268.00Oct 1611.0011.04$11.020.4%40.8837
$245.00Nov 2035.1935.32$35.250.4%--0.92216
$269.00Oct 1610.1010.14$10.120.4%320.8634
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Nov 2017.7017.79$17.740.5%1500.804.9K
$287.00Oct 169.119.16$9.140.5%390.864.7K
$325.00Oct 746.7447.01$46.880.6%51.00--
$279.00Oct 163.393.41$3.400.6%1.4K0.5362.6K
$324.00Oct 745.7446.01$45.880.6%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 360 found (avg $0.38, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.090.10$0.1010.0%111.1K0.181.2K
$278.00Oct 70.410.42$0.422.4%102.1K0.58693
$283.00Oct 80.070.08$0.0812.5%1.0K0.06610
$282.00Oct 80.130.14$0.147.1%5.1K0.10904
$281.00Oct 80.240.25$0.254.0%5.6K0.161.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.240.25$0.254.0%83.1K0.421.4K
$279.00Oct 70.920.94$0.932.2%12.2K0.812.6K
$274.00Oct 80.120.13$0.137.7%2.2K0.094.5K
$273.00Oct 80.080.09$0.0911.1%9120.061.4K
$272.00Oct 80.050.06$0.0616.7%7370.043.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 559 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Oct 1214.1814.50$14.342.2%11.00--
$265.00Oct 1213.3113.41$13.360.7%41.00--
$240.00Oct 1338.1538.44$38.300.8%31.00--
$255.00Oct 1323.1923.51$23.351.4%11.00--
$260.00Oct 1318.2118.53$18.371.7%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 73.764.01$3.896.4%6151.001.7K
$283.00Oct 74.795.01$4.904.5%7431.002.8K
$284.00Oct 75.746.01$5.884.6%1141.00817
$285.00Oct 76.797.01$6.903.2%1631.00314
$286.00Oct 77.738.00$7.873.4%211.0071

Most actively traded options today. High liquidity = easy entry/exit. 1,242 active (total vol 1.5M, top 124.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.090.10$0.1010.0%111.1K0.181.2K
$278.00Oct 70.410.42$0.422.4%102.1K0.58693
$280.00Oct 70.030.04$0.0425.0%54.4K0.072.6K
$281.00Oct 70.010.02$0.0250.0%24.8K0.036.5K
$277.00Oct 71.191.22$1.212.5%21.6K0.91211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.030.04$0.0425.0%124.8K0.092.3K
$278.00Oct 70.240.25$0.254.0%83.1K0.421.4K
$270.00Oct 160.740.76$0.752.7%63.6K0.1685.9K
$275.00Oct 161.771.80$1.791.7%58.0K0.34125.9K
$276.00Oct 70.010.02$0.0250.0%51.4K0.031.6K

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 11.6%, max 21.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2021.5%17.8%21.0%111.4K1.5K
$278.00Oct 7Nov 2018.4%18.0%2.1%102.3K765
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2021.5%17.8%21.0%12.3K4.5K
$278.00Oct 7Nov 2018.4%18.0%2.1%83.3K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 474 found (best R:R 20.74, avg 3.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$284.00Oct 13$0.14$0.86$0.1419%6.14$283.14
$294.00$295.00Nov 6$0.13$0.87$0.1316%6.69$294.13
$286.00$287.00Oct 15$0.11$0.89$0.1114%8.09$286.11
$285.00$286.00Oct 14$0.12$0.88$0.1215%7.33$285.12
$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$1.84$1.16$1.8469%0.63$281.16
$250.00$245.00Nov 6$0.17$4.83$0.177%28.41$249.83
$240.00$235.00Nov 20$0.14$4.86$0.146%34.71$239.86
$245.00$240.00Nov 13$0.16$4.84$0.166%30.25$244.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 349 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$0.83$0.83$1.1757%0.71$280.83
$282.00$283.00Nov 20$0.48$0.48$0.5256%0.92$282.48
$280.00$281.00Nov 6$0.50$0.50$0.5053%1.00$280.50
$279.00$280.00Nov 20$0.53$0.53$0.4751%1.13$279.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.82$0.82$9.1880%0.09$269.18
$278.00$277.00Oct 7$0.21$0.21$0.7958%0.27$277.79
$277.00$276.00Oct 9$0.31$0.31$0.6963%0.45$276.69
$277.00$276.00Oct 8$0.25$0.25$0.7566%0.33$276.75
$276.00$275.00Oct 8$0.15$0.15$0.8578%0.18$275.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.87, cheapest $0.75)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.7818.4%17.8%
$277.50Oct 30Nov 6$1.0617.6%18.1%
$282.50Oct 23Oct 30$1.0717.8%19.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.7518.4%17.8%
$272.50Nov 6Nov 13$0.6419.2%19.3%
$277.50Oct 30Nov 6$0.8817.6%18.1%
$282.50Oct 23Oct 30$0.8817.8%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 499 found (cheapest 0.24% of stock, avg 4.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.42$0.25$0.67$277.33$278.670.24%
$279.00Oct 7$0.10$0.93$1.03$277.97$280.030.37%
$277.00Oct 7$1.21$0.04$1.25$275.75$278.250.45%
$280.00Oct 7$0.04$1.91$1.95$278.05$281.950.70%
$276.00Oct 7$2.15$0.02$2.17$273.83$278.170.78%
$278.00Oct 8$1.20$1.00$2.20$275.80$280.200.79%
$279.00Oct 8$0.75$1.54$2.29$276.71$281.290.82%
$277.00Oct 8$1.82$0.62$2.44$274.56$279.440.88%
$280.00Oct 8$0.44$2.24$2.68$277.32$282.680.96%
$281.00Oct 7$0.02$2.90$2.92$278.08$283.921.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.03% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$277.00Oct 7$0.04$0.04$0.08$276.92$280.08
$279.00$277.00Oct 7$0.10$0.04$0.14$276.86$279.14
$283.00$274.00Oct 8$0.08$0.13$0.21$273.79$283.21
$282.00$274.00Oct 8$0.14$0.13$0.27$273.73$282.27
$283.00$275.00Oct 8$0.08$0.22$0.30$274.70$283.30
$282.00$275.00Oct 8$0.14$0.22$0.36$274.64$282.36
$281.00$274.00Oct 8$0.25$0.13$0.38$273.62$281.38
$280.00$278.00Oct 7$0.04$0.25$0.29$277.71$280.29
$279.00$278.00Oct 7$0.10$0.25$0.35$277.65$279.35
$281.00$275.00Oct 8$0.25$0.22$0.47$274.53$281.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 432 found (best R:R 0.82, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259285/286Nov 6$0.45$0.5553%0.82$258.55$285.45
257/258287/288Nov 20$0.47$0.5350%0.89$257.53$287.47
257/258288/289Nov 20$0.45$0.5552%0.82$257.55$288.45
256/257287/288Nov 20$0.46$0.5451%0.85$256.54$287.46
256/257288/289Nov 20$0.44$0.5653%0.79$256.56$288.44
261/262287/288Nov 20$0.51$0.4946%1.04$261.49$287.51
261/262288/289Nov 20$0.49$0.5148%0.96$261.51$288.49
258/259286/287Nov 6$0.42$0.5855%0.72$258.58$286.42
264/265285/286Oct 30$0.45$0.5552%0.82$264.55$285.45
263/264285/286Nov 6$0.50$0.5047%1.00$263.50$285.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 14.87, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 7$0.15$0.8539%5.67
$277.00$278.00$279.00Oct 7$0.47$0.5373%1.13
$278.00$279.00$280.00Oct 7$0.26$0.7451%2.85
$245.00$250.00$255.00Oct 30$0.06$4.944%82.33
$276.00$277.00$278.00Oct 13$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.63$9.3718%14.87
$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
$277.00$278.00$279.00Oct 7$0.47$0.5373%1.13
$276.00$277.00$278.00Oct 7$0.19$0.8139%4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 462 found (best net $-0.82, 450 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.40$6.60
$260.00$268.001:2Oct 14-$2.85$5.15
$250.00$260.001:2Oct 14-$8.53$1.47
$276.00$277.001:2Oct 7-$0.27$0.73
$279.00$280.001:2Oct 8-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$0.82$10.18
$324.00$307.001:2Oct 16-$11.92$5.08
$290.00$283.001:2Oct 21-$0.60$6.40
$295.00$288.001:2Oct 14-$3.02$3.98
$278.00$277.001:2Oct 8-$0.24$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 245 found (best yield 2.78%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.740.490.3%2.78%3.08%371294
$280.00Nov 20$7.210.480.7%2.59%3.25%3.5K3.3K
$281.00Nov 20$6.700.461.0%2.41%3.43%2481.3K
$282.00Nov 20$6.210.441.4%2.23%3.61%2871.6K
$283.00Nov 20$5.740.421.7%2.06%3.80%5691.4K
$284.00Nov 20$5.300.402.1%1.91%4.00%6166.9K
$285.00Nov 20$4.880.382.5%1.75%4.21%94019.7K
$279.00Nov 13$6.980.490.3%2.51%2.81%11139
$280.00Nov 13$6.480.470.7%2.33%2.99%5184
$286.00Nov 20$4.490.362.8%1.61%4.43%3902.6K

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 620,975
Total Puts 890,575
Put/Call Ratio 1.43
Net Difference -269,600

Prior's Put/Call Breakdown

Total Calls 766,719
Total Puts 748,649
Put/Call Ratio 0.98
Net Difference 18,070

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