Tour v531
IWM
iShares Russell 2000 ETF
$278.06 -1.17%
(10/7 14:05) ◀
|
Wednesday, October 7, 2026 (2:10pm)
January 2026
|
▶ (10/7 14:15)
◀ 10/7 14:10 ▶

Option Volume

Detail
ℹ
Current (10/07 2:10pm) 1,532,609
Calls: 632,214 (41%)
Puts: 900,395 (59%)
Prior (10/06) 1,532,526
Calls: 779,735 (51%)
Puts: 752,791 (49%)
Current vs Prior +0.01%
Calls: -18.92% (Calls)
Puts: +19.61% (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 -7.43%
Calls: -16.44%
Puts: +0.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 2:10pm) $174.04M
Calls: $48.25M (28%)
Puts: $125.79M (72%)
Prior (10/06) $121.50M
Calls: $34.10M (28%)
Puts: $87.39M (72%)
Current vs Prior +43.25%
Calls: +41.48%
Puts: +43.94%
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 +10.90%
Calls: -20.57%
Puts: +30.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 2:10pm) 1.42
Prior (10/06) 0.97
Current vs Prior +47.52%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +18.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 2:10pm) 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 0.48% | 0.99%0.48% | 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 -45.55% | -15.68%-45.55% | -8.69%-8.69% | -2.43%-3.17% | +1.18%
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 -48.64% | -25.33%-28.94% | -9.36%-9.84% | -3.49%-25.75% | -5.32%
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 -45.55% | -15.68%-45.55% | -8.69%-8.69% | -2.43%-3.17% | +1.18%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.97% | 0.75%
Calls: 2.94% | 0.87%
Puts: 3.00% | 0.63%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -13.41% | -77.48%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -19.73% | -77.77%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($125.79M). Bearish P/C ratio of 1.42 indicates protective positioning. P/C ratio rising 48% - 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
14:10BEARISHBEARISHBEARISH
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 1,131 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Oct 1610.0010.03$10.020.3%320.8634
$273.00Oct 166.646.66$6.650.3%1010.74268
$270.00Oct 169.129.15$9.140.3%1230.84317
$271.00Oct 168.268.29$8.270.4%900.81333
$268.00Oct 1610.9010.94$10.920.4%40.8837
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Nov 136.126.15$6.140.5%150.4729
$279.00Oct 91.951.96$1.960.5%1.8K0.5822.6K
$325.00Oct 746.7647.01$46.890.5%51.00--
$276.00Nov 135.515.54$5.530.5%670.44119
$324.00Oct 745.7646.02$45.890.6%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 361 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.070.08$0.0812.5%114.1K0.161.2K
$278.00Oct 70.330.34$0.342.9%103.3K0.54693
$283.00Oct 80.070.08$0.0812.5%1.0K0.06610
$282.00Oct 80.120.13$0.137.7%5.2K0.09904
$281.00Oct 80.220.23$0.234.3%5.8K0.151.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.260.27$0.273.7%84.6K0.471.4K
$275.00Oct 80.210.22$0.224.5%4.9K0.151.6K
$273.00Oct 80.080.09$0.0911.1%9120.061.4K
$274.00Oct 80.130.14$0.147.1%2.2K0.094.5K
$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
$250.00Oct 727.9128.24$28.081.2%11.00--
$255.00Oct 722.9323.24$23.091.3%11.00--
$260.00Oct 717.9418.24$18.091.7%241.009
$261.00Oct 716.9917.24$17.111.5%191.00--
$262.00Oct 715.9916.24$16.111.6%301.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Oct 86.876.98$6.931.6%381.00160
$286.00Oct 87.857.99$7.921.8%81.0076
$287.00Oct 88.858.98$8.911.5%131.0010
$288.00Oct 89.879.99$9.931.2%--1.0030
$289.00Oct 810.8510.99$10.921.3%21.0016

Most actively traded options today. High liquidity = easy entry/exit. 1,245 active (total vol 1.5M, top 126.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.070.08$0.0812.5%114.1K0.161.2K
$278.00Oct 70.330.34$0.342.9%103.3K0.54693
$280.00Oct 70.020.03$0.0333.3%54.7K0.052.6K
$281.00Oct 70.010.02$0.0250.0%24.8K0.036.5K
$277.00Oct 71.071.13$1.105.5%21.7K0.91211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.030.04$0.0425.0%126.0K0.092.3K
$278.00Oct 70.260.27$0.273.7%84.6K0.471.4K
$270.00Oct 160.740.76$0.752.7%63.6K0.1685.9K
$275.00Oct 161.781.81$1.801.7%58.0K0.34125.9K
$276.00Oct 70.010.02$0.0250.0%51.7K0.031.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 21.6%, max 22.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2021.5%17.7%21.1%114.4K1.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2021.6%17.7%22.0%12.5K4.5K

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 3.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Nov 6$0.12$0.88$0.1214%7.33$295.12
$300.00$301.00Nov 20$0.11$0.89$0.1113%8.09$300.11
$285.00$286.00Oct 15$0.14$0.86$0.1418%6.14$285.14
$299.00$300.00Nov 13$0.10$0.90$0.1012%9.00$299.10
$288.00$289.00Oct 19$0.10$0.90$0.1013%9.00$288.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.23$4.77$0.239%20.74$249.77
$260.00$250.00Oct 20$0.15$9.85$0.156%65.67$259.85
$245.00$240.00Nov 13$0.16$4.84$0.166%30.25$244.84
$245.00$240.00Nov 6$0.11$4.89$0.115%44.45$244.89
$250.00$245.00Nov 6$0.18$4.82$0.187%26.78$249.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 347 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$7.7692%0.03$292.24
$280.00$282.00Oct 21$0.82$0.82$1.1857%0.69$280.82
$279.00$280.00Nov 13$0.54$0.54$0.4651%1.17$279.54
$279.00$280.00Nov 20$0.54$0.54$0.4651%1.17$279.54
$282.00$283.00Nov 20$0.47$0.47$0.5356%0.89$282.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.84$0.84$9.1680%0.09$269.16
$278.00$277.00Oct 7$0.23$0.23$0.7753%0.30$277.77
$278.00$277.00Oct 8$0.41$0.41$0.5951%0.69$277.59
$277.00$276.00Oct 8$0.26$0.26$0.7466%0.35$276.74
$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 $0.87, cheapest $0.65)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.8117.4%17.9%
$277.50Oct 30Nov 6$1.0717.5%18.0%
$282.50Oct 23Oct 30$1.0617.8%19.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6519.2%19.2%
$277.50Oct 30Nov 6$0.8617.5%18.0%
$278.00Oct 7Oct 8$0.7817.1%17.8%
$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 0.22% of stock, avg 4.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.34$0.27$0.61$277.39$278.610.22%
$279.00Oct 7$0.08$1.00$1.08$277.92$280.080.39%
$277.00Oct 7$1.10$0.04$1.14$275.86$278.140.41%
$280.00Oct 7$0.03$1.96$1.99$278.01$281.990.72%
$276.00Oct 7$2.12$0.02$2.14$273.86$278.140.77%
$278.00Oct 8$1.15$1.05$2.20$275.80$280.200.79%
$279.00Oct 8$0.71$1.60$2.31$276.69$281.310.83%
$277.00Oct 8$1.75$0.64$2.39$274.61$279.390.86%
$280.00Oct 8$0.41$2.30$2.71$277.29$282.710.97%
$276.00Oct 8$2.48$0.38$2.86$273.14$278.861.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.03% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$277.00Oct 7$0.03$0.04$0.07$276.93$280.07
$279.00$277.00Oct 7$0.08$0.04$0.12$276.88$279.12
$283.00$274.00Oct 8$0.08$0.14$0.22$273.78$283.22
$282.00$274.00Oct 8$0.13$0.14$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$0.13$0.22$0.35$274.65$282.35
$281.00$274.00Oct 8$0.23$0.14$0.37$273.63$281.37
$281.00$275.00Oct 8$0.23$0.22$0.45$274.55$281.45
$280.00$278.00Oct 7$0.03$0.27$0.30$277.70$280.30
$279.00$278.00Oct 7$0.08$0.27$0.35$277.65$279.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 438 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257287/288Nov 20$0.47$0.5352%0.89$256.53$287.47
267/268287/288Nov 6$0.25$0.2546%1.00$267.25$287.25
259/260285/286Nov 6$0.46$0.5452%0.85$259.54$285.46
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
256/257288/289Nov 20$0.44$0.5654%0.79$256.56$288.44
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
261/262286/287Nov 6$0.45$0.5552%0.82$261.55$286.45
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. 173 found (best R:R 14.15, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Oct 30$0.06$4.947%82.33
$278.00$279.00$280.00Oct 7$0.21$0.7949%3.76
$277.00$278.00$279.00Oct 7$0.50$0.5075%1.00
$274.00$275.00$276.00Oct 8$0.05$0.9514%19.00
$275.00$276.00$277.00Oct 12$0.06$0.9415%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$0.12$9.885%82.33
$240.00$250.00$260.00Oct 20$0.10$9.904%99.00
$278.00$279.00$280.00Oct 7$0.23$0.7748%3.35
$277.00$278.00$279.00Oct 7$0.50$0.5075%1.00

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 $-0.93, 452 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.38$6.62
$260.00$268.001:2Oct 14-$2.82$5.18
$250.00$260.001:2Oct 14-$8.44$1.56
$276.00$277.001:2Oct 7-$0.08$0.92
$279.00$280.001:2Oct 8-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$0.93$10.07
$324.00$307.001:2Oct 16-$11.88$5.12
$290.00$283.001:2Oct 21-$0.65$6.35
$295.00$288.001:2Oct 14-$3.07$3.93
$278.00$277.001:2Oct 8-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 246 found (best yield 2.76%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.680.490.3%2.76%3.10%371294
$280.00Nov 20$7.140.480.7%2.57%3.27%3.5K3.3K
$281.00Nov 20$6.630.461.1%2.38%3.44%2481.3K
$282.00Nov 20$6.150.431.4%2.21%3.63%2881.6K
$283.00Nov 20$5.680.411.8%2.04%3.82%5691.4K
$284.00Nov 20$5.250.402.1%1.89%4.02%6246.9K
$285.00Nov 20$4.830.382.5%1.74%4.23%94819.7K
$279.00Nov 13$6.930.490.3%2.49%2.83%11139
$280.00Nov 13$6.400.470.7%2.30%3.00%10184
$281.00Nov 13$5.910.451.1%2.13%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 632,214
Total Puts 900,395
Put/Call Ratio 1.42
Net Difference -268,181

Prior's Put/Call Breakdown

Total Calls 779,735
Total Puts 752,791
Put/Call Ratio 0.97
Net Difference 26,944

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