Tour v531
IWM
iShares Russell 2000 ETF
$278.05 -1.17%
(10/7 14:20) ◀
|
Wednesday, October 7, 2026 (2:25pm)
January 2026
|
▶ (10/7 14:30)
◀ 10/7 14:25 ▶

Option Volume

Detail
ℹ
Current (10/07 2:25pm) 1,561,680
Calls: 649,099 (42%)
Puts: 912,581 (58%)
Prior (10/06) 1,576,201
Calls: 810,619 (51%)
Puts: 765,582 (49%)
Current vs Prior -0.92%
Calls: -19.93% (Calls)
Puts: +19.20% (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 -5.67%
Calls: -14.20%
Puts: +1.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 2:25pm) $174.06M
Calls: $47.80M (27%)
Puts: $126.26M (73%)
Prior (10/06) $134.18M
Calls: $40.23M (30%)
Puts: $93.95M (70%)
Current vs Prior +29.72%
Calls: +18.80%
Puts: +34.40%
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 +10.91%
Calls: -21.32%
Puts: +31.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 2:25pm) 1.41
Prior (10/06) 0.94
Current vs Prior +48.86%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +16.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 2:25pm) 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 0.46% | 0.97%0.46% | 1.29%1.29% | 2.42%2.23% | 5.61%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -47.58% | -16.91%-47.59% | -9.45%-9.45% | -2.71%-3.63% | +0.99%
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 -50.55% | -26.41%-31.60% | -10.11%-10.59% | -3.77%-26.11% | -5.50%
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 -47.58% | -16.91%-47.59% | -9.45%-9.45% | -2.71%-3.63% | +0.99%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.23% | 1.07%
Calls: 3.45% | 0.89%
Puts: 3.00% | 1.26%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -5.83% | -67.87%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -12.70% | -68.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($126.26M). Bearish P/C ratio of 1.41 indicates protective positioning. P/C ratio rising 49% - 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
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
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 1,134 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 169.109.13$9.120.3%1230.84317
$271.00Oct 168.258.28$8.270.4%920.81333
$260.00Nov 2021.4121.49$21.450.4%190.82733
$284.00Nov 205.255.27$5.260.4%6330.406.9K
$264.00Nov 2018.0618.13$18.100.4%120.77135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 135.515.53$5.520.4%670.44119
$274.00Nov 134.784.80$4.790.4%70.39221
$273.00Nov 134.454.47$4.460.4%20.37298
$278.00Nov 136.336.36$6.350.5%240.4984
$277.50Nov 136.126.15$6.140.5%150.4829

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 70.050.06$0.0616.7%116.9K0.131.2K
$278.00Oct 70.280.29$0.293.4%106.4K0.53693
$282.00Oct 80.110.12$0.128.3%5.4K0.09904
$283.00Oct 80.070.08$0.0812.5%1.2K0.06610
$281.00Oct 80.200.21$0.214.8%6.1K0.141.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.230.24$0.244.2%87.7K0.491.4K
$274.00Oct 80.120.13$0.137.7%2.2K0.094.5K
$273.00Oct 80.080.09$0.0911.1%9150.061.4K
$275.00Oct 80.210.22$0.224.5%4.9K0.141.6K
$272.00Oct 80.050.06$0.0616.7%7490.043.0K

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 727.9428.17$28.060.8%11.00--
$255.00Oct 722.9423.17$23.061.0%11.00--
$260.00Oct 717.9418.19$18.071.4%241.009
$261.00Oct 716.9417.17$17.061.3%191.00--
$262.00Oct 715.9416.17$16.061.4%301.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Oct 98.859.02$8.931.9%361.001.5K
$287.50Oct 99.349.52$9.431.9%131.00600
$288.00Oct 99.8410.01$9.931.7%--1.00722
$289.00Oct 910.8411.00$10.921.5%21.00633
$290.00Oct 911.8412.00$11.921.3%161.00725

Most actively traded options today. High liquidity = easy entry/exit. 1,250 active (total vol 1.5M, top 128.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.050.06$0.0616.7%116.9K0.131.2K
$278.00Oct 70.280.29$0.293.4%106.4K0.53693
$280.00Oct 70.020.03$0.0333.3%55.5K0.052.6K
$281.00Oct 70.010.02$0.0250.0%25.5K0.036.5K
$277.00Oct 71.051.10$1.084.6%21.8K0.93211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.020.03$0.0333.3%128.3K0.082.3K
$278.00Oct 70.230.24$0.244.2%87.7K0.491.4K
$270.00Oct 160.740.76$0.752.7%63.6K0.1685.9K
$275.00Oct 161.781.81$1.801.7%58.1K0.34125.9K
$276.00Oct 70.010.02$0.0250.0%52.6K0.031.6K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 467 found (best R:R 32.33, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$292.00Oct 21$0.14$1.86$0.1410%13.29$290.14
$287.00$288.00Oct 16$0.10$0.90$0.1013%9.00$287.10
$295.00$296.00Nov 20$0.17$0.83$0.1719%4.88$295.17
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$240.00Nov 13$0.15$4.85$0.156%32.33$244.85
$250.00$245.00Nov 6$0.17$4.83$0.177%28.41$249.83
$283.00$280.00Oct 21$1.86$1.14$1.8670%0.61$281.14
$260.00$250.00Oct 20$0.15$9.85$0.156%65.67$259.85
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 343 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 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
$279.00$280.00Nov 6$0.53$0.53$0.4751%1.13$279.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.83$0.83$9.1780%0.09$269.17
$278.00$277.00Oct 7$0.21$0.21$0.7951%0.27$277.79
$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
$274.00$273.00Oct 9$0.11$0.11$0.8985%0.12$273.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.88, cheapest $0.65)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.0717.4%18.0%
$282.50Oct 23Oct 30$1.0617.8%18.9%
$278.00Oct 7Oct 8$0.8316.1%17.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6519.1%19.1%
$277.50Oct 30Nov 6$0.8717.4%18.0%
$282.50Oct 23Oct 30$0.8617.8%18.9%
$278.00Oct 7Oct 8$0.8015.5%17.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 499 found (cheapest 0.19% of stock, avg 4.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.29$0.24$0.53$277.47$278.530.19%
$279.00Oct 7$0.06$1.00$1.06$277.94$280.060.38%
$277.00Oct 7$1.08$0.03$1.11$275.89$278.110.40%
$280.00Oct 7$0.03$1.97$2.00$278.00$282.000.72%
$276.00Oct 7$2.09$0.02$2.11$273.89$278.110.76%
$278.00Oct 8$1.12$1.04$2.16$275.84$280.160.78%
$279.00Oct 8$0.68$1.59$2.27$276.73$281.270.82%
$277.00Oct 8$1.71$0.63$2.34$274.66$279.340.84%
$280.00Oct 8$0.38$2.30$2.68$277.32$282.680.96%
$276.00Oct 8$2.46$0.37$2.83$273.17$278.831.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.02% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$277.00Oct 7$0.03$0.03$0.06$276.94$280.06
$279.00$277.00Oct 7$0.06$0.03$0.09$276.91$279.09
$283.00$274.00Oct 8$0.08$0.13$0.21$273.79$283.21
$282.00$274.00Oct 8$0.12$0.13$0.25$273.75$282.25
$283.00$275.00Oct 8$0.08$0.22$0.30$274.70$283.30
$281.00$274.00Oct 8$0.21$0.13$0.34$273.66$281.34
$282.00$275.00Oct 8$0.12$0.22$0.34$274.66$282.34
$281.00$275.00Oct 8$0.21$0.22$0.43$274.57$281.43
$279.00$278.00Oct 7$0.06$0.24$0.30$277.70$279.30
$280.00$278.00Oct 7$0.03$0.24$0.27$277.73$280.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 416 found (best R:R 0.75, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259286/287Nov 6$0.43$0.5755%0.75$258.57$286.43
255/256287/288Nov 20$0.46$0.5452%0.85$255.54$287.46
255/256288/289Nov 20$0.44$0.5654%0.79$255.56$288.44
257/258287/288Nov 20$0.47$0.5351%0.89$257.53$287.47
257/258288/289Nov 20$0.45$0.5553%0.82$257.55$288.45
263/264286/287Nov 6$0.48$0.5250%0.92$263.52$286.48
259/260287/288Nov 20$0.49$0.5148%0.96$259.51$287.49
259/260288/289Nov 20$0.47$0.5350%0.89$259.53$288.47
260/261286/287Nov 6$0.44$0.5653%0.79$260.56$286.44
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. 169 found (best R:R 14.38, 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$0.20$0.8048%4.00
$277.00$278.00$279.00Oct 7$0.56$0.4480%0.79
$276.00$277.00$278.00Oct 7$0.22$0.7843%3.55
$275.00$276.00$277.00Oct 8$0.09$0.9120%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.65$9.3518%14.38
$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
$276.00$277.00$278.00Oct 7$0.20$0.8045%4.00
$278.00$279.00$280.00Oct 7$0.21$0.7946%3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 465 found (best net $-0.89, 453 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.29$6.71
$260.00$268.001:2Oct 14-$2.80$5.20
$250.00$260.001:2Oct 14-$8.47$1.53
$276.00$277.001:2Oct 7-$0.07$0.93
$279.00$280.001:2Oct 8-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$0.89$10.11
$324.00$307.001:2Oct 16-$11.95$5.05
$290.00$283.001:2Oct 21-$0.64$6.36
$295.00$288.001:2Oct 14-$3.05$3.95
$278.00$277.001:2Oct 8-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 244 found (best yield 2.75%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.660.490.3%2.75%3.10%374294
$280.00Nov 20$7.130.470.7%2.56%3.27%3.5K3.3K
$281.00Nov 20$6.620.461.1%2.38%3.44%2481.3K
$282.00Nov 20$6.130.431.4%2.20%3.63%2881.6K
$283.00Nov 20$5.670.411.8%2.04%3.82%5891.4K
$284.00Nov 20$5.250.402.1%1.89%4.03%6336.9K
$279.00Nov 13$6.910.490.3%2.49%2.83%11139
$285.00Nov 20$4.820.372.5%1.73%4.23%1.1K19.7K
$280.00Nov 13$6.380.470.7%2.29%3.00%10184
$281.00Nov 13$5.880.451.1%2.11%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 649,099
Total Puts 912,581
Put/Call Ratio 1.41
Net Difference -263,482

Prior's Put/Call Breakdown

Total Calls 810,619
Total Puts 765,582
Put/Call Ratio 0.94
Net Difference 45,037

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