Tour v531
IWM
iShares Russell 2000 ETF
$278.16 -1.13%
(10/7 14:25) ◀
|
Wednesday, October 7, 2026 (2:30pm)
January 2026
|
▶ (10/7 14:35)
◀ 10/7 14:30 ▶

Option Volume

Detail
ℹ
Current (10/07 2:30pm) 1,570,139
Calls: 653,543 (42%)
Puts: 916,596 (58%)
Prior (10/06) 1,581,835
Calls: 813,541 (51%)
Puts: 768,294 (49%)
Current vs Prior -0.74%
Calls: -19.67% (Calls)
Puts: +19.30% (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 -5.16%
Calls: -13.62%
Puts: +1.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 2:30pm) $173.90M
Calls: $49.88M (29%)
Puts: $124.02M (71%)
Prior (10/06) $134.43M
Calls: $39.87M (30%)
Puts: $94.55M (70%)
Current vs Prior +29.37%
Calls: +25.10%
Puts: +31.17%
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 +10.81%
Calls: -17.89%
Puts: +28.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 2:30pm) 1.40
Prior (10/06) 0.94
Current vs Prior +48.51%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +16.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 2:30pm) 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 0.45% | 0.97%0.45% | 1.29%1.29% | 2.43%2.23% | 5.62%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -49.23% | -16.94%-49.23% | -9.48%-9.48% | -2.60%-3.67% | +1.08%
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 -52.10% | -26.44%-33.74% | -10.14%-10.63% | -3.66%-26.13% | -5.42%
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 -49.23% | -16.94%-49.23% | -9.48%-9.48% | -2.60%-3.67% | +1.08%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.09% | 1.50%
Calls: 2.86% | 1.69%
Puts: 3.33% | 1.31%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -9.91% | -54.95%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -16.49% | -55.55%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($124.02M). Bearish P/C ratio of 1.40 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
14:30BEARISHBEARISHBEARISH
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 1,132 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 2018.1718.23$18.200.3%120.77135
$261.00Nov 2020.6720.74$20.710.3%20.81173
$291.00Nov 202.852.86$2.860.3%4740.261.4K
$260.00Nov 2021.5221.60$21.560.4%190.82733
$292.00Nov 202.592.60$2.600.4%1.1K0.242.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 135.105.12$5.110.4%490.41603
$278.00Nov 206.856.88$6.870.4%2070.481.4K
$278.00Nov 136.296.32$6.310.5%240.4884
$281.00Nov 208.258.29$8.270.5%1460.541.8K
$276.00Nov 206.036.06$6.050.5%4980.443.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 367 found (avg $0.38, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.060.07$0.0714.3%117.8K0.151.2K
$278.00Oct 70.340.35$0.352.9%107.3K0.61693
$283.00Oct 80.060.07$0.0714.3%1.2K0.05610
$282.00Oct 80.110.12$0.128.3%5.4K0.09904
$281.00Oct 80.210.22$0.224.5%6.2K0.151.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.170.18$0.185.6%88.5K0.391.4K
$279.00Oct 70.880.91$0.903.3%13.1K0.852.6K
$274.00Oct 80.110.12$0.128.3%2.2K0.084.5K
$273.00Oct 80.070.08$0.0812.5%9280.051.4K
$275.00Oct 80.200.21$0.214.8%4.9K0.141.6K

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 728.0228.35$28.191.2%11.00--
$255.00Oct 723.0223.35$23.191.4%11.00--
$260.00Oct 718.0218.34$18.181.8%241.009
$261.00Oct 717.0217.35$17.191.9%191.00--
$262.00Oct 716.0216.35$16.192.0%301.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Oct 98.788.89$8.841.2%361.001.5K
$287.50Oct 99.279.37$9.321.1%131.00600
$288.00Oct 99.779.87$9.821.0%--1.00722
$289.00Oct 910.7710.88$10.831.0%21.00633
$290.00Oct 911.7711.87$11.820.8%161.00725

Most actively traded options today. High liquidity = easy entry/exit. 1,250 active (total vol 1.6M, top 129.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.060.07$0.0714.3%117.8K0.151.2K
$278.00Oct 70.340.35$0.352.9%107.3K0.61693
$280.00Oct 70.020.03$0.0333.3%55.6K0.052.6K
$281.00Oct 70.010.02$0.0250.0%25.5K0.036.5K
$277.00Oct 71.151.18$1.172.6%21.8K0.95211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.010.02$0.0250.0%129.2K0.052.3K
$278.00Oct 70.170.18$0.185.6%88.5K0.391.4K
$270.00Oct 160.730.74$0.741.4%63.6K0.1685.9K
$275.00Oct 161.751.77$1.761.1%58.1K0.34125.9K
$276.00Oct 70.010.02$0.0250.0%52.7K0.031.6K

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 16.2%, max 16.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2020.6%17.7%16.2%118.2K1.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 7Nov 2020.6%17.7%16.2%13.1K4.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 467 found (best R:R 0.64, avg 3.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Nov 6$0.11$0.89$0.1114%8.09$295.11
$287.00$288.00Oct 16$0.10$0.90$0.1014%9.00$287.10
$284.00$285.00Oct 14$0.15$0.85$0.1519%5.67$284.15
$286.00$287.00Oct 15$0.11$0.89$0.1114%8.09$286.11
$289.00$290.00Oct 21$0.10$0.90$0.1013%9.00$289.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.83$1.17$1.8369%0.64$281.17
$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
$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$7.7692%0.03$292.24
$280.00$282.00Oct 21$0.83$0.83$1.1757%0.71$280.83
$279.00$280.00Nov 20$0.54$0.54$0.4651%1.17$279.54
$279.00$280.00Nov 13$0.53$0.53$0.4751%1.13$279.53
$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$0.82$0.82$9.1880%0.09$269.18
$278.00$277.00Oct 7$0.16$0.16$0.8461%0.19$277.84
$277.00$276.00Oct 9$0.31$0.31$0.6963%0.45$276.69
$277.00$276.00Oct 8$0.25$0.25$0.7567%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 $0.88, cheapest $0.65)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.0717.5%18.0%
$282.50Oct 23Oct 30$1.0717.7%18.9%
$278.00Oct 7Oct 8$0.8316.1%17.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6519.2%19.2%
$277.50Oct 30Nov 6$0.8617.5%18.0%
$282.50Oct 23Oct 30$0.8717.7%18.9%
$278.00Oct 7Oct 8$0.8116.1%17.7%

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$0.35$0.18$0.53$277.47$278.530.19%
$279.00Oct 7$0.07$0.90$0.97$278.03$279.970.35%
$277.00Oct 7$1.17$0.02$1.19$275.81$278.190.43%
$280.00Oct 7$0.03$1.84$1.87$278.13$281.870.67%
$278.00Oct 8$1.18$0.99$2.17$275.83$280.170.78%
$276.00Oct 7$2.17$0.02$2.19$273.81$278.190.79%
$279.00Oct 8$0.72$1.53$2.25$276.75$281.250.81%
$277.00Oct 8$1.80$0.61$2.41$274.59$279.410.87%
$280.00Oct 8$0.41$2.22$2.63$277.37$282.630.95%
$281.00Oct 7$0.02$2.87$2.89$278.11$283.891.04%

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$0.02$0.05$276.95$280.05
$279.00$277.00Oct 7$0.07$0.02$0.09$276.91$279.09
$283.00$274.00Oct 8$0.07$0.12$0.19$273.81$283.19
$282.00$274.00Oct 8$0.12$0.12$0.24$273.76$282.24
$283.00$275.00Oct 8$0.07$0.21$0.28$274.72$283.28
$279.00$278.00Oct 7$0.07$0.18$0.25$277.75$279.25
$280.00$278.00Oct 7$0.03$0.18$0.21$277.79$280.21
$282.00$275.00Oct 8$0.12$0.21$0.33$274.67$282.33
$281.00$274.00Oct 8$0.22$0.12$0.34$273.66$281.34
$281.00$275.00Oct 8$0.22$0.21$0.43$274.57$281.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 423 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259286/287Nov 13$0.47$0.5351%0.89$258.53$286.47
259/260286/287Nov 13$0.48$0.5250%0.92$259.52$286.48
257/258286/287Nov 13$0.46$0.5452%0.85$257.54$286.46
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
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
268/269286/287Nov 6$0.56$0.4441%1.27$268.44$286.56
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 14.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Oct 7$0.24$0.7656%3.17
$277.00$278.00$279.00Oct 7$0.54$0.4679%0.85
$276.00$277.00$278.00Oct 7$0.18$0.8235%4.56
$276.00$277.00$278.00Oct 12$0.07$0.9316%13.29
$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$0.64$9.3618%14.63
$240.00$250.00$260.00Oct 21$0.12$9.885%82.33
$278.00$279.00$280.00Oct 7$0.22$0.7856%3.55
$240.00$250.00$260.00Oct 20$0.10$9.904%99.00
$277.00$278.00$279.00Oct 7$0.56$0.4480%0.79

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 $-0.84, 450 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.41$6.59
$260.00$268.001:2Oct 14-$2.89$5.11
$250.00$260.001:2Oct 14-$8.53$1.47
$276.00$277.001:2Oct 7-$0.17$0.83
$279.00$280.001:2Oct 8-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$0.84$10.16
$324.00$307.001:2Oct 16-$11.83$5.17
$290.00$283.001:2Oct 21-$0.56$6.44
$295.00$288.001:2Oct 14-$2.96$4.04
$281.00$280.001:2Oct 7-$0.81$0.19

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$7.730.490.3%2.78%3.08%374294
$280.00Nov 20$7.190.480.7%2.58%3.25%3.5K3.3K
$281.00Nov 20$6.680.461.0%2.40%3.42%2481.3K
$282.00Nov 20$6.190.441.4%2.23%3.61%2881.6K
$283.00Nov 20$5.720.421.7%2.06%3.80%5891.4K
$284.00Nov 20$5.290.402.1%1.90%4.00%6396.9K
$285.00Nov 20$4.870.382.5%1.75%4.21%1.1K19.7K
$279.00Nov 13$6.980.490.3%2.51%2.81%11139
$280.00Nov 13$6.450.470.7%2.32%2.98%10184
$286.00Nov 20$4.470.362.8%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 653,543
Total Puts 916,596
Put/Call Ratio 1.40
Net Difference -263,053

Prior's Put/Call Breakdown

Total Calls 813,541
Total Puts 768,294
Put/Call Ratio 0.94
Net Difference 45,247

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