Tour v531
IWM
iShares Russell 2000 ETF
$277.92 -1.22%
(10/7 15:00) ◀
|
Wednesday, October 7, 2026 (3:05pm)
January 2026
|
▶ (10/7 15:10)
◀ 10/7 15:05 ▶

Option Volume

Detail
ℹ
Current (10/07 3:05pm) 1,671,183
Calls: 692,281 (41%)
Puts: 978,902 (59%)
Prior (10/06) 1,718,085
Calls: 880,204 (51%)
Puts: 837,881 (49%)
Current vs Prior -2.73%
Calls: -21.35% (Calls)
Puts: +16.83% (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 +0.94%
Calls: -8.50%
Puts: +8.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 3:05pm) $182.80M
Calls: $47.41M (26%)
Puts: $135.39M (74%)
Prior (10/06) $151.88M
Calls: $49.35M (32%)
Puts: $102.52M (68%)
Current vs Prior +20.36%
Calls: -3.92%
Puts: +32.05%
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 +16.48%
Calls: -21.95%
Puts: +40.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 3:05pm) 1.41
Prior (10/06) 0.95
Current vs Prior +48.54%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +17.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 3:05pm) 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 0.44% | 0.96%0.44% | 1.28%1.28% | 2.44%2.25% | 5.66%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -50.40% | -17.79%-50.40% | -9.91%-9.91% | -2.09%-3.12% | +1.81%
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 -53.21% | -27.19%-35.27% | -10.57%-11.05% | -3.15%-25.71% | -4.73%
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 -50.40% | -17.79%-50.40% | -9.91%-9.91% | -2.09%-3.12% | +1.81%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.87% | 1.25%
Calls: 6.32% | 0.62%
Puts: 7.41% | 1.87%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior +100.29% | -62.46%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg +85.68% | -62.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($135.39M). 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
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
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 1,125 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$259.00Nov 2022.1922.26$22.230.3%930.83121
$260.00Nov 2021.3321.40$21.370.3%190.82733
$245.00Nov 2034.9835.10$35.040.3%10.92216
$265.00Nov 2017.1717.23$17.200.3%290.76617
$262.00Nov 2019.6319.70$19.670.4%10.8073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 162.162.17$2.170.5%7.1K0.3931.7K
$301.00Nov 2023.2023.32$23.260.5%--0.8961
$325.00Oct 746.9747.22$47.100.5%51.00--
$298.00Nov 2020.4620.57$20.520.5%20.85310
$330.00Nov 2051.9652.24$52.100.5%700.99126

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 356 found (avg $0.38, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.190.20$0.205.0%115.5K0.45693
$277.00Oct 70.920.98$0.956.3%22.3K0.92211
$282.00Oct 80.090.10$0.1010.0%5.9K0.08904
$283.00Oct 80.050.06$0.0616.7%1.2K0.04610
$281.00Oct 80.170.18$0.185.6%6.6K0.131.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.260.28$0.277.4%98.4K0.551.4K
$273.00Oct 80.070.08$0.0812.5%1.1K0.061.4K
$274.00Oct 80.130.14$0.147.1%2.3K0.104.5K
$272.00Oct 80.050.06$0.0616.7%8230.043.0K
$275.00Oct 80.220.23$0.234.3%5.4K0.151.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 560 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 727.7528.03$27.891.0%11.00--
$255.00Oct 722.7723.03$22.901.1%11.00--
$260.00Oct 717.7918.03$17.911.3%241.009
$261.00Oct 716.7917.03$16.911.4%191.00--
$262.00Oct 715.7916.03$15.911.5%301.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Oct 99.029.11$9.071.0%361.001.5K
$287.50Oct 99.529.61$9.570.9%131.00600
$288.00Oct 910.0310.11$10.070.8%--1.00722
$289.00Oct 911.0311.11$11.070.7%21.00633
$290.00Oct 912.0312.11$12.070.7%171.00725

Most actively traded options today. High liquidity = easy entry/exit. 1,264 active (total vol 1.7M, top 132.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.020.03$0.0333.3%126.1K0.071.2K
$278.00Oct 70.190.20$0.205.0%115.5K0.45693
$280.00Oct 70.010.02$0.0250.0%57.8K0.032.6K
$281.00Oct 70.000.01$0.01100.0%26.3K0.016.5K
$285.00Oct 90.070.08$0.0812.5%23.2K0.0425.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.020.03$0.0333.3%132.9K0.082.3K
$278.00Oct 70.260.28$0.277.4%98.4K0.551.4K
$270.00Oct 160.760.78$0.772.6%64.1K0.1785.9K
$275.00Oct 161.821.85$1.841.6%58.5K0.35125.9K
$276.00Oct 70.000.01$0.01100.0%52.9K0.021.6K

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 0.9%, max 0.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2018.1%17.9%0.9%115.8K765
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2018.1%17.9%0.9%98.6K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 468 found (best R:R 0.60, avg 3.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$285.00$286.00Oct 14$0.10$0.90$0.1014%9.00$285.10
$287.00$288.00Oct 19$0.11$0.89$0.1114%8.09$287.11
$288.00$289.00Oct 20$0.10$0.90$0.1013%9.00$288.10
$283.00$284.00Oct 12$0.10$0.90$0.1014%9.00$283.10
$285.00$286.00Oct 15$0.13$0.87$0.1316%6.69$285.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.87$1.13$1.8770%0.60$281.13
$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
$245.00$240.00Nov 6$0.11$4.89$0.115%44.45$244.89
$240.00$235.00Nov 13$0.11$4.89$0.115%44.45$239.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 342 found (best R:R 0.09, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.82$0.82$1.1858%0.69$280.82
$280.00$281.00Nov 20$0.52$0.52$0.4853%1.08$280.52
$278.00$279.00Nov 6$0.55$0.55$0.4549%1.22$278.55
$278.00$279.00Nov 13$0.55$0.55$0.4549%1.22$278.55
$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$0.85$0.85$9.1579%0.09$269.15
$277.00$276.00Oct 8$0.27$0.27$0.7364%0.37$276.73
$276.00$275.00Oct 9$0.23$0.23$0.7770%0.30$275.77
$275.00$274.00Oct 9$0.16$0.16$0.8478%0.19$274.84
$273.00$272.00Oct 12$0.12$0.12$0.8884%0.14$272.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.88, cheapest $0.80)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.8218.1%17.9%
$277.50Oct 30Nov 6$1.0717.4%18.0%
$282.50Oct 23Oct 30$1.0717.7%18.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.8018.1%17.9%
$272.50Nov 6Nov 13$0.6419.1%19.2%
$277.50Oct 30Nov 6$0.8717.4%18.0%
$282.50Oct 23Oct 30$0.8717.7%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 503 found (cheapest 0.17% of stock, avg 4.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.20$0.27$0.47$277.53$278.470.17%
$277.00Oct 7$0.95$0.03$0.98$276.02$277.980.35%
$279.00Oct 7$0.03$1.08$1.11$277.89$280.110.40%
$276.00Oct 7$1.96$0.01$1.97$274.03$277.970.71%
$278.00Oct 8$1.02$1.07$2.09$275.91$280.090.75%
$280.00Oct 7$0.02$2.09$2.11$277.89$282.110.76%
$277.00Oct 8$1.61$0.65$2.26$274.74$279.260.81%
$279.00Oct 8$0.61$1.65$2.26$276.74$281.260.81%
$276.00Oct 8$2.34$0.38$2.72$273.28$278.720.98%
$280.00Oct 8$0.34$2.37$2.71$277.29$282.710.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.02% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$277.00Oct 7$0.03$0.03$0.06$276.94$279.06
$282.00$273.00Oct 8$0.10$0.08$0.18$272.82$282.18
$282.00$274.00Oct 8$0.10$0.14$0.24$273.76$282.24
$281.00$273.00Oct 8$0.18$0.08$0.26$272.74$281.26
$281.00$274.00Oct 8$0.18$0.14$0.32$273.68$281.32
$278.00$277.00Oct 7$0.20$0.03$0.23$276.77$278.23
$282.00$275.00Oct 8$0.10$0.23$0.33$274.67$282.33
$281.00$275.00Oct 8$0.18$0.23$0.41$274.59$281.41
$280.00$273.00Oct 8$0.34$0.08$0.42$272.58$280.42
$283.00$274.00Oct 9$0.18$0.33$0.51$273.49$283.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 354 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
257/258287/288Nov 20$0.48$0.5251%0.92$257.52$287.48
255/256286/287Nov 13$0.44$0.5654%0.79$255.56$286.44
259/260287/288Nov 20$0.49$0.5149%0.96$259.51$287.49
262/263287/288Nov 20$0.52$0.4845%1.08$262.48$287.52
262/263285/286Oct 30$0.42$0.5855%0.72$262.58$285.42
258/259285/286Nov 6$0.44$0.5653%0.79$258.56$285.44
263/264287/288Nov 20$0.53$0.4744%1.13$263.47$287.53
256/257287/288Nov 20$0.45$0.5552%0.82$256.55$287.45
258/259287/288Nov 20$0.47$0.5350%0.89$258.53$287.47
260/261287/288Nov 20$0.49$0.5148%0.96$260.51$287.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 14.15, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 7$0.26$0.7455%2.85
$277.00$278.00$279.00Oct 7$0.58$0.4284%0.72
$278.00$279.00$280.00Oct 7$0.16$0.8441%5.25
$277.00$278.00$279.00Oct 12$0.07$0.9317%13.29
$277.00$278.00$279.00Oct 9$0.10$0.9021%9.00
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
$276.00$277.00$278.00Oct 7$0.22$0.7854%3.55
$277.00$278.00$279.00Oct 7$0.57$0.4384%0.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 466 found (best net $-1.04, 452 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.11$6.89
$260.00$268.001:2Oct 14-$2.65$5.35
$250.00$260.001:2Oct 14-$8.30$1.70
$278.00$279.001:2Oct 8-$0.20$0.80
$279.00$280.001:2Oct 8-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.04$9.96
$324.00$307.001:2Oct 16-$12.08$4.92
$290.00$283.001:2Oct 21-$0.64$6.36
$295.00$288.001:2Oct 14-$3.18$3.82
$280.00$279.001:2Oct 7-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 257 found (best yield 2.93%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$8.140.510.0%2.93%2.96%21072
$279.00Nov 20$7.590.490.4%2.73%3.12%542294
$280.00Nov 20$7.060.470.8%2.54%3.29%3.5K3.3K
$281.00Nov 20$6.550.451.1%2.36%3.47%2521.3K
$282.00Nov 20$6.070.431.5%2.18%3.65%3291.6K
$283.00Nov 20$5.610.411.8%2.02%3.85%5971.4K
$284.00Nov 20$5.170.392.2%1.86%4.05%6836.9K
$278.00Nov 13$7.390.510.0%2.66%2.69%88677
$279.00Nov 13$6.840.480.4%2.46%2.85%11139
$285.00Nov 20$4.760.372.5%1.71%4.26%1.1K19.7K

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 692,281
Total Puts 978,902
Put/Call Ratio 1.41
Net Difference -286,621

Prior's Put/Call Breakdown

Total Calls 880,204
Total Puts 837,881
Put/Call Ratio 0.95
Net Difference 42,323

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