Tour v531
IWM
iShares Russell 2000 ETF
$277.88 -1.23%
(10/7 15:14) ◀
|
Wednesday, October 7, 2026 (3:15pm)
January 2026
|
▶ (10/7 15:20)
◀ 10/7 15:15 ▶

Option Volume

Detail
ℹ
Current (10/07 3:15pm) 1,726,035
Calls: 707,765 (41%)
Puts: 1,018,270 (59%)
Prior (10/06) 1,747,710
Calls: 896,369 (51%)
Puts: 851,341 (49%)
Current vs Prior -1.24%
Calls: -21.04% (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 +4.25%
Calls: -6.45%
Puts: +13.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 3:15pm) $185.75M
Calls: $47.56M (26%)
Puts: $138.19M (74%)
Prior (10/06) $162.35M
Calls: $50.34M (31%)
Puts: $112.01M (69%)
Current vs Prior +14.41%
Calls: -5.53%
Puts: +23.38%
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 +18.36%
Calls: -21.71%
Puts: +43.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 3:15pm) 1.44
Prior (10/06) 0.95
Current vs Prior +51.48%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +19.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 3:15pm) 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 0.42% | 0.96%0.42% | 1.28%1.28% | 2.44%2.25% | 5.65%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -52.02% | -17.78%-52.03% | -9.64%-9.64% | -2.22%-3.10% | +1.76%
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 -54.74% | -27.18%-37.39% | -10.31%-10.78% | -3.28%-25.70% | -4.78%
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 -52.02% | -17.78%-52.03% | -9.64%-9.64% | -2.22%-3.10% | +1.76%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.56% | 0.77%
Calls: 5.56% | 0.63%
Puts: 3.57% | 0.91%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior +32.94% | -76.88%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg +23.24% | -77.18%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($138.19M). Bearish P/C ratio of 1.44 indicates protective positioning. P/C ratio rising 51% - 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
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
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 1,138 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Oct 169.819.84$9.820.3%320.8634
$267.00Oct 1611.6211.66$11.640.3%40.9013
$262.00Nov 2019.5819.65$19.610.4%10.7973
$259.00Nov 2022.1422.22$22.180.4%930.83121
$271.00Oct 168.088.11$8.090.4%920.81333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 136.006.02$6.010.3%40.4762
$276.00Nov 135.605.62$5.610.4%670.44119
$277.00Nov 65.325.34$5.330.4%730.4774
$275.00Nov 135.225.24$5.230.4%550.42603
$274.00Nov 134.864.88$4.870.4%100.40221

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 359 found (avg $0.37, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.140.15$0.156.7%117.8K0.39693
$277.00Oct 70.870.92$0.905.6%22.5K0.92211
$282.00Oct 80.090.10$0.1010.0%6.0K0.07904
$283.00Oct 80.050.06$0.0616.7%1.2K0.04610
$281.00Oct 80.160.17$0.175.9%6.6K0.121.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.270.28$0.283.6%100.9K0.611.4K
$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%8280.043.0K
$275.00Oct 80.220.23$0.234.3%5.5K0.151.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 565 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 727.7028.04$27.871.2%11.00--
$255.00Oct 722.6923.04$22.871.5%11.00--
$260.00Oct 717.6918.04$17.872.0%331.009
$261.00Oct 716.6917.04$16.872.1%191.00--
$262.00Oct 715.6916.04$15.862.2%301.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Oct 99.089.18$9.131.1%361.001.5K
$287.50Oct 99.579.68$9.631.1%131.00600
$288.00Oct 910.0710.18$10.131.1%--1.00722
$289.00Oct 911.0711.18$11.131.0%21.00633
$290.00Oct 912.0812.18$12.130.8%171.00725

Most actively traded options today. High liquidity = easy entry/exit. 1,270 active (total vol 1.7M, top 134.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.020.03$0.0333.3%127.0K0.071.2K
$278.00Oct 70.140.15$0.156.7%117.8K0.39693
$280.00Oct 70.010.02$0.0250.0%58.3K0.032.6K
$281.00Oct 70.000.01$0.01100.0%26.3K0.016.5K
$285.00Oct 90.070.08$0.0812.5%23.4K0.0425.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.020.03$0.0333.3%134.0K0.072.3K
$278.00Oct 70.270.28$0.283.6%100.9K0.611.4K
$270.00Oct 160.750.77$0.762.6%64.4K0.1785.9K
$275.00Oct 161.831.85$1.841.1%62.6K0.35125.9K
$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. -- 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. 474 found (best R:R 0.60, avg 3.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$288.00$289.00Oct 20$0.10$0.90$0.1013%9.00$288.10
$283.00$284.00Oct 13$0.13$0.87$0.1317%6.69$283.13
$299.00$300.00Nov 20$0.12$0.88$0.1214%7.33$299.12
$283.00$284.00Oct 12$0.10$0.90$0.1014%9.00$283.10
$300.00$301.00Nov 20$0.11$0.89$0.1112%8.09$300.11
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
$240.00$235.00Nov 13$0.11$4.89$0.115%44.45$239.89
$240.00$235.00Nov 20$0.15$4.85$0.156%32.33$239.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 345 found (best R:R 0.09, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.80$0.80$1.2058%0.67$280.80
$278.00$279.00Nov 20$0.56$0.56$0.4449%1.27$278.56
$279.00$280.00Nov 13$0.54$0.54$0.4651%1.17$279.54
$292.00$300.00Oct 21$0.21$0.21$7.7993%0.03$292.21
$278.00$279.00Nov 6$0.55$0.55$0.4549%1.22$278.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.85$0.85$9.1579%0.09$269.15
$276.00$275.00Oct 8$0.17$0.17$0.8376%0.20$275.83
$277.00$276.00Oct 8$0.28$0.28$0.7263%0.39$276.72
$275.00$274.00Oct 9$0.17$0.17$0.8378%0.20$274.83
$274.00$273.00Oct 9$0.11$0.11$0.8984%0.12$273.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.89, cheapest $0.65)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.8517.6%17.9%
$277.50Oct 30Nov 6$1.0817.4%18.0%
$282.50Oct 23Oct 30$1.0717.7%18.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6519.2%19.2%
$278.00Oct 7Oct 8$0.8217.6%17.9%
$277.50Oct 30Nov 6$0.8817.4%18.0%
$282.50Oct 23Oct 30$0.8617.7%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 505 found (cheapest 0.15% of stock, avg 4.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.15$0.28$0.43$277.57$278.430.15%
$277.00Oct 7$0.90$0.03$0.93$276.07$277.930.33%
$279.00Oct 7$0.03$1.11$1.14$277.86$280.140.41%
$276.00Oct 7$1.93$0.01$1.94$274.06$277.940.70%
$280.00Oct 7$0.02$2.08$2.10$277.90$282.100.76%
$278.00Oct 8$1.00$1.10$2.10$275.90$280.100.76%
$277.00Oct 8$1.58$0.68$2.26$274.74$279.260.81%
$279.00Oct 8$0.59$1.67$2.26$276.74$281.260.81%
$276.00Oct 8$2.30$0.40$2.70$273.30$278.700.97%
$280.00Oct 8$0.32$2.41$2.73$277.27$282.730.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.02% of stock, avg 1.95%)

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
$278.00$277.00Oct 7$0.15$0.03$0.18$276.82$278.18
$282.00$274.00Oct 8$0.10$0.14$0.24$273.76$282.24
$281.00$273.00Oct 8$0.17$0.08$0.25$272.75$281.25
$281.00$274.00Oct 8$0.17$0.14$0.31$273.69$281.31
$282.00$275.00Oct 8$0.10$0.23$0.33$274.67$282.33
$281.00$275.00Oct 8$0.17$0.23$0.40$274.60$281.40
$280.00$273.00Oct 8$0.32$0.08$0.40$272.60$280.40
$282.00$273.00Oct 9$0.28$0.23$0.51$272.49$282.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 383 found (best R:R 0.79, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256286/287Nov 13$0.44$0.5654%0.79$255.56$286.44
256/257287/288Nov 20$0.46$0.5452%0.85$256.54$287.46
257/258287/288Nov 20$0.47$0.5351%0.89$257.53$287.47
260/261287/288Nov 20$0.50$0.5048%1.00$260.50$287.50
261/262287/288Nov 20$0.51$0.4946%1.04$261.49$287.51
263/264287/288Nov 20$0.53$0.4744%1.13$263.47$287.53
256/257286/287Nov 20$0.47$0.5350%0.89$256.53$286.47
257/258286/287Nov 20$0.48$0.5249%0.92$257.52$286.48
258/259287/288Nov 20$0.47$0.5350%0.89$258.53$287.47
259/260287/288Nov 20$0.48$0.5249%0.92$259.52$287.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 14.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 7$0.28$0.7261%2.57
$278.00$279.00$280.00Oct 7$0.11$0.8936%8.09
$277.00$278.00$279.00Oct 7$0.63$0.3785%0.59
$276.00$277.00$278.00Oct 12$0.07$0.9317%13.29
$276.00$277.00$278.00Oct 13$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.65$9.3518%14.38
$276.00$277.00$278.00Oct 7$0.23$0.7759%3.35
$240.00$250.00$260.00Oct 21$0.14$9.865%70.43
$240.00$250.00$260.00Oct 20$0.12$9.884%82.33
$277.00$278.00$279.00Oct 7$0.58$0.4285%0.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 468 found (best net $-1.13, 453 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.17$6.83
$260.00$268.001:2Oct 14-$2.60$5.40
$250.00$260.001:2Oct 14-$8.28$1.72
$278.00$279.001:2Oct 8-$0.18$0.82
$279.00$280.001:2Oct 8-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.13$9.87
$324.00$307.001:2Oct 16-$12.14$4.86
$290.00$283.001:2Oct 21-$0.68$6.32
$295.00$288.001:2Oct 14-$3.23$3.77
$280.00$279.001:2Oct 7-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 256 found (best yield 2.93%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$8.130.510.0%2.93%2.97%21172
$279.00Nov 20$7.570.480.4%2.72%3.13%544294
$280.00Nov 20$7.040.470.8%2.53%3.30%3.7K3.3K
$281.00Nov 20$6.540.451.1%2.35%3.48%2521.3K
$282.00Nov 20$6.050.431.5%2.18%3.66%3291.6K
$283.00Nov 20$5.590.411.8%2.01%3.85%5971.4K
$284.00Nov 20$5.160.392.2%1.86%4.06%6916.9K
$278.00Nov 13$7.380.510.0%2.66%2.70%88677
$279.00Nov 13$6.830.490.4%2.46%2.86%11139
$285.00Nov 20$4.750.372.6%1.71%4.27%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 707,765
Total Puts 1,018,270
Put/Call Ratio 1.44
Net Difference -310,505

Prior's Put/Call Breakdown

Total Calls 896,369
Total Puts 851,341
Put/Call Ratio 0.95
Net Difference 45,028

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