Tour v531
IWM
iShares Russell 2000 ETF
$277.92 -1.22%
(10/7 15:20) ◀
|
Wednesday, October 7, 2026 (3:25pm)
January 2026
|
▶ (10/7 15:30)
◀ 10/7 15:25 ▶

Option Volume

Detail
ℹ
Current (10/07 3:25pm) 1,771,870
Calls: 725,975 (41%)
Puts: 1,045,895 (59%)
Prior (10/06) 1,783,618
Calls: 913,455 (51%)
Puts: 870,163 (49%)
Current vs Prior -0.66%
Calls: -20.52% (Calls)
Puts: +20.20% (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 +7.02%
Calls: -4.04%
Puts: +16.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 3:25pm) $188.19M
Calls: $48.08M (26%)
Puts: $140.12M (74%)
Prior (10/06) $173.73M
Calls: $48.73M (28%)
Puts: $125.00M (72%)
Current vs Prior +8.33%
Calls: -1.35%
Puts: +12.10%
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 +19.91%
Calls: -20.86%
Puts: +45.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 3:25pm) 1.44
Prior (10/06) 0.95
Current vs Prior +51.24%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +19.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 3:25pm) 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 0.42% | 0.95%0.42% | 1.26%1.26% | 2.43%2.24% | 5.65%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -52.03% | -19.02%-52.03% | -11.42%-11.42% | -2.52%-3.43% | +1.75%
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 -54.75% | -28.28%-37.39% | -12.07%-12.54% | -3.58%-25.95% | -4.79%
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 -52.03% | -19.02%-52.03% | -11.42%-11.42% | -2.52%-3.43% | +1.75%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.81% | 1.58%
Calls: 7.45% | 1.26%
Puts: 4.17% | 1.90%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior +69.39% | -52.55%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg +57.03% | -53.18%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($140.12M). 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
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
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 1,123 of results (avg 2.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 207.067.08$7.070.3%3.7K0.473.3K
$262.00Nov 2019.6219.68$19.650.3%10.8073
$278.00Oct 163.203.21$3.210.3%2.2K0.504.6K
$259.00Nov 2022.1722.24$22.210.3%930.83121
$260.00Nov 2021.3121.38$21.350.3%190.82733
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Nov 2017.8617.95$17.910.5%1510.814.9K
$280.00Nov 207.877.91$7.890.5%1.8K0.5340.5K
$294.00Nov 2017.0417.13$17.090.5%2530.7910
$279.00Nov 207.407.44$7.420.5%1000.511.9K
$293.00Nov 2016.2316.32$16.270.6%390.7840

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 354 found (avg $0.38, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.140.15$0.156.7%119.9K0.42693
$277.00Oct 70.900.97$0.947.4%22.6K0.95211
$282.00Oct 80.080.09$0.0911.1%6.2K0.07904
$283.00Oct 80.050.06$0.0616.7%1.4K0.04610
$281.00Oct 80.160.17$0.175.9%6.7K0.121.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.230.24$0.244.2%102.8K0.581.4K
$274.00Oct 80.130.14$0.147.1%2.4K0.104.5K
$273.00Oct 80.080.09$0.0911.1%1.3K0.061.4K
$272.00Oct 80.050.06$0.0616.7%8280.043.0K
$275.00Oct 80.220.23$0.234.3%5.6K0.151.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 563 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 727.7528.06$27.911.1%11.00--
$255.00Oct 722.7523.05$22.901.3%11.00--
$260.00Oct 717.7518.05$17.901.7%331.009
$261.00Oct 716.7517.05$16.901.8%191.00--
$262.00Oct 715.7516.05$15.901.9%301.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Oct 99.019.14$9.071.4%361.001.5K
$287.50Oct 99.519.64$9.571.4%131.00600
$288.00Oct 910.0110.14$10.071.3%--1.00722
$289.00Oct 911.0211.14$11.081.1%21.00633
$290.00Oct 912.0412.15$12.100.9%171.00725

Most actively traded options today. High liquidity = easy entry/exit. 1,276 active (total vol 1.8M, top 141.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.010.02$0.0250.0%132.0K0.051.2K
$278.00Oct 70.140.15$0.156.7%119.9K0.42693
$280.00Oct 70.000.01$0.01100.0%58.5K0.012.6K
$281.00Oct 70.000.01$0.01100.0%26.3K0.016.5K
$285.00Oct 90.070.08$0.0812.5%23.5K0.0425.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.010.02$0.0250.0%141.3K0.062.3K
$278.00Oct 70.230.24$0.244.2%102.8K0.581.4K
$275.00Oct 161.821.84$1.831.1%65.1K0.35125.9K
$270.00Oct 160.740.75$0.751.3%64.5K0.1785.9K
$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. 467 found (best R:R 0.60, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$286.00$287.00Oct 16$0.12$0.88$0.1215%7.33$286.12
$299.00$300.00Nov 20$0.12$0.88$0.1214%7.33$299.12
$298.00$299.00Nov 13$0.11$0.89$0.1112%8.09$298.11
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
$235.00$230.00Nov 20$0.10$4.90$0.104%49.00$234.90

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 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.81$0.81$1.1958%0.68$280.81
$279.00$280.00Nov 20$0.54$0.54$0.4652%1.17$279.54
$278.00$279.00Oct 30$0.55$0.55$0.4550%1.22$278.55
$278.00$279.00Oct 23$0.54$0.54$0.4650%1.17$278.54
$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$0.86$0.86$9.1479%0.09$269.14
$276.00$275.00Oct 8$0.16$0.16$0.8476%0.19$275.84
$276.00$275.00Oct 9$0.23$0.23$0.7771%0.30$275.77
$275.00$274.00Oct 12$0.21$0.21$0.7974%0.27$274.79
$277.00$276.00Oct 8$0.26$0.26$0.7464%0.35$276.74

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$0.8517.3%17.6%
$277.50Oct 30Nov 6$1.0817.4%18.0%
$282.50Oct 23Oct 30$1.0817.6%18.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6519.1%19.2%
$278.00Oct 7Oct 8$0.8117.3%17.6%
$277.50Oct 30Nov 6$0.8917.4%18.0%
$282.50Oct 23Oct 30$0.8717.6%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 505 found (cheapest 0.14% of stock, avg 4.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.15$0.24$0.39$277.61$278.390.14%
$277.00Oct 7$0.94$0.02$0.96$276.04$277.960.35%
$279.00Oct 7$0.02$1.11$1.13$277.87$280.130.41%
$276.00Oct 7$1.89$0.01$1.90$274.10$277.900.68%
$278.00Oct 8$1.00$1.05$2.05$275.95$280.050.74%
$280.00Oct 7$0.01$2.13$2.14$277.86$282.140.77%
$279.00Oct 8$0.57$1.63$2.20$276.80$281.200.79%
$277.00Oct 8$1.59$0.65$2.24$274.76$279.240.81%
$280.00Oct 8$0.32$2.37$2.69$277.31$282.690.97%
$276.00Oct 8$2.33$0.39$2.72$273.28$278.720.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.01% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$277.00Oct 7$0.02$0.02$0.04$276.96$279.04
$282.00$273.00Oct 8$0.09$0.09$0.18$272.82$282.18
$282.00$274.00Oct 8$0.09$0.14$0.23$273.77$282.23
$278.00$277.00Oct 7$0.15$0.02$0.17$276.83$278.17
$281.00$273.00Oct 8$0.17$0.09$0.26$272.74$281.26
$281.00$274.00Oct 8$0.17$0.14$0.31$273.69$281.31
$282.00$275.00Oct 8$0.09$0.23$0.32$274.68$282.32
$281.00$275.00Oct 8$0.17$0.23$0.40$274.60$281.40
$280.00$273.00Oct 8$0.32$0.09$0.41$272.59$280.41
$283.00$274.00Oct 9$0.17$0.32$0.49$273.51$283.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 351 found (best R:R 0.82, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256286/287Nov 13$0.45$0.5554%0.82$255.55$286.45
255/256287/288Nov 20$0.46$0.5453%0.85$255.54$287.46
262/263287/288Nov 20$0.53$0.4745%1.13$262.47$287.53
257/258286/287Nov 13$0.46$0.5452%0.85$257.54$286.46
257/258287/288Nov 20$0.47$0.5351%0.89$257.53$287.47
258/259287/288Nov 20$0.48$0.5250%0.92$258.52$287.48
258/259286/287Nov 6$0.42$0.5856%0.72$258.58$286.42
260/261287/288Nov 20$0.50$0.5048%1.00$260.50$287.50
263/264284/285Oct 30$0.46$0.5451%0.85$263.54$284.46
258/259285/286Nov 6$0.44$0.5653%0.79$258.56$285.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 13.93, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 7$0.16$0.8458%5.25
$278.00$279.00$280.00Oct 7$0.12$0.8841%7.33
$225.00$230.00$235.00Nov 20$0.07$4.936%70.43
$277.00$278.00$279.00Oct 7$0.66$0.3489%0.52
$277.00$278.00$279.00Oct 13$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.67$9.3318%13.93
$276.00$277.00$278.00Oct 7$0.21$0.7956%3.76
$240.00$250.00$260.00Oct 21$0.13$9.875%75.92
$240.00$250.00$260.00Oct 20$0.11$9.894%89.91
$278.00$279.00$280.00Oct 7$0.15$0.8541%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 471 found (best net $-1.06, 457 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.14$6.86
$260.00$268.001:2Oct 14-$2.67$5.33
$250.00$260.001:2Oct 14-$8.24$1.76
$278.00$279.001:2Oct 8-$0.14$0.86
$279.00$280.001:2Oct 8-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.06$9.94
$324.00$307.001:2Oct 16-$12.10$4.90
$290.00$283.001:2Oct 21-$0.63$6.37
$295.00$288.001:2Oct 14-$3.20$3.80
$280.00$279.001:2Oct 7-$0.09$0.91

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$8.140.510.0%2.93%2.96%21272
$279.00Nov 20$7.590.480.4%2.73%3.12%546294
$280.00Nov 20$7.060.470.8%2.54%3.29%3.7K3.3K
$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$5.600.411.8%2.01%3.84%5971.4K
$284.00Nov 20$5.170.392.2%1.86%4.05%6976.9K
$278.00Nov 13$7.390.510.0%2.66%2.69%88677
$279.00Nov 13$6.840.490.4%2.46%2.85%11139
$285.00Nov 20$4.750.372.5%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 725,975
Total Puts 1,045,895
Put/Call Ratio 1.44
Net Difference -319,920

Prior's Put/Call Breakdown

Total Calls 913,455
Total Puts 870,163
Put/Call Ratio 0.95
Net Difference 43,292

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