Tour v531
IWM
iShares Russell 2000 ETF
$277.80 -1.26%
(10/7 15:30) ◀
|
Wednesday, October 7, 2026 (3:35pm)
January 2026
|
▶ (10/7 15:40)
◀ 10/7 15:35 ▶

Option Volume

Detail
ℹ
Current (10/07 3:35pm) 1,803,641
Calls: 736,957 (41%)
Puts: 1,066,684 (59%)
Prior (10/06) 1,827,820
Calls: 932,912 (51%)
Puts: 894,908 (49%)
Current vs Prior -1.32%
Calls: -21.00% (Calls)
Puts: +19.19% (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 +8.94%
Calls: -2.59%
Puts: +18.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 3:35pm) $192.07M
Calls: $46.81M (24%)
Puts: $145.26M (76%)
Prior (10/06) $182.67M
Calls: $49.27M (27%)
Puts: $133.40M (73%)
Current vs Prior +5.14%
Calls: -4.99%
Puts: +8.88%
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 +22.38%
Calls: -22.94%
Puts: +51.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 3:35pm) 1.45
Prior (10/06) 0.96
Current vs Prior +50.89%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +20.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 3:35pm) 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 0.43% | 0.94%0.43% | 1.25%1.25% | 2.43%2.23% | 5.64%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -51.60% | -20.21%-51.60% | -12.40%-12.40% | -2.48%-3.70% | +1.60%
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 -54.34% | -29.33%-36.83% | -13.04%-13.51% | -3.54%-26.16% | -4.93%
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 -51.60% | -20.21%-51.60% | -12.40%-12.40% | -2.48%-3.70% | +1.60%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.77% | 0.79%
Calls: 20.22% | 0.67%
Puts: 3.33% | 0.91%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior +243.15% | -76.28%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg +218.11% | -76.59%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($145.26M) vs calls ($46.81M). Bearish P/C ratio of 1.45 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
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
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 1,135 of results (avg 2.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 1611.5511.58$11.570.3%40.9013
$268.00Oct 1610.6410.67$10.660.3%40.8837
$259.00Nov 2022.0922.16$22.130.3%930.83121
$260.00Nov 2021.2321.30$21.270.3%190.82733
$270.00Oct 168.878.90$8.890.3%1230.83317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Nov 2017.9618.03$18.000.4%1600.814.9K
$286.00Oct 168.518.55$8.530.5%930.857.2K
$280.00Oct 164.094.11$4.100.5%6.1K0.6092.9K
$280.00Nov 207.927.96$7.940.5%1.8K0.5340.5K
$301.00Nov 2023.3023.42$23.360.5%--0.8961

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 360 found (avg $0.38, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.090.10$0.1010.0%122.0K0.33693
$282.00Oct 80.080.09$0.0911.1%6.4K0.07904
$281.00Oct 80.140.15$0.156.7%6.8K0.111.1K
$280.00Oct 80.270.28$0.283.6%21.8K0.20854
$279.00Oct 80.520.53$0.531.9%11.5K0.32282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.290.30$0.303.3%103.8K0.671.4K
$273.00Oct 80.070.08$0.0812.5%1.4K0.061.4K
$274.00Oct 80.120.13$0.137.7%2.4K0.094.5K
$275.00Oct 80.220.23$0.234.3%5.6K0.151.6K
$276.00Oct 80.380.39$0.392.6%3.6K0.241.0K

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 1928.0428.41$28.231.3%11.001
$225.00Nov 2054.1454.48$54.310.6%--1.001.0K
$235.00Oct 842.7643.02$42.890.6%41.005
$225.00Oct 952.8053.12$52.960.6%41.005
$230.00Oct 947.8748.12$48.000.5%61.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 72.112.27$2.197.3%5.5K1.004.0K
$281.00Oct 73.093.29$3.196.3%1.4K1.002.2K
$282.00Oct 74.014.32$4.177.4%8441.001.7K
$283.00Oct 75.145.32$5.233.4%8061.002.8K
$284.00Oct 76.136.25$6.191.9%2351.00817

Most actively traded options today. High liquidity = easy entry/exit. 1,279 active (total vol 1.8M, top 144.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.010.02$0.0250.0%133.5K0.051.2K
$278.00Oct 70.090.10$0.1010.0%122.0K0.33693
$280.00Oct 70.000.01$0.01100.0%58.6K0.012.6K
$281.00Oct 70.000.01$0.01100.0%26.3K0.016.5K
$285.00Oct 90.060.07$0.0714.3%23.9K0.0425.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.010.02$0.0250.0%144.1K0.072.3K
$278.00Oct 70.290.30$0.303.3%103.8K0.671.4K
$275.00Oct 161.851.87$1.861.1%65.1K0.35125.9K
$270.00Oct 160.760.77$0.771.3%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. 2 strikes (avg 1.7%, max 1.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2018.2%17.9%1.7%122.2K765
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2018.2%17.9%1.7%104.1K2.8K

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 3.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$292.00Oct 21$0.13$1.87$0.1310%14.38$290.13
$287.00$288.00Oct 19$0.11$0.89$0.1114%8.09$287.11
$299.00$300.00Nov 20$0.12$0.88$0.1214%7.33$299.12
$300.00$301.00Nov 20$0.11$0.89$0.1112%8.09$300.11
$281.00$282.00Oct 9$0.14$0.86$0.1420%6.14$281.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.88$1.12$1.8871%0.60$281.12
$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
$250.00$245.00Nov 6$0.18$4.82$0.187%26.78$249.82
$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. 343 found (best R:R 0.09, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$300.00Oct 21$0.21$0.21$7.7993%0.03$292.21
$280.00$282.00Oct 21$0.79$0.79$1.2158%0.65$280.79
$278.00$279.00Nov 20$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 13$0.53$0.53$0.4751%1.13$279.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.86$0.86$9.1479%0.09$269.14
$275.00$274.00Oct 8$0.10$0.10$0.9085%0.11$274.90
$276.00$275.00Oct 9$0.24$0.24$0.7670%0.32$275.76
$277.00$276.00Oct 8$0.28$0.28$0.7263%0.39$276.72
$275.00$274.00Oct 9$0.16$0.16$0.8478%0.19$274.84

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$0.8318.2%17.4%
$277.50Oct 30Nov 6$1.0917.4%18.0%
$282.50Oct 23Oct 30$1.0617.6%18.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.8018.2%17.4%
$272.50Nov 6Nov 13$0.6419.1%19.2%
$277.50Oct 30Nov 6$0.8717.4%18.0%
$282.50Oct 23Oct 30$0.8617.6%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$0.10$0.30$0.40$277.60$278.400.14%
$277.00Oct 7$0.89$0.02$0.91$276.09$277.910.33%
$279.00Oct 7$0.02$1.19$1.21$277.79$280.210.44%
$276.00Oct 7$1.88$0.01$1.89$274.11$277.890.68%
$278.00Oct 8$0.93$1.10$2.03$275.97$280.030.73%
$277.00Oct 8$1.50$0.67$2.17$274.83$279.170.78%
$280.00Oct 7$0.01$2.19$2.20$277.80$282.200.79%
$279.00Oct 8$0.53$1.69$2.22$276.78$281.220.80%
$276.00Oct 8$2.22$0.39$2.61$273.39$278.610.94%
$280.00Oct 8$0.28$2.45$2.73$277.27$282.730.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.04% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$277.00Oct 7$0.10$0.02$0.12$276.88$278.12
$282.00$273.00Oct 8$0.09$0.08$0.17$272.83$282.17
$282.00$274.00Oct 8$0.09$0.13$0.22$273.78$282.22
$281.00$273.00Oct 8$0.15$0.08$0.23$272.77$281.23
$281.00$274.00Oct 8$0.15$0.13$0.28$273.72$281.28
$282.00$275.00Oct 8$0.09$0.23$0.32$274.68$282.32
$281.00$275.00Oct 8$0.15$0.23$0.38$274.62$281.38
$280.00$273.00Oct 8$0.28$0.08$0.36$272.64$280.36
$280.00$274.00Oct 8$0.28$0.13$0.41$273.59$280.41
$282.00$273.00Oct 9$0.25$0.22$0.47$272.53$282.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 401 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
259/260286/287Nov 13$0.48$0.5250%0.92$259.52$286.48
261/262286/287Nov 13$0.50$0.5048%1.00$261.50$286.50
260/261286/287Nov 6$0.44$0.5654%0.79$260.56$286.44
254/255286/287Nov 20$0.46$0.5452%0.85$254.54$286.46
254/255287/288Nov 20$0.44$0.5654%0.79$254.56$287.44
260/261285/286Nov 6$0.46$0.5451%0.85$260.54$285.46
257/258286/287Nov 13$0.45$0.5552%0.82$257.55$286.45
258/259286/287Nov 20$0.49$0.5148%0.96$258.51$286.49
258/259287/288Nov 20$0.47$0.5350%0.89$258.53$287.47
265/266285/286Oct 23$0.36$0.6461%0.56$265.64$285.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 13.93, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 7$0.20$0.8066%4.00
$278.00$279.00$280.00Oct 7$0.07$0.9332%13.29
$277.00$278.00$279.00Oct 7$0.71$0.2988%0.41
$276.00$277.00$278.00Oct 9$0.10$0.9021%9.00
$276.00$277.00$278.00Oct 8$0.15$0.8528%5.67
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$0.27$0.7366%2.70
$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
$277.00$278.00$279.00Oct 7$0.61$0.3988%0.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 470 found (best net $-1.24, 454 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.99$7.01
$260.00$268.001:2Oct 14-$2.48$5.52
$250.00$260.001:2Oct 14-$8.32$1.68
$278.00$279.001:2Oct 8-$0.13$0.87
$277.00$278.001:2Oct 8-$0.36$0.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.24$9.76
$324.00$307.001:2Oct 16-$12.13$4.87
$290.00$283.001:2Oct 21-$0.66$6.34
$295.00$288.001:2Oct 14-$3.27$3.73
$280.00$279.001:2Oct 7-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 256 found (best yield 2.91%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$8.080.510.1%2.91%2.98%21472
$279.00Nov 20$7.520.480.4%2.71%3.14%546294
$280.00Nov 20$7.000.470.8%2.52%3.31%3.7K3.3K
$281.00Nov 20$6.490.451.1%2.34%3.49%2521.3K
$282.00Nov 20$6.010.431.5%2.16%3.68%3291.6K
$283.00Nov 20$5.550.411.9%2.00%3.87%5971.4K
$284.00Nov 20$5.120.392.2%1.84%4.07%7056.9K
$278.00Nov 13$7.330.510.1%2.64%2.71%88677
$285.00Nov 20$4.710.372.6%1.70%4.29%1.3K19.7K
$279.00Nov 13$6.780.490.4%2.44%2.87%11139

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 736,957
Total Puts 1,066,684
Put/Call Ratio 1.45
Net Difference -329,727

Prior's Put/Call Breakdown

Total Calls 932,912
Total Puts 894,908
Put/Call Ratio 0.96
Net Difference 38,004

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