Tour v531
IWM
iShares Russell 2000 ETF
$277.56 -1.34%
(10/7 15:35) ◀
|
Wednesday, October 7, 2026 (3:40pm)
January 2026
|
▶ (10/7 15:45)
◀ 10/7 15:40 ▶

Option Volume

Detail
ℹ
Current (10/07 3:40pm) 1,823,805
Calls: 743,555 (41%)
Puts: 1,080,250 (59%)
Prior (10/06) 1,840,443
Calls: 939,292 (51%)
Puts: 901,151 (49%)
Current vs Prior -0.90%
Calls: -20.84% (Calls)
Puts: +19.87% (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 +10.16%
Calls: -1.72%
Puts: +20.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 3:40pm) $197.88M
Calls: $43.87M (22%)
Puts: $154.01M (78%)
Prior (10/06) $178.79M
Calls: $50.48M (28%)
Puts: $128.31M (72%)
Current vs Prior +10.67%
Calls: -13.10%
Puts: +20.03%
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 +26.08%
Calls: -27.79%
Puts: +60.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 3:40pm) 1.45
Prior (10/06) 0.96
Current vs Prior +51.43%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +20.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 3:40pm) 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 0.39% | 0.92%0.39% | 1.24%1.24% | 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 -56.04% | -21.67%-56.04% | -13.08%-13.08% | -2.54%-3.93% | +1.49%
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 -58.53% | -30.63%-42.63% | -13.72%-14.18% | -3.60%-26.33% | -5.03%
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 -56.04% | -21.67%-56.04% | -13.08%-13.08% | -2.54%-3.93% | +1.49%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.71% | 0.79%
Calls: 3.39% | 0.75%
Puts: 2.04% | 0.83%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -20.99% | -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 -26.76% | -76.59%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($154.01M) vs calls ($43.87M). 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
15:40BEARISHBEARISHBEARISH
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 1,129 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$259.00Nov 2021.8721.94$21.910.3%930.82121
$260.00Nov 2021.0121.08$21.050.3%190.81733
$261.00Nov 2020.1620.23$20.200.3%20.80173
$267.00Oct 1611.3411.38$11.360.4%40.8913
$245.00Nov 2034.6334.76$34.700.4%10.91216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Nov 2018.1718.23$18.200.3%1670.814.9K
$292.00Nov 2015.7315.79$15.760.4%100.7716
$294.00Nov 2017.3417.41$17.380.4%2530.8010
$293.00Nov 2016.5216.60$16.560.5%390.7840
$290.00Nov 2014.2114.28$14.250.5%1020.7319.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 360 found (avg $0.39, cheapest $0.49)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.580.60$0.593.4%23.2K0.93211
$282.00Oct 80.060.07$0.0714.3%6.4K0.06904
$281.00Oct 80.120.13$0.137.7%6.9K0.101.1K
$280.00Oct 80.230.24$0.244.2%22.1K0.17854
$279.00Oct 80.450.46$0.462.2%11.7K0.29282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.480.49$0.492.0%105.4K0.821.4K
$273.00Oct 80.070.08$0.0812.5%1.4K0.061.4K
$274.00Oct 80.130.14$0.147.1%2.5K0.104.5K
$275.00Oct 80.240.25$0.254.0%5.7K0.171.6K
$276.00Oct 80.430.44$0.442.3%3.6K0.271.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 564 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 727.5027.75$27.630.9%11.00--
$255.00Oct 722.4822.75$22.621.2%11.00--
$260.00Oct 717.4417.75$17.601.8%331.009
$261.00Oct 716.5016.75$16.631.5%191.00--
$262.00Oct 715.4815.75$15.621.7%301.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 86.396.49$6.441.6%561.001.5K
$285.00Oct 87.397.49$7.441.3%391.00160
$286.00Oct 88.398.48$8.441.1%81.0076
$287.00Oct 89.389.49$9.441.2%131.0010
$288.00Oct 810.3810.49$10.441.1%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 1,281 active (total vol 1.8M, top 145.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.010.02$0.0250.0%134.5K0.041.2K
$278.00Oct 70.030.04$0.0425.0%123.3K0.18693
$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%24.0K0.0425.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.010.02$0.0250.0%145.5K0.082.3K
$278.00Oct 70.480.49$0.492.0%105.4K0.821.4K
$270.00Oct 160.800.81$0.811.2%65.5K0.1785.9K
$275.00Oct 161.931.95$1.941.0%65.2K0.36125.9K
$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 11.3%, max 11.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2019.9%17.8%11.3%123.5K765
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2019.9%17.8%11.3%105.6K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 469 found (best R:R 19.83, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 7$0.55$0.45$0.5593%0.82$277.55
$299.00$300.00Nov 20$0.11$0.89$0.1113%8.09$299.11
$295.00$296.00Nov 6$0.11$0.89$0.1113%8.09$295.11
$293.00$294.00Nov 6$0.14$0.86$0.1416%6.14$293.14
$285.00$286.00Oct 16$0.14$0.86$0.1417%6.14$285.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76
$283.00$280.00Oct 21$1.93$1.07$1.9371%0.55$281.07
$250.00$245.00Nov 6$0.18$4.82$0.187%26.78$249.82
$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 0.10, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.78$0.78$1.2259%0.64$280.78
$279.00$280.00Nov 13$0.53$0.53$0.4752%1.13$279.53
$278.00$279.00Nov 20$0.55$0.55$0.4550%1.22$278.55
$279.00$280.00Nov 20$0.53$0.53$0.4751%1.13$279.53
$278.00$279.00Nov 6$0.54$0.54$0.4650%1.17$278.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.90$0.90$9.1078%0.10$269.10
$275.00$274.00Oct 8$0.11$0.11$0.8983%0.12$274.89
$276.00$275.00Oct 8$0.19$0.19$0.8173%0.23$275.81
$275.00$274.00Oct 9$0.18$0.18$0.8277%0.22$274.82
$276.00$275.00Oct 9$0.25$0.25$0.7568%0.33$275.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.90, cheapest $0.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.0817.4%17.9%
$282.50Oct 23Oct 30$1.0617.6%18.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6519.1%19.1%
$277.50Oct 30Nov 6$0.8817.4%17.9%
$282.50Oct 23Oct 30$0.8417.6%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 512 found (cheapest 0.19% of stock, avg 4.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.04$0.49$0.53$277.47$278.530.19%
$277.00Oct 7$0.59$0.02$0.61$276.39$277.610.22%
$279.00Oct 7$0.02$1.44$1.46$277.54$280.460.53%
$276.00Oct 7$1.61$0.01$1.62$274.38$277.620.58%
$278.00Oct 8$0.81$1.21$2.02$275.98$280.020.73%
$277.00Oct 8$1.34$0.74$2.08$274.92$279.080.75%
$279.00Oct 8$0.46$1.85$2.31$276.69$281.310.83%
$280.00Oct 7$0.01$2.43$2.44$277.56$282.440.88%
$276.00Oct 8$2.03$0.44$2.47$273.53$278.470.89%
$275.00Oct 7$2.63$0.01$2.64$272.36$277.640.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.02% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$277.00Oct 7$0.04$0.02$0.06$276.94$278.06
$282.00$273.00Oct 8$0.07$0.08$0.15$272.85$282.15
$281.00$273.00Oct 8$0.13$0.08$0.21$272.79$281.21
$282.00$274.00Oct 8$0.07$0.14$0.21$273.79$282.21
$281.00$274.00Oct 8$0.13$0.14$0.27$273.73$281.27
$282.00$275.00Oct 8$0.07$0.25$0.32$274.68$282.32
$280.00$273.00Oct 8$0.24$0.08$0.32$272.68$280.32
$281.00$275.00Oct 8$0.13$0.25$0.38$274.62$281.38
$280.00$274.00Oct 8$0.24$0.14$0.38$273.62$280.38
$282.00$273.00Oct 9$0.22$0.24$0.46$272.54$282.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 398 found (best R:R 0.79, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259285/286Nov 6$0.44$0.5654%0.79$258.56$285.44
257/258286/287Nov 13$0.45$0.5552%0.82$257.55$286.45
256/257286/287Nov 13$0.44$0.5653%0.79$256.56$286.44
261/262283/284Oct 30$0.46$0.5451%0.85$261.54$283.46
261/262285/286Nov 6$0.47$0.5350%0.89$261.53$285.47
257/258285/286Nov 13$0.47$0.5350%0.89$257.53$285.47
260/261286/287Nov 13$0.48$0.5249%0.92$260.52$286.48
256/257285/286Nov 13$0.46$0.5451%0.85$256.54$285.46
260/261285/286Nov 13$0.50$0.5047%1.00$260.50$285.50
256/257286/287Nov 20$0.47$0.5350%0.89$256.53$286.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 7$0.53$0.4788%0.89
$276.00$277.00$278.00Oct 7$0.47$0.5382%1.13
$275.00$276.00$277.00Oct 12$0.06$0.9416%15.67
$278.00$279.00$280.00Oct 8$0.13$0.8726%6.69
$274.00$275.00$276.00Oct 8$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.70$9.3019%13.29
$277.00$278.00$279.00Oct 7$0.48$0.5288%1.08
$276.00$277.00$278.00Oct 7$0.46$0.5480%1.17
$240.00$250.00$260.00Oct 21$0.14$9.865%70.43
$240.00$250.00$260.00Oct 20$0.12$9.885%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 463 found (best net $-1.49, 448 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.86$7.14
$260.00$268.001:2Oct 14-$2.36$5.64
$250.00$260.001:2Oct 14-$7.91$2.09
$275.00$276.001:2Oct 7-$0.59$0.41
$277.00$278.001:2Oct 8-$0.28$0.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.49$9.51
$324.00$307.001:2Oct 16-$12.35$4.65
$290.00$283.001:2Oct 21-$0.81$6.19
$295.00$288.001:2Oct 14-$3.53$3.47
$280.00$279.001:2Oct 7-$0.45$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 249 found (best yield 2.86%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.930.500.2%2.86%3.02%21472
$279.00Nov 20$7.390.490.5%2.66%3.18%546294
$280.00Nov 20$6.860.470.9%2.47%3.35%3.7K3.3K
$281.00Nov 20$6.360.451.2%2.29%3.53%2521.3K
$282.00Nov 20$5.880.421.6%2.12%3.72%3291.6K
$283.00Nov 20$5.430.412.0%1.96%3.92%5971.4K
$284.00Nov 20$5.020.392.3%1.81%4.13%7106.9K
$278.00Nov 13$7.180.500.2%2.59%2.75%88677
$279.00Nov 13$6.640.480.5%2.39%2.91%11139
$285.00Nov 20$4.600.362.7%1.66%4.34%1.3K19.7K

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 743,555
Total Puts 1,080,250
Put/Call Ratio 1.45
Net Difference -336,695

Prior's Put/Call Breakdown

Total Calls 939,292
Total Puts 901,151
Put/Call Ratio 0.96
Net Difference 38,141

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