Tour v531
IWM
iShares Russell 2000 ETF
$277.61 -1.33%
(10/7 15:40) ◀
|
Wednesday, October 7, 2026 (3:45pm)
January 2026
|
▶ (10/7 15:50)
◀ 10/7 15:45 ▶

Option Volume

Detail
ℹ
Current (10/07 3:45pm) 1,838,630
Calls: 751,314 (41%)
Puts: 1,087,316 (59%)
Prior (10/06) 1,854,883
Calls: 945,367 (51%)
Puts: 909,516 (49%)
Current vs Prior -0.88%
Calls: -20.53% (Calls)
Puts: +19.55% (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 +11.05%
Calls: -0.69%
Puts: +20.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 3:45pm) $197.35M
Calls: $44.69M (23%)
Puts: $152.66M (77%)
Prior (10/06) $183.88M
Calls: $50.05M (27%)
Puts: $133.83M (73%)
Current vs Prior +7.32%
Calls: -10.70%
Puts: +14.07%
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 +25.75%
Calls: -26.44%
Puts: +58.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 3:45pm) 1.45
Prior (10/06) 0.96
Current vs Prior +50.43%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +20.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 3:45pm) 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 0.37% | 0.92%0.37% | 1.24%1.24% | 2.43%2.22% | 5.63%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -57.67% | -21.38%-57.68% | -12.85%-12.85% | -2.56%-4.10% | +1.41%
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 -60.07% | -30.37%-44.77% | -13.49%-13.95% | -3.62%-26.47% | -5.11%
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 -57.67% | -21.38%-57.68% | -12.85%-12.85% | -2.56%-4.10% | +1.41%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.60% | 1.57%
Calls: 8.06% | 1.45%
Puts: 7.14% | 1.69%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior +121.57% | -52.85%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg +105.41% | -53.47%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($152.66M) vs calls ($44.69M). Bearish P/C ratio of 1.45 indicates protective positioning. P/C ratio rising 50% - 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
15:45BEARISHBEARISHBEARISH
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 1,128 of results (avg 2.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Nov 2020.2120.27$20.240.3%20.80173
$262.00Nov 2019.3719.43$19.400.3%20.7973
$259.00Nov 2021.9121.98$21.950.3%930.82121
$263.00Nov 2018.5418.60$18.570.3%40.7889
$260.00Nov 2021.0521.12$21.090.3%190.81733
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Nov 2018.1118.18$18.150.4%1700.814.9K
$299.00Nov 2021.6121.71$21.660.5%90.87241
$294.00Nov 2017.2717.35$17.310.5%2530.8010
$297.00Nov 2019.8219.92$19.870.5%40.84136
$291.00Oct 1213.3413.41$13.380.5%61.0023

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 364 found (avg $0.38, cheapest $0.42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.590.64$0.628.1%23.3K0.92211
$282.00Oct 80.060.07$0.0714.3%6.5K0.06904
$281.00Oct 80.120.13$0.137.7%7.1K0.101.1K
$280.00Oct 80.240.25$0.254.0%22.2K0.18854
$279.00Oct 80.460.47$0.472.1%12.0K0.29282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.400.43$0.427.1%106.1K0.811.4K
$273.00Oct 80.070.08$0.0812.5%1.5K0.061.4K
$274.00Oct 80.130.14$0.147.1%2.6K0.104.5K
$275.00Oct 80.230.24$0.244.2%5.7K0.161.6K
$276.00Oct 80.410.42$0.422.4%3.9K0.261.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 566 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 1348.7849.07$48.930.6%61.002
$225.00Nov 2053.9754.28$54.130.6%--1.001.0K
$235.00Oct 842.5542.78$42.670.5%41.005
$225.00Oct 952.6352.87$52.750.5%41.005
$230.00Oct 947.6447.95$47.800.6%61.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 71.361.41$1.393.6%14.7K1.002.6K
$280.00Oct 72.312.44$2.385.5%5.6K1.004.0K
$281.00Oct 73.273.43$3.354.8%1.4K1.002.2K
$282.00Oct 74.264.41$4.343.5%8531.001.7K
$283.00Oct 75.325.48$5.403.0%8081.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 1,285 active (total vol 1.8M, top 147.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.000.01$0.01100.0%134.7K0.021.2K
$278.00Oct 70.030.04$0.0425.0%126.4K0.19693
$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%147.8K0.082.3K
$278.00Oct 70.400.43$0.427.1%106.1K0.811.4K
$270.00Oct 160.780.79$0.791.3%65.5K0.1785.9K
$275.00Oct 161.901.92$1.911.0%65.3K0.36125.9K
$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 12.9%, max 12.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2020.1%17.8%12.9%126.6K765
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2020.1%17.8%12.9%106.4K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 461 found (best R:R 19.83, avg 3.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 7$0.58$0.42$0.5892%0.72$277.58
$296.00$297.00Nov 13$0.13$0.87$0.1315%6.69$296.13
$285.00$286.00Oct 15$0.12$0.88$0.1215%7.33$285.12
$281.00$282.00Oct 9$0.13$0.87$0.1318%6.69$281.13
$288.00$289.00Oct 21$0.11$0.89$0.1113%8.09$288.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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 20$0.14$4.86$0.146%34.71$239.86
$283.00$280.00Oct 21$1.92$1.08$1.9271%0.56$281.08
$250.00$245.00Nov 6$0.18$4.82$0.187%26.78$249.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 336 found (best R:R 0.10, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.78$0.78$1.2259%0.64$280.78
$278.00$279.00Nov 13$0.55$0.55$0.4550%1.22$278.55
$279.00$280.00Nov 6$0.52$0.52$0.4852%1.08$279.52
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.89$0.89$9.1179%0.10$269.11
$275.00$274.00Oct 9$0.18$0.18$0.8277%0.22$274.82
$276.00$275.00Oct 8$0.18$0.18$0.8274%0.22$275.82
$277.00$276.00Oct 8$0.30$0.30$0.7060%0.43$276.70
$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$1.0717.3%17.9%
$282.50Oct 23Oct 30$1.0517.6%18.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6519.1%19.1%
$277.50Oct 30Nov 6$0.8917.3%17.9%
$282.50Oct 23Oct 30$0.8617.6%18.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 513 found (cheapest 0.17% of stock, avg 4.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.04$0.42$0.46$277.54$278.460.17%
$277.00Oct 7$0.62$0.02$0.64$276.36$277.640.23%
$279.00Oct 7$0.01$1.39$1.40$277.60$280.400.50%
$276.00Oct 7$1.63$0.01$1.64$274.36$277.640.59%
$278.00Oct 8$0.84$1.18$2.02$275.98$280.020.73%
$277.00Oct 8$1.38$0.72$2.10$274.90$279.100.76%
$279.00Oct 8$0.47$1.81$2.28$276.72$281.280.82%
$280.00Oct 7$0.01$2.38$2.39$277.61$282.390.86%
$276.00Oct 8$2.08$0.42$2.50$273.50$278.500.90%
$275.00Oct 7$2.64$0.01$2.65$272.35$277.650.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.02% of stock, avg 1.94%)

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$0.24$0.31$274.69$282.31
$280.00$273.00Oct 8$0.25$0.08$0.33$272.67$280.33
$281.00$275.00Oct 8$0.13$0.24$0.37$274.63$281.37
$280.00$274.00Oct 8$0.25$0.14$0.39$273.61$280.39
$282.00$273.00Oct 9$0.23$0.23$0.46$272.54$282.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 391 found (best R:R 0.96, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257286/287Nov 20$0.49$0.5150%0.96$256.51$286.49
258/259286/287Nov 20$0.50$0.5048%1.00$258.50$286.50
259/260286/287Nov 20$0.51$0.4947%1.04$259.49$286.51
258/259286/287Nov 6$0.42$0.5856%0.72$258.58$286.42
260/261286/287Nov 20$0.52$0.4846%1.08$260.48$286.52
261/262286/287Nov 20$0.53$0.4745%1.13$261.47$286.53
261/262286/287Nov 6$0.45$0.5553%0.82$261.55$286.45
257/258286/287Nov 13$0.45$0.5552%0.82$257.55$286.45
262/263286/287Nov 20$0.54$0.4644%1.17$262.46$286.54
257/258285/286Nov 13$0.47$0.5350%0.89$257.53$285.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 7$0.55$0.4590%0.82
$276.00$277.00$278.00Oct 7$0.43$0.5779%1.33
$274.00$275.00$276.00Oct 9$0.05$0.9515%19.00
$278.00$279.00$280.00Oct 9$0.08$0.9221%11.50
$245.00$250.00$255.00Oct 30$0.08$4.924%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.70$9.3019%13.29
$276.00$277.00$278.00Oct 7$0.39$0.6179%1.56
$277.00$278.00$279.00Oct 7$0.57$0.4392%0.75
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 465 found (best net $-1.42, 449 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.86$7.14
$260.00$268.001:2Oct 14-$2.35$5.65
$250.00$260.001:2Oct 14-$8.04$1.96
$275.00$276.001:2Oct 7-$0.62$0.38
$278.00$279.001:2Oct 8-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.42$9.58
$324.00$307.001:2Oct 16-$12.37$4.63
$290.00$283.001:2Oct 21-$0.77$6.23
$295.00$288.001:2Oct 14-$3.45$3.55
$280.00$279.001:2Oct 7-$0.40$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 250 found (best yield 2.86%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.950.500.1%2.86%3.00%21672
$279.00Nov 20$7.400.490.5%2.67%3.17%548294
$280.00Nov 20$6.880.470.9%2.48%3.34%3.7K3.3K
$281.00Nov 20$6.380.451.2%2.30%3.52%2521.3K
$282.00Nov 20$5.900.431.6%2.13%3.71%3291.6K
$283.00Nov 20$5.450.411.9%1.96%3.90%5971.4K
$284.00Nov 20$5.020.392.3%1.81%4.11%7166.9K
$278.00Nov 13$7.210.500.1%2.60%2.74%88677
$279.00Nov 13$6.670.480.5%2.40%2.90%11139
$280.00Nov 13$6.150.460.9%2.22%3.08%174184

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 751,314
Total Puts 1,087,316
Put/Call Ratio 1.45
Net Difference -336,002

Prior's Put/Call Breakdown

Total Calls 945,367
Total Puts 909,516
Put/Call Ratio 0.96
Net Difference 35,851

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