Tour v531
IWM
iShares Russell 2000 ETF
$277.70 -1.30%
(10/7 15:50) ◀
|
Wednesday, October 7, 2026 (3:55pm)
January 2026
|
▶ (10/7 16:00)
◀ 10/7 15:55 ▶

Option Volume

Detail
ℹ
Current (10/07 3:55pm) 1,884,813
Calls: 768,130 (41%)
Puts: 1,116,683 (59%)
Prior (10/06) 1,895,649
Calls: 962,707 (51%)
Puts: 932,942 (49%)
Current vs Prior -0.57%
Calls: -20.21% (Calls)
Puts: +19.69% (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 +13.84%
Calls: +1.53%
Puts: +24.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 3:55pm) $199.60M
Calls: $46.84M (23%)
Puts: $152.76M (77%)
Prior (10/06) $180.00M
Calls: $55.88M (31%)
Puts: $124.12M (69%)
Current vs Prior +10.89%
Calls: -16.18%
Puts: +23.07%
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 +27.19%
Calls: -22.89%
Puts: +58.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 3:55pm) 1.45
Prior (10/06) 0.97
Current vs Prior +50.01%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +20.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 3:55pm) 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% | 0.93%0.37% | 1.24%1.24% | 2.41%2.22% | 5.63%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -57.69% | -21.10%-57.69% | -13.13%-13.13% | -3.17%-4.28% | +1.31%
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 -60.08% | -30.12%-44.78% | -13.77%-14.23% | -4.22%-26.61% | -5.20%
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 -57.69% | -21.10%-57.69% | -13.13%-13.13% | -3.17%-4.28% | +1.31%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.54% | 1.92%
Calls: 8.33% | 2.05%
Puts: 18.75% | 1.80%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior +294.75% | -42.34%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg +265.95% | -43.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($152.76M) vs calls ($46.84M). 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
15:55BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
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 1,084 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$259.00Nov 2021.9822.05$22.020.3%930.82121
$245.00Nov 2034.7434.88$34.810.4%10.92216
$260.00Nov 2021.1021.19$21.150.4%190.81733
$263.00Nov 2018.5918.67$18.630.4%40.7889
$280.00Nov 206.946.97$6.960.4%3.7K0.473.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Nov 2020.6420.76$20.700.6%20.85310
$299.00Nov 2021.5421.68$21.610.6%90.87241
$295.00Nov 2018.0318.15$18.090.7%1790.814.9K
$300.00Nov 2022.4622.61$22.540.7%1040.8814.8K
$294.00Nov 2017.2017.32$17.260.7%2530.8010

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 364 found (avg $0.38, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.690.75$0.728.3%24.4K0.93211
$282.00Oct 80.060.07$0.0714.3%6.6K0.06904
$280.00Oct 80.250.26$0.263.8%22.4K0.18854
$281.00Oct 80.130.14$0.147.1%7.5K0.101.1K
$279.00Oct 80.480.49$0.492.0%12.9K0.29282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.290.35$0.3218.8%107.0K0.831.4K
$274.00Oct 80.120.13$0.137.7%2.7K0.104.5K
$273.00Oct 80.070.08$0.0812.5%1.6K0.061.4K
$275.00Oct 80.230.24$0.244.2%6.0K0.171.6K
$276.00Oct 80.400.42$0.414.9%4.3K0.271.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 567 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 726.9528.44$27.705.4%11.00--
$255.00Oct 721.9623.45$22.716.6%11.00--
$260.00Oct 716.9518.43$17.698.4%331.009
$261.00Oct 715.9517.46$16.709.0%191.00--
$262.00Oct 714.9516.44$15.709.5%301.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Oct 98.248.34$8.291.2%601.001.4K
$287.00Oct 99.249.35$9.301.2%361.001.5K
$287.50Oct 99.749.86$9.801.2%281.00600
$288.00Oct 910.2410.35$10.301.1%--1.00722
$289.00Oct 911.2411.36$11.301.1%21.00633

Most actively traded options today. High liquidity = easy entry/exit. 1,289 active (total vol 1.9M, top 150.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.000.01$0.01100.0%134.7K0.021.2K
$278.00Oct 70.030.04$0.0425.0%128.3K0.11693
$280.00Oct 70.000.01$0.01100.0%58.6K0.012.6K
$281.00Oct 70.000.01$0.01100.0%26.3K0.016.5K
$277.00Oct 70.690.75$0.728.3%24.4K0.93211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.010.02$0.0250.0%150.4K0.072.3K
$278.00Oct 70.290.35$0.3218.8%107.0K0.831.4K
$270.00Oct 160.760.78$0.772.6%65.5K0.1785.9K
$275.00Oct 161.861.90$1.882.1%65.4K0.36125.9K
$276.00Oct 70.000.01$0.01100.0%55.9K0.021.6K

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. 470 found (best R:R 0.75, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$283.00$284.00Oct 13$0.12$0.88$0.1216%7.33$283.12
$285.00$286.00Oct 15$0.12$0.88$0.1215%7.33$285.12
$281.00$282.00Oct 9$0.13$0.87$0.1319%6.69$281.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$281.00$280.00Oct 7$0.57$0.43$0.5799%0.75$280.43
$285.00$284.00Oct 7$0.62$0.38$0.6299%0.61$284.38
$292.50$292.00Oct 23$0.14$0.36$0.1492%2.57$292.36
$283.00$280.00Oct 21$1.90$1.10$1.9071%0.58$281.10
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 0.10, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.79$0.79$1.2159%0.65$280.79
$278.00$279.00Nov 20$0.56$0.56$0.4450%1.27$278.56
$280.00$281.00Nov 20$0.52$0.52$0.4853%1.08$280.52
$282.00$283.00Nov 20$0.47$0.47$0.5358%0.89$282.47
$292.00$300.00Oct 21$0.20$0.20$7.8094%0.03$292.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.88$0.88$9.1279%0.10$269.12
$275.00$274.00Oct 8$0.11$0.11$0.8983%0.12$274.89
$275.00$274.00Oct 9$0.17$0.17$0.8377%0.20$274.83
$272.00$271.00Oct 13$0.12$0.12$0.8884%0.14$271.88
$273.00$272.00Oct 12$0.12$0.12$0.8883%0.14$272.88

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$1.0517.6%18.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6519.0%19.1%
$277.50Oct 30Nov 6$0.8817.4%17.9%
$282.50Oct 23Oct 30$0.8517.6%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 515 found (cheapest 0.13% of stock, avg 4.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.04$0.32$0.36$277.64$278.360.13%
$277.00Oct 7$0.72$0.02$0.74$276.26$277.740.27%
$279.00Oct 7$0.01$1.36$1.37$277.63$280.370.49%
$276.00Oct 7$1.81$0.01$1.82$274.18$277.820.66%
$278.00Oct 8$0.87$1.13$2.00$276.00$280.000.72%
$277.00Oct 8$1.44$0.70$2.14$274.86$279.140.77%
$279.00Oct 8$0.49$1.75$2.24$276.76$281.240.81%
$276.00Oct 8$2.15$0.41$2.56$273.44$278.560.92%
$280.00Oct 7$0.01$2.64$2.65$277.35$282.650.95%
$275.00Oct 7$2.66$0.01$2.67$272.33$277.670.96%

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
$282.00$274.00Oct 8$0.07$0.13$0.20$273.80$282.20
$281.00$273.00Oct 8$0.14$0.08$0.22$272.78$281.22
$281.00$274.00Oct 8$0.14$0.13$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$0.26$0.08$0.34$272.66$280.34
$281.00$275.00Oct 8$0.14$0.24$0.38$274.62$281.38
$280.00$274.00Oct 8$0.26$0.13$0.39$273.61$280.39
$282.00$273.00Oct 9$0.24$0.23$0.47$272.53$282.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 380 found (best R:R 0.85, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254286/287Nov 20$0.46$0.5453%0.85$253.54$286.46
253/254287/288Nov 20$0.44$0.5655%0.79$253.56$287.44
256/257286/287Nov 20$0.48$0.5250%0.92$256.52$286.48
256/257287/288Nov 20$0.46$0.5452%0.85$256.54$287.46
258/259286/287Nov 6$0.42$0.5856%0.72$258.58$286.42
261/262286/287Nov 6$0.45$0.5553%0.82$261.55$286.45
259/260286/287Nov 13$0.47$0.5350%0.89$259.53$286.47
259/260285/286Nov 13$0.49$0.5148%0.96$259.51$285.49
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 13.49, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 7$0.41$0.5989%1.44
$277.00$278.00$279.00Oct 7$0.65$0.3591%0.54
$274.00$275.00$276.00Oct 8$0.06$0.9417%15.67
$276.00$277.00$278.00Oct 8$0.14$0.8629%6.14
$275.00$276.00$277.00Oct 8$0.11$0.8924%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.69$9.3119%13.49
$276.00$277.00$278.00Oct 7$0.29$0.7182%2.45
$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$0.74$0.2690%0.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 472 found (best net $-1.29, 456 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.89$7.11
$260.00$268.001:2Oct 14-$2.43$5.57
$250.00$260.001:2Oct 14-$8.05$1.95
$278.00$279.001:2Oct 8-$0.11$0.89
$277.00$278.001:2Oct 8-$0.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.29$9.71
$324.00$307.001:2Oct 16-$12.31$4.69
$290.00$283.001:2Oct 21-$0.72$6.28
$295.00$288.001:2Oct 14-$3.38$3.62
$280.00$279.001:2Oct 7-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 251 found (best yield 2.88%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.990.500.1%2.88%2.99%21672
$279.00Nov 20$7.430.490.5%2.68%3.14%548294
$280.00Nov 20$6.940.470.8%2.50%3.33%3.7K3.3K
$281.00Nov 20$6.410.451.2%2.31%3.50%2521.3K
$282.00Nov 20$5.930.421.6%2.14%3.68%3291.6K
$283.00Nov 20$5.470.411.9%1.97%3.88%5971.4K
$284.00Nov 20$5.040.392.3%1.81%4.08%7276.9K
$278.00Nov 13$7.230.500.1%2.60%2.71%88677
$279.00Nov 13$6.690.480.5%2.41%2.88%11139
$285.00Nov 20$4.640.362.6%1.67%4.30%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 768,130
Total Puts 1,116,683
Put/Call Ratio 1.45
Net Difference -348,553

Prior's Put/Call Breakdown

Total Calls 962,707
Total Puts 932,942
Put/Call Ratio 0.97
Net Difference 29,765

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