Tour v531
IWM
iShares Russell 2000 ETF
$277.70 -1.29%
$277.73 (+0.01%)🌙
as of 10/07 04:05 PM
(10/7 16:00) ◀
|
Wednesday, October 7, 2026 (4:05pm)
January 2026
|
▶ (10/7 16:10)
◀ 10/7 16:05 ▶

Option Volume

Detail
ℹ
Current (10/07 4:05pm) 1,911,138
Calls: 785,354 (41%)
Puts: 1,125,784 (59%)
Prior (10/06) 1,929,992
Calls: 986,616 (51%)
Puts: 943,376 (49%)
Current vs Prior -0.98%
Calls: -20.40% (Calls)
Puts: +19.34% (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 +15.43%
Calls: +3.81%
Puts: +25.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 4:05pm) $201.45M
Calls: $48.34M (24%)
Puts: $153.11M (76%)
Prior (10/06) $177.83M
Calls: $60.47M (34%)
Puts: $117.37M (66%)
Current vs Prior +13.28%
Calls: -20.06%
Puts: +30.46%
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 +28.36%
Calls: -20.43%
Puts: +59.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 4:05pm) 1.43
Prior (10/06) 0.96
Current vs Prior +49.92%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +19.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 4:05pm) 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 0.36% | 0.93%0.36% | 1.24%1.24% | 2.42%2.23% | 5.65%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior +4.97% | +5.61%-58.91% | -12.88%-12.88% | -2.73%-3.82% | +1.63%
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 -0.98% | -6.47%-46.37% | -13.52%-13.98% | -3.79%-26.25% | -4.90%
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 +4.97% | +5.61%-58.91% | -12.88%-12.88% | -2.73%-3.82% | +1.63%
Sentiment BEARISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.57% | 1.26%
Calls: 1.38% | 0.52%
Puts: 1.77% | 2.00%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -54.23% | -62.16%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -57.57% | -62.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($153.11M) vs calls ($48.34M). Bearish P/C ratio of 1.43 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
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
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 1,107 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2034.7834.93$34.860.4%10.91216
$250.00Nov 2030.1030.24$30.170.5%1860.893.9K
$256.00Nov 2024.6524.77$24.710.5%20.8514
$259.00Nov 2022.0122.12$22.070.5%930.82121
$255.00Oct 3023.9324.05$23.990.5%60.938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Nov 2021.5021.63$21.570.6%90.87241
$300.00Nov 2022.4122.55$22.480.6%1040.8814.8K
$280.00Nov 207.958.00$7.980.6%1.9K0.5340.5K
$301.00Nov 2023.3423.49$23.420.6%--0.8961
$270.00Nov 63.073.09$3.080.6%10.5K0.3010.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 354 found (avg $0.39, cheapest $0.27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.680.80$0.7416.2%24.6K0.97211
$282.00Oct 80.060.07$0.0714.3%6.6K0.06904
$281.00Oct 80.120.13$0.137.7%7.8K0.101.1K
$280.00Oct 80.250.26$0.263.8%23.6K0.19854
$279.00Oct 80.490.50$0.502.0%13.7K0.31282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.240.29$0.2718.5%107.4K1.001.4K
$274.00Oct 80.120.13$0.137.7%2.8K0.094.5K
$273.00Oct 80.070.08$0.0812.5%1.8K0.061.4K
$275.00Oct 80.220.23$0.234.3%6.2K0.161.6K
$276.00Oct 80.390.41$0.405.0%4.6K0.251.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 568 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 952.7153.03$52.870.6%41.005
$225.00Nov 2054.0654.40$54.230.6%--1.001.0K
$235.00Oct 842.6342.93$42.780.7%41.005
$230.00Oct 947.7248.03$47.880.6%61.006
$235.00Oct 942.7243.04$42.880.7%11.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.240.29$0.2718.5%107.4K1.001.4K
$279.00Oct 71.181.33$1.2512.0%14.8K1.002.6K
$280.00Oct 72.212.32$2.264.9%5.8K1.004.0K
$281.00Oct 73.183.33$3.264.6%1.5K1.002.2K
$282.00Oct 74.094.36$4.226.4%9001.001.7K

Most actively traded options today. High liquidity = easy entry/exit. 1,294 active (total vol 1.9M, top 150.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.000.01$0.01100.0%134.8K0.021.2K
$278.00Oct 70.010.02$0.0250.0%129.4K0.14693
$280.00Oct 70.000.01$0.01100.0%59.6K0.012.6K
$281.00Oct 70.000.01$0.01100.0%26.3K0.016.5K
$280.00Oct 90.570.59$0.583.4%25.2K0.274.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.000.01$0.01100.0%150.8K0.032.3K
$278.00Oct 70.240.29$0.2718.5%107.4K1.001.4K
$275.00Oct 161.861.89$1.881.6%65.6K0.35125.9K
$270.00Oct 160.760.78$0.772.6%65.5K0.1785.9K
$276.00Oct 70.000.01$0.01100.0%56.0K0.021.6K

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 0.57, avg 3.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Nov 6$0.11$0.89$0.1113%8.09$295.11
$285.00$286.00Oct 15$0.12$0.88$0.1215%7.33$285.12
$284.00$285.00Oct 14$0.13$0.87$0.1317%6.69$284.13
$289.00$290.00Oct 23$0.11$0.89$0.1113%8.09$289.11
$296.00$297.00Nov 13$0.13$0.87$0.1315%6.69$296.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.91$1.09$1.9171%0.57$281.09
$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
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76
$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. 344 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 6$0.55$0.55$0.4550%1.22$278.55
$278.00$279.00Nov 20$0.55$0.55$0.4550%1.22$278.55
$278.00$279.00Nov 13$0.55$0.55$0.4550%1.22$278.55
$279.00$280.00Nov 20$0.53$0.53$0.4752%1.13$279.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.87$0.87$9.1379%0.10$269.13
$275.00$274.00Oct 8$0.10$0.10$0.9084%0.11$274.90
$277.00$276.00Oct 8$0.29$0.29$0.7162%0.41$276.71
$275.00$274.00Oct 9$0.17$0.17$0.8378%0.20$274.83
$276.00$275.00Oct 8$0.17$0.17$0.8375%0.20$275.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.91, cheapest $0.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.0917.3%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$0.8817.3%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. 516 found (cheapest 0.10% of stock, avg 4.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.02$0.27$0.29$277.71$278.290.10%
$277.00Oct 7$0.74$0.01$0.75$276.25$277.750.27%
$279.00Oct 7$0.01$1.25$1.26$277.74$280.260.45%
$276.00Oct 7$1.75$0.01$1.76$274.24$277.760.63%
$278.00Oct 8$0.89$1.13$2.02$275.98$280.020.73%
$277.00Oct 8$1.45$0.69$2.14$274.86$279.140.77%
$279.00Oct 8$0.50$1.73$2.23$276.77$281.230.80%
$280.00Oct 7$0.01$2.26$2.27$277.73$282.270.82%
$276.00Oct 8$2.17$0.40$2.57$273.43$278.570.93%
$280.00Oct 8$0.26$2.49$2.75$277.25$282.750.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.05% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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$0.13$0.08$0.21$272.79$281.21
$281.00$274.00Oct 8$0.13$0.13$0.26$273.74$281.26
$282.00$275.00Oct 8$0.07$0.23$0.30$274.70$282.30
$281.00$275.00Oct 8$0.13$0.23$0.36$274.64$281.36
$280.00$273.00Oct 8$0.26$0.08$0.34$272.66$280.34
$280.00$274.00Oct 8$0.26$0.13$0.39$273.61$280.39
$282.00$273.00Oct 9$0.22$0.22$0.44$272.56$282.44
$280.00$275.00Oct 8$0.26$0.23$0.49$274.51$280.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 375 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254286/287Nov 20$0.47$0.5352%0.89$253.53$286.47
256/257286/287Nov 20$0.49$0.5150%0.96$256.51$286.49
254/255286/287Nov 20$0.47$0.5352%0.89$254.53$286.47
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
259/260286/287Nov 6$0.43$0.5755%0.75$259.57$286.43
261/262286/287Nov 20$0.53$0.4745%1.13$261.47$286.53
267/268283/284Oct 23$0.47$0.5351%0.89$267.53$283.47
253/254287/288Nov 20$0.43$0.5754%0.75$253.57$287.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 7$0.29$0.7185%2.45
$277.00$278.00$279.00Oct 7$0.71$0.2995%0.41
$245.00$250.00$255.00Oct 30$0.06$4.944%82.33
$275.00$276.00$277.00Oct 8$0.10$0.9023%9.00
$277.00$278.00$279.00Oct 9$0.10$0.9022%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 7$0.26$0.7498%2.85
$250.00$260.00$270.00Oct 21$0.68$9.3219%13.71
$240.00$250.00$260.00Oct 21$0.13$9.875%75.92
$277.00$278.00$279.00Oct 7$0.72$0.2897%0.39
$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. 471 found (best net $-1.25, 455 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.98$7.02
$260.00$268.001:2Oct 14-$2.49$5.51
$250.00$260.001:2Oct 14-$8.11$1.89
$275.00$276.001:2Oct 7-$0.74$0.26
$278.00$279.001:2Oct 8-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.25$9.75
$324.00$307.001:2Oct 16-$12.25$4.75
$290.00$283.001:2Oct 21-$0.72$6.28
$295.00$288.001:2Oct 14-$3.33$3.67
$280.00$279.001:2Oct 7-$0.24$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 251 found (best yield 2.89%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$8.030.510.1%2.89%3.00%21772
$279.00Nov 20$7.480.480.5%2.69%3.16%549294
$280.00Nov 20$6.950.470.8%2.50%3.33%3.8K3.3K
$281.00Nov 20$6.450.451.2%2.32%3.51%2521.3K
$282.00Nov 20$5.970.431.6%2.15%3.70%3291.6K
$283.00Nov 20$5.500.411.9%1.98%3.89%5971.4K
$284.00Nov 20$5.070.392.3%1.83%4.09%7336.9K
$278.00Nov 13$7.270.500.1%2.62%2.73%88677
$279.00Nov 13$6.720.480.5%2.42%2.89%11139
$285.00Nov 20$4.660.372.6%1.68%4.31%1.4K19.7K

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 785,354
Total Puts 1,125,784
Put/Call Ratio 1.43
Net Difference -340,430

Prior's Put/Call Breakdown

Total Calls 986,616
Total Puts 943,376
Put/Call Ratio 0.96
Net Difference 43,240

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