Tour v531
IWM
iShares Russell 2000 ETF
$277.70 -1.29%
$277.75 (+0.02%)🌙
as of 10/07 04:15 PM
(10/7 16:10) ◀
|
Wednesday, October 7, 2026 (4:15pm)
January 2026
|
▶ (10/7 16:20)
◀ 10/7 16:15 ▶

Option Volume

Detail
ℹ
Current (10/07 4:15pm) 1,970,943
Calls: 790,698 (40%)
Puts: 1,180,245 (60%)
Prior (10/06) 2,005,751
Calls: 990,511 (49%)
Puts: 1,015,240 (51%)
Current vs Prior -1.74%
Calls: -20.17% (Calls)
Puts: +16.25% (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 +19.04%
Calls: +4.51%
Puts: +31.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 4:15pm) $208.52M
Calls: $48.78M (23%)
Puts: $159.73M (77%)
Prior (10/06) $190.78M
Calls: $60.53M (32%)
Puts: $130.24M (68%)
Current vs Prior +9.30%
Calls: -19.41%
Puts: +22.64%
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 +32.86%
Calls: -19.70%
Puts: +66.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 4:15pm) 1.49
Prior (10/06) 1.02
Current vs Prior +45.63%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +23.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 4:15pm) 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% | 0.94%0.36% | 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 +6.60% | +6.53%-58.91% | -12.12%-12.12% | -2.59%-3.82% | +1.57%
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 +0.56% | -5.65%-46.37% | -12.76%-13.23% | -3.65%-26.25% | -4.96%
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 +6.60% | +6.53%-58.91% | -12.12%-12.12% | -2.59%-3.82% | +1.57%
Sentiment BEARISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -32.07% | -57.06%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -37.03% | -57.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($159.73M) vs calls ($48.78M). Bearish P/C ratio of 1.49 indicates protective positioning. P/C ratio rising 46% - 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
16:15BEARISHBEARISHBEARISH
16:10BEARISHBEARISHBEARISH
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 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1652.9853.24$53.110.5%51.0098
$250.00Nov 2030.1130.26$30.190.5%1860.903.9K
$245.00Nov 2034.7734.95$34.860.5%10.92216
$256.00Nov 2024.6724.80$24.740.5%20.8614
$254.00Nov 2026.4626.60$26.530.5%--0.8727
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Oct 1213.2013.29$13.250.7%61.0023
$330.00Nov 2052.0352.41$52.220.7%701.00126
$325.00Oct 747.0547.40$47.220.7%51.00--
$291.00Oct 1313.1913.29$13.240.8%51.0012
$280.00Nov 207.917.97$7.940.8%1.9K0.5340.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 353 found (avg $0.39, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 80.060.07$0.0714.3%6.7K0.06904
$281.00Oct 80.120.13$0.137.7%8.0K0.101.1K
$280.00Oct 80.240.26$0.258.0%24.0K0.18854
$279.00Oct 80.490.51$0.504.0%14.1K0.31282
$283.00Oct 90.130.14$0.147.1%8.1K0.082.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.120.14$0.1315.4%3.2K0.104.5K
$273.00Oct 80.070.08$0.0812.5%1.9K0.061.4K
$275.00Oct 80.230.24$0.244.2%6.3K0.161.6K
$276.00Oct 80.400.42$0.414.9%5.0K0.251.0K
$277.00Oct 80.690.71$0.702.9%14.1K0.38695

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 569 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 952.7153.08$52.900.7%41.005
$250.00Oct 727.6027.95$27.781.3%11.00--
$235.00Oct 842.6342.98$42.810.8%41.005
$230.00Oct 947.7148.08$47.900.8%61.006
$235.00Oct 942.8143.09$42.950.7%11.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.190.29$0.2441.7%107.5K1.001.4K
$279.00Oct 71.051.29$1.1720.5%14.8K1.002.6K
$280.00Oct 72.052.29$2.1711.1%5.8K1.004.0K
$281.00Oct 73.103.29$3.205.9%1.5K1.002.2K
$282.00Oct 74.044.29$4.176.0%9041.001.7K

Most actively traded options today. High liquidity = easy entry/exit. 1,294 active (total vol 2.0M, top 150.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.000.01$0.01100.0%134.8K0.021.2K
$278.00Oct 70.000.01$0.01100.0%130.9K0.09693
$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 90.580.59$0.591.7%25.4K0.274.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.000.01$0.01100.0%150.8K0.032.3K
$278.00Oct 70.190.29$0.2441.7%107.5K1.001.4K
$270.00Oct 160.750.78$0.773.9%81.0K0.1785.9K
$275.00Oct 161.861.89$1.881.6%65.6K0.35125.9K
$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. 464 found (best R:R 0.60, avg 3.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$285.00$286.00Oct 15$0.12$0.88$0.1216%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$0.1114%8.09$289.11
$296.00$297.00Nov 13$0.13$0.87$0.1315%6.69$296.13
$288.00$289.00Oct 21$0.11$0.89$0.1113%8.09$288.11
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$0.23$4.77$0.239%20.74$249.77
$250.00$245.00Nov 6$0.17$4.83$0.177%28.41$249.83
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 0.09, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.80$0.80$1.2059%0.67$280.80
$278.00$279.00Nov 20$0.55$0.55$0.4549%1.22$278.55
$278.00$279.00Oct 21$0.53$0.53$0.4751%1.13$278.53
$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$0.86$0.86$9.1479%0.09$269.14
$275.00$274.00Oct 8$0.11$0.11$0.8984%0.12$274.89
$274.00$273.00Oct 9$0.12$0.12$0.8884%0.14$273.88
$276.00$275.00Oct 9$0.25$0.25$0.7569%0.33$275.75
$275.00$274.00Oct 9$0.17$0.17$0.8377%0.20$274.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.91, cheapest $0.66)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.0917.3%17.9%
$282.50Oct 23Oct 30$1.0617.6%18.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6619.1%19.2%
$277.50Oct 30Nov 6$0.8917.3%17.9%
$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. 516 found (cheapest 0.09% of stock, avg 4.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.01$0.24$0.25$277.75$278.250.09%
$277.00Oct 7$0.77$0.01$0.78$276.22$277.780.28%
$279.00Oct 7$0.01$1.17$1.18$277.82$280.180.42%
$276.00Oct 7$1.83$0.01$1.84$274.16$277.840.66%
$278.00Oct 8$0.91$1.13$2.04$275.96$280.040.73%
$280.00Oct 7$0.01$2.17$2.18$277.82$282.180.79%
$277.00Oct 8$1.49$0.70$2.19$274.81$279.190.79%
$279.00Oct 8$0.50$1.71$2.21$276.79$281.210.80%
$276.00Oct 8$2.21$0.41$2.62$273.38$278.620.94%
$280.00Oct 8$0.25$2.46$2.71$277.29$282.710.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.05% of stock, avg 1.94%)

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$0.24$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
$282.00$273.00Oct 9$0.22$0.21$0.43$272.57$282.43
$280.00$274.00Oct 8$0.25$0.13$0.38$273.62$280.38
$280.00$275.00Oct 8$0.25$0.24$0.49$274.51$280.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 381 found (best R:R 0.85, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254286/287Nov 20$0.46$0.5452%0.85$253.54$286.46
253/254287/288Nov 20$0.44$0.5654%0.79$253.56$287.44
255/256286/287Nov 13$0.44$0.5654%0.79$255.56$286.44
258/259285/286Nov 6$0.44$0.5653%0.79$258.56$285.44
257/258286/287Nov 13$0.45$0.5552%0.82$257.55$286.45
259/260286/287Nov 13$0.47$0.5350%0.89$259.53$286.47
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
261/262286/287Nov 13$0.49$0.5148%0.96$261.51$286.49
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. 188 found (best R:R 3.35, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 7$0.30$0.7090%2.33
$277.00$278.00$279.00Oct 7$0.76$0.2495%0.32
$275.00$276.00$277.00Oct 8$0.08$0.9222%11.50
$245.00$250.00$255.00Oct 30$0.06$4.944%82.33
$276.00$277.00$278.00Oct 9$0.08$0.9221%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 7$0.23$0.7798%3.35
$250.00$260.00$270.00Oct 21$0.67$9.3318%13.93
$277.00$278.00$279.00Oct 7$0.70$0.3097%0.43
$240.00$250.00$260.00Oct 20$0.11$9.895%89.91
$240.00$250.00$260.00Oct 21$0.13$9.875%75.92

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 $-1.25, 454 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.95$7.05
$260.00$268.001:2Oct 14-$2.50$5.50
$250.00$260.001:2Oct 14-$8.11$1.89
$278.00$279.001:2Oct 8-$0.09$0.91
$279.00$280.001:2Oct 8$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.25$9.75
$324.00$307.001:2Oct 16-$12.24$4.76
$290.00$283.001:2Oct 21-$0.62$6.38
$295.00$288.001:2Oct 14-$3.28$3.72
$280.00$279.001:2Oct 7-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 252 found (best yield 2.89%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$8.030.510.1%2.89%3.00%22272
$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$5.510.411.9%1.98%3.89%5971.4K
$284.00Nov 20$5.070.392.3%1.83%4.09%7336.9K
$278.00Nov 13$7.280.510.1%2.62%2.73%88677
$279.00Nov 13$6.730.490.5%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 790,698
Total Puts 1,180,245
Put/Call Ratio 1.49
Net Difference -389,547

Prior's Put/Call Breakdown

Total Calls 990,511
Total Puts 1,015,240
Put/Call Ratio 1.02
Net Difference -24,729

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