Tour v531
IWM
iShares Russell 2000 ETF
$276.12 -0.57%
(10/7 18:01) ◀
|
Thursday, October 8, 2026 (9:35am)
January 2026
|
▶ (10/8 09:40)
◀ 10/8 09:35 ▶

Option Volume

Detail
ℹ
Current (10/08 9:35am) 70,045
Calls: 38,536 (55%)
Puts: 31,509 (45%)
Prior (10/07) 68,966
Calls: 33,196 (48%)
Puts: 35,770 (52%)
Current vs Prior +1.56%
Calls: +16.09% (Calls)
Puts: -11.91% (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 -95.77%
Calls: -94.91%
Puts: -96.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 9:35am) $7.36M
Calls: $3.22M (44%)
Puts: $4.15M (56%)
Prior (10/07) $8.75M
Calls: $4.41M (50%)
Puts: $4.34M (50%)
Current vs Prior -15.87%
Calls: -27.05%
Puts: -4.50%
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 -95.31%
Calls: -94.70%
Puts: -95.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 9:35am) 0.82
Prior (10/07) 1.08
Current vs Prior -24.12%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg -32.12%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/08 9:35am) 4,196,932
Calls: 1,358,017 (32%)
Puts: 2,838,915 (68%)
Prior (10/07) 3,995,772
Calls: 1,286,817 (32%)
Puts: 2,708,955 (68%)
Current vs Prior +5.03%
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 +28.55%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/08) | Next (10/09)Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)
Current 0.75% | 1.11%1.11% | 1.41%1.11% | 2.38%2.17% | 5.62%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -14.89% | -5.21%+25.61% | -0.91%-21.80% | -4.36%-6.24% | +1.11%
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 -19.71% | -16.05%+63.93% | -1.64%-22.79% | -5.40%-28.10% | -5.39%
Prior 7-Day Eod 0.89% | 1.17%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs 7-Day Eod -14.89% | -5.21%+205.69% | +12.75%-11.02% | -1.82%-2.51% | -0.46%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.01% | 1.31%
Calls: 1.23% | 1.44%
Puts: 0.79% | 1.19%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -70.55% | -60.66%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -72.70% | -61.18%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 24% - sentiment shifting bullish. Put-heavy open interest (2,838,915 puts vs 1,358,017 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
16:20BEARISHBEARISHBEARISH
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
09:35BEARISHBULLISHBULLISH

📈 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 955 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2037.9338.13$38.030.5%--0.93173
$259.00Nov 2020.5720.68$20.630.5%--0.81209
$258.00Nov 2021.4221.55$21.490.6%--0.82155
$261.00Nov 2018.8819.00$18.940.6%--0.79175
$245.00Nov 2033.1733.39$33.280.7%--0.91216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$318.00Oct 841.8141.95$41.880.3%11.00--
$323.00Oct 846.8146.97$46.890.3%11.00--
$322.00Oct 845.8145.97$45.890.3%11.00--
$321.00Oct 844.8144.97$44.890.4%11.00--
$320.00Oct 843.8143.97$43.890.4%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 320 found (avg $0.39, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 80.060.07$0.0714.3%2.8K0.073.3K
$278.00Oct 80.150.16$0.166.3%3.5K0.162.9K
$277.00Oct 80.370.38$0.382.6%5.7K0.321.2K
$282.00Oct 90.060.07$0.0714.3%1200.054.0K
$281.00Oct 90.100.11$0.119.1%390.074.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 80.070.08$0.0812.5%2.2K0.082.1K
$274.00Oct 80.160.17$0.175.9%3.7K0.155.2K
$275.00Oct 80.340.35$0.352.9%2.1K0.283.3K
$276.00Oct 80.690.70$0.701.4%4.3K0.472.0K
$270.00Oct 90.070.08$0.0812.5%240.057.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 426 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 816.0316.21$16.121.1%21.009
$261.00Oct 815.0315.24$15.141.4%21.00--
$265.00Oct 811.0411.17$11.111.2%--1.0011
$269.00Oct 87.047.18$7.112.0%--1.0022
$270.00Oct 86.056.19$6.122.3%--1.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 96.806.99$6.902.8%61.002.4K
$284.00Oct 97.828.00$7.912.3%231.001.4K
$285.00Oct 98.798.97$8.882.0%181.00786
$286.00Oct 99.799.97$9.881.8%--1.00541
$287.00Oct 910.7910.97$10.881.7%--1.00180

Most actively traded options today. High liquidity = easy entry/exit. 545 active (total vol 70.0K, top 5.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.370.38$0.382.6%5.7K0.321.2K
$278.00Oct 80.150.16$0.166.3%3.5K0.162.9K
$279.00Oct 80.060.07$0.0714.3%2.8K0.073.3K
$282.00Oct 160.930.96$0.953.2%2.4K0.2219.3K
$276.00Oct 80.800.81$0.811.2%2.3K0.53341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 80.690.70$0.701.4%4.3K0.472.0K
$274.00Oct 80.160.17$0.175.9%3.7K0.155.2K
$270.00Oct 80.010.02$0.0250.0%2.7K0.013.0K
$273.00Oct 80.070.08$0.0812.5%2.2K0.082.1K
$275.00Oct 80.340.35$0.352.9%2.1K0.283.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 30.3%, max 42.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 8Nov 2026.0%18.3%42.1%4122.8K
$277.00Oct 8Nov 2024.7%17.9%38.3%5.7K1.4K
$276.00Oct 8Nov 2024.9%18.1%37.7%2.3K452
$278.00Oct 8Nov 2025.0%21.1%18.3%3.5K3.1K
$262.00Oct 30Nov 2021.5%21.3%1.0%--137
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 8Nov 2025.8%18.3%41.0%2.2K59.6K
$277.00Oct 8Nov 2024.7%17.9%38.3%1.5K6.1K
$276.00Oct 8Nov 2024.9%18.1%37.7%4.3K5.1K
$278.00Oct 8Nov 2025.0%21.1%18.3%762.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 459 found (best R:R 18.23, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$292.00Nov 6$0.14$0.86$0.1416%6.14$291.14
$296.00$297.00Nov 20$0.13$0.87$0.1315%6.69$296.13
$284.00$285.00Oct 16$0.12$0.88$0.1215%7.33$284.12
$295.00$296.00Nov 13$0.12$0.88$0.1214%7.33$295.12
$285.00$286.00Oct 19$0.11$0.89$0.1114%8.09$285.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.26$4.74$0.2610%18.23$249.74
$240.00$235.00Nov 20$0.16$4.84$0.166%30.25$239.84
$250.00$245.00Nov 6$0.20$4.80$0.208%24.00$249.80
$235.00$230.00Nov 20$0.11$4.89$0.115%44.45$234.89
$245.00$240.00Nov 13$0.19$4.81$0.197%25.32$244.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 345 found (best R:R 0.37, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$285.00Oct 22$1.34$1.34$3.6665%0.37$281.34
$285.00$290.00Oct 22$0.55$0.55$4.4582%0.12$285.55
$290.00$300.00Oct 21$0.21$0.21$9.7994%0.02$290.21
$278.00$279.00Nov 6$0.51$0.51$0.4954%1.04$278.51
$277.00$278.00Nov 20$0.54$0.54$0.4651%1.17$277.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$262.00Oct 21$0.98$0.98$7.0275%0.14$269.02
$275.00$274.00Oct 8$0.18$0.18$0.8272%0.22$274.82
$274.00$273.00Oct 9$0.19$0.19$0.8175%0.23$273.81
$273.00$272.00Oct 9$0.12$0.12$0.8883%0.14$272.88
$276.00$275.00Oct 8$0.35$0.35$0.6553%0.54$275.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.66, cheapest $0.46)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.5824.9%19.0%
$277.00Oct 8Oct 9$0.5324.7%19.3%
$277.50Oct 30Nov 6$1.0719.6%20.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.4624.9%19.0%
$277.00Oct 8Oct 9$0.4124.7%19.3%
$272.50Nov 6Nov 13$0.6818.9%19.0%
$277.50Oct 30Nov 6$0.8819.6%20.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 396 found (cheapest 0.55% of stock, avg 4.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 8$0.81$0.70$1.51$274.49$277.510.55%
$277.00Oct 8$0.38$1.27$1.65$275.35$278.650.60%
$275.00Oct 8$1.46$0.35$1.81$273.19$276.810.66%
$278.00Oct 8$0.16$2.05$2.21$275.79$280.210.80%
$274.00Oct 8$2.28$0.17$2.45$271.55$276.450.89%
$276.00Oct 9$1.39$1.16$2.55$273.45$278.550.92%
$277.00Oct 9$0.91$1.68$2.59$274.41$279.590.94%
$275.00Oct 9$2.01$0.78$2.79$272.21$277.791.01%
$278.00Oct 9$0.56$2.34$2.90$275.10$280.901.05%
$279.00Oct 8$0.07$2.95$3.02$275.98$282.021.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.05% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$273.00Oct 8$0.07$0.08$0.15$272.85$279.15
$279.00$274.00Oct 8$0.07$0.17$0.24$273.76$279.24
$278.00$273.00Oct 8$0.16$0.08$0.24$272.76$278.24
$281.00$272.00Oct 9$0.11$0.20$0.31$271.69$281.31
$278.00$274.00Oct 8$0.16$0.17$0.33$273.67$278.33
$280.00$272.00Oct 9$0.19$0.20$0.39$271.61$280.39
$281.00$273.00Oct 9$0.11$0.32$0.43$272.57$281.43
$280.00$273.00Oct 9$0.19$0.32$0.51$272.49$280.51
$279.00$275.00Oct 8$0.07$0.35$0.42$274.58$279.42
$278.00$275.00Oct 8$0.16$0.35$0.51$274.49$278.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 429 found (best R:R 0.85, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254284/285Nov 13$0.46$0.5454%0.85$253.54$284.46
256/257284/285Nov 13$0.48$0.5251%0.92$256.52$284.48
255/256284/285Nov 13$0.46$0.5452%0.85$255.54$284.46
259/260284/285Nov 13$0.50$0.5048%1.00$259.50$284.50
255/256285/286Nov 20$0.47$0.5351%0.89$255.53$285.47
255/256286/287Nov 20$0.45$0.5553%0.82$255.55$286.45
254/255285/286Nov 20$0.46$0.5452%0.85$254.54$285.46
254/255286/287Nov 20$0.44$0.5654%0.79$254.56$286.44
259/260285/286Nov 20$0.51$0.4946%1.04$259.49$285.51
259/260286/287Nov 20$0.49$0.5148%0.96$259.51$286.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.20$9.809%49.00
$225.00$230.00$235.00Nov 20$0.06$4.947%82.33
$250.00$255.00$260.00Oct 16$0.12$4.886%40.67
$273.00$274.00$275.00Oct 8$0.09$0.9121%10.11
$274.00$275.00$276.00Oct 8$0.17$0.8333%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Nov 13$0.07$4.934%70.43
$240.00$245.00$250.00Nov 6$0.06$4.944%82.33
$273.00$274.00$275.00Oct 8$0.09$0.9121%10.11
$275.00$276.00$277.00Oct 8$0.22$0.7840%3.55
$240.00$245.00$250.00Oct 30$0.05$4.953%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 417 found (best net $-1.91, 403 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$265.001:2Nov 6-$5.53$4.47
$250.00$260.001:2Oct 23-$7.43$2.57
$265.00$269.001:2Oct 8-$3.11$0.89
$271.00$275.001:2Oct 21-$1.71$2.29
$275.00$276.001:2Oct 8-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$289.001:2Oct 8-$1.91$9.09
$305.00$295.001:2Oct 9-$8.84$1.16
$283.00$279.001:2Oct 21-$2.20$1.80
$277.00$276.001:2Oct 8-$0.13$0.87
$276.00$275.001:2Oct 8$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 236 found (best yield 2.76%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Nov 20$7.620.490.3%2.76%3.08%10196
$278.00Nov 20$7.080.480.7%2.56%3.24%25146
$279.00Nov 20$6.570.461.0%2.38%3.42%12410
$280.00Nov 20$6.080.441.4%2.20%3.61%85.9K
$281.00Nov 20$5.610.411.8%2.03%3.80%11.2K
$282.00Nov 20$5.170.402.1%1.87%4.00%11.5K
$277.00Nov 13$6.850.490.3%2.48%2.80%225
$283.00Nov 20$4.750.372.5%1.72%4.21%291.3K
$277.50Nov 13$6.580.480.5%2.38%2.88%--23
$278.00Nov 13$6.340.470.7%2.30%2.98%3710

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 38,536
Total Puts 31,509
Put/Call Ratio 0.82
Net Difference 7,027

Prior's Put/Call Breakdown

Total Calls 33,196
Total Puts 35,770
Put/Call Ratio 1.08
Net Difference -2,574

Prior 7-Day Put/Call Summary

Total Calls 5,295,882
Total Puts 6,293,542
Average Put/Call Ratio 1.20
Ratio Trend Falling

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