Tour v531
IWM
iShares Russell 2000 ETF
$276.44 -0.45%
(10/8 09:55) ◀
|
Thursday, October 8, 2026 (10:00am)
January 2026
|
▶ (10/8 10:05)
◀ 10/8 10:00 ▶

Option Volume

Detail
ℹ
Current (10/08 10:00am) 361,100
Calls: 151,527 (42%)
Puts: 209,573 (58%)
Prior (10/07) 389,012
Calls: 116,738 (30%)
Puts: 272,274 (70%)
Current vs Prior -7.18%
Calls: +29.80% (Calls)
Puts: -23.03% (Puts)
Prior 7-Day Total 12,107,316
Calls: 5,472,003 (45%)
Puts: 6,635,313 (55%)
Prior 7-Day Average 1,729,616
Calls: 781,714 (45%)
Puts: 947,901 (55%)
Current vs Prior 7-Day Avg -79.12%
Calls: -80.62%
Puts: -77.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 10:00am) $46.31M
Calls: $11.11M (24%)
Puts: $35.19M (76%)
Prior (10/07) $53.17M
Calls: $10.76M (20%)
Puts: $42.41M (80%)
Current vs Prior -12.90%
Calls: +3.29%
Puts: -17.01%
Prior 7-Day Total $1.16B
Calls: $432.70M (37%)
Puts: $730.66M (63%)
Prior 7-Day Average $166.19M
Calls: $61.81M (37%)
Puts: $104.38M (63%)
Current vs Prior 7-Day Avg -72.14%
Calls: -82.02%
Puts: -66.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:00am) 1.38
Prior (10/07) 2.33
Current vs Prior -40.70%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +13.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 10:00am) 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 23,616,842
Calls: 7,670,666 (32%)
Puts: 15,946,176 (68%)
Prior 7-Day Average 3,373,834
Calls: 1,095,809 (32%)
Puts: 2,278,025 (68%)
Current vs Prior 7-Day Avg +24.40%
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 0.68% | 1.06%1.06% | 1.37%1.06% | 2.33%2.12% | 5.59%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -28.30% | -15.47%+190.43% | +9.72%-15.46% | -4.17%-4.74% | -1.02%
Prior 7-Day Avg 1.01% | 1.35%0.67% | 1.41%1.33% | 2.46%2.83% | 5.87%
Current vs 7-Day Avg -33.31% | -21.81%+57.30% | -2.59%-20.54% | -5.46%-24.98% | -4.79%
Prior 7-Day Eod 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs 7-Day Eod -28.30% | -15.47%+190.43% | +9.72%-15.46% | -4.17%-4.74% | -1.02%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.07% | 1.02%
Calls: 1.11% | 1.33%
Puts: 1.03% | 0.70%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -54.08% | -28.67%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -68.42% | -70.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($35.19M) vs calls ($11.11M). Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio dropping 41% - 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 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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
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 985 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Nov 135.976.00$5.990.5%60.45133
$258.00Nov 2021.6421.75$21.700.5%--0.82155
$270.00Oct 167.597.63$7.610.5%680.80325
$259.00Nov 2020.7820.89$20.840.5%--0.81209
$280.00Nov 135.485.51$5.500.5%110.43272
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 848.4848.75$48.610.6%21.00--
$324.00Oct 847.4847.75$47.610.6%31.00--
$291.00Nov 2015.7715.86$15.820.6%30.78109
$323.00Oct 846.4846.75$46.610.6%21.00--
$322.00Oct 845.4845.75$45.610.6%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 334 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.160.17$0.175.9%19.0K0.172.9K
$279.00Oct 80.070.08$0.0812.5%8.4K0.083.3K
$277.00Oct 80.410.42$0.422.4%25.9K0.341.2K
$282.00Oct 90.060.07$0.0714.3%7590.054.0K
$281.00Oct 90.100.11$0.119.1%7850.074.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.080.09$0.0911.1%13.2K0.105.2K
$275.00Oct 80.190.20$0.205.0%21.8K0.223.3K
$276.00Oct 80.440.45$0.452.2%19.9K0.422.0K
$277.00Oct 80.960.97$0.971.0%5.5K0.664.6K
$270.00Oct 90.050.06$0.0616.7%1570.047.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 452 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 816.2616.52$16.391.6%31.009
$261.00Oct 815.2615.52$15.391.7%31.00--
$265.00Oct 811.2611.52$11.392.3%--1.0011
$269.00Oct 87.267.52$7.393.5%--1.0022
$270.00Oct 86.266.51$6.393.9%--1.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 97.517.66$7.592.0%291.001.4K
$285.00Oct 98.518.63$8.571.4%241.00786
$286.00Oct 99.509.65$9.571.6%151.00541
$287.00Oct 910.4910.71$10.602.1%21.00180
$287.50Oct 910.9911.12$11.061.2%51.00160

Most actively traded options today. High liquidity = easy entry/exit. 830 active (total vol 361.0K, top 30.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.410.42$0.422.4%25.9K0.341.2K
$278.00Oct 80.160.17$0.175.9%19.0K0.172.9K
$276.00Oct 80.890.90$0.901.1%11.4K0.58341
$279.00Oct 80.070.08$0.0812.5%8.4K0.083.3K
$280.00Oct 161.521.55$1.541.9%8.4K0.3223.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 203.003.04$3.021.3%30.3K0.2547.7K
$275.00Oct 80.190.20$0.205.0%21.8K0.223.3K
$276.00Oct 80.440.45$0.452.2%19.9K0.422.0K
$262.00Nov 202.632.66$2.651.1%16.0K0.225.3K
$274.00Oct 80.080.09$0.0911.1%13.2K0.105.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 20.9%, max 27.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 8Nov 2023.2%18.2%27.3%1.6K2.8K
$277.00Oct 8Nov 2022.0%17.8%23.4%25.9K1.4K
$276.00Oct 8Nov 2021.9%18.0%21.2%11.4K452
$278.00Oct 8Nov 2023.5%21.1%11.6%19.0K3.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 8Nov 2023.2%18.2%27.3%22.6K59.6K
$277.00Oct 8Nov 2022.0%17.8%23.4%5.6K6.1K
$276.00Oct 8Nov 2021.9%18.0%21.2%20.1K5.1K
$278.00Oct 8Nov 2023.5%21.1%11.6%7952.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 459 found (best R:R 0.82, avg 4.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$297.00$298.00Nov 20$0.12$0.88$0.1214%7.33$297.12
$298.00$299.00Nov 20$0.11$0.89$0.1113%8.09$298.11
$287.50$288.00Nov 6$0.11$0.39$0.1124%3.55$287.61
$291.00$292.00Nov 6$0.15$0.85$0.1517%5.67$291.15
$281.00$282.00Oct 13$0.13$0.87$0.1317%6.69$281.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$274.00Oct 22$4.94$4.06$4.9476%0.82$278.06
$250.00$245.00Nov 13$0.25$4.75$0.259%19.00$249.75
$245.00$240.00Nov 6$0.12$4.88$0.125%40.67$244.88
$245.00$240.00Nov 13$0.18$4.82$0.187%26.78$244.82
$240.00$235.00Nov 20$0.16$4.84$0.166%30.25$239.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 342 found (best R:R 0.13, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.59$0.59$4.4182%0.13$285.59
$290.00$300.00Oct 21$0.22$0.22$9.7893%0.02$290.22
$280.00$282.00Oct 22$0.69$0.69$1.3164%0.53$280.69
$278.00$279.00Oct 22$0.48$0.48$0.5256%0.92$278.48
$277.00$278.00Nov 20$0.55$0.55$0.4550%1.22$277.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$265.00$250.00Oct 22$0.60$0.60$14.4086%0.04$264.40
$274.00$267.00Oct 22$1.61$1.61$5.3961%0.30$272.39
$275.00$274.00Oct 8$0.11$0.11$0.8978%0.12$274.89
$275.00$274.00Oct 9$0.23$0.23$0.7768%0.30$274.77
$274.00$273.00Oct 9$0.14$0.14$0.8678%0.16$273.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.68, cheapest $0.49)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.6021.9%18.2%
$277.00Oct 8Oct 9$0.5622.0%18.5%
$277.50Oct 30Nov 6$1.0719.5%20.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.4921.9%18.2%
$277.00Oct 8Oct 9$0.4522.0%18.5%
$272.50Nov 6Nov 13$0.6718.8%18.9%
$277.50Oct 30Nov 6$0.8919.5%20.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 411 found (cheapest 0.49% of stock, avg 4.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 8$0.90$0.45$1.35$274.65$277.350.49%
$277.00Oct 8$0.42$0.97$1.39$275.61$278.390.50%
$275.00Oct 8$1.64$0.20$1.84$273.16$276.840.67%
$278.00Oct 8$0.17$1.73$1.90$276.10$279.900.69%
$277.00Oct 9$0.98$1.42$2.40$274.60$279.400.87%
$276.00Oct 9$1.50$0.94$2.44$273.56$278.440.88%
$274.00Oct 8$2.52$0.09$2.61$271.39$276.610.94%
$278.00Oct 9$0.59$2.04$2.63$275.37$280.630.95%
$279.00Oct 8$0.08$2.63$2.71$276.29$281.710.98%
$275.00Oct 9$2.16$0.60$2.76$272.24$277.761.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 374 found (cheapest 0.06% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$274.00Oct 8$0.08$0.09$0.17$273.83$279.17
$281.00$272.00Oct 9$0.11$0.14$0.25$271.75$281.25
$278.00$274.00Oct 8$0.17$0.09$0.26$273.74$278.26
$279.00$275.00Oct 8$0.08$0.20$0.28$274.72$279.28
$280.00$272.00Oct 9$0.20$0.14$0.34$271.66$280.34
$281.00$273.00Oct 9$0.11$0.23$0.34$272.66$281.34
$278.00$275.00Oct 8$0.17$0.20$0.37$274.63$278.37
$280.00$273.00Oct 9$0.20$0.23$0.43$272.57$280.43
$279.00$272.00Oct 9$0.34$0.14$0.48$271.52$279.48
$281.00$274.00Oct 9$0.11$0.37$0.48$273.52$281.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 401 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259283/284Nov 6$0.47$0.5351%0.89$258.53$283.47
257/258284/285Nov 13$0.48$0.5250%0.92$257.52$284.48
257/258285/286Nov 20$0.49$0.5149%0.96$257.51$285.49
257/258286/287Nov 20$0.47$0.5351%0.89$257.53$286.47
258/259284/285Nov 6$0.44$0.5654%0.79$258.56$284.44
261/262283/284Nov 6$0.50$0.5047%1.00$261.50$283.50
261/262283/284Oct 30$0.43$0.5754%0.75$261.57$283.43
263/264283/284Oct 30$0.46$0.5451%0.85$263.54$283.46
261/262284/285Nov 13$0.52$0.4845%1.08$261.48$284.52
256/257284/285Nov 13$0.46$0.5451%0.85$256.54$284.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 57.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.17$9.837%57.82
$274.00$275.00$276.00Oct 8$0.14$0.8632%6.14
$276.00$277.00$278.00Oct 8$0.23$0.7741%3.35
$271.00$273.00$275.00Oct 21$0.15$1.8516%12.33
$275.00$276.00$277.00Oct 8$0.26$0.7444%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 8$0.14$0.8632%6.14
$240.00$245.00$250.00Nov 13$0.07$4.934%70.43
$273.00$274.00$275.00Oct 8$0.06$0.9418%15.67
$278.00$279.00$280.00Oct 12$0.05$0.9516%19.00
$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. 433 found (best net $-1.36, 417 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$267.50$273.001:2Oct 20-$1.36$4.14
$250.00$260.001:2Oct 23-$7.62$2.38
$270.00$274.001:2Oct 19-$1.84$2.16
$262.50$267.501:2Oct 12-$4.19$0.81
$265.00$269.001:2Oct 8-$3.39$0.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$305.00$295.001:2Oct 9-$8.63$1.37
$283.00$279.001:2Oct 21-$2.00$2.00
$278.00$277.001:2Oct 8-$0.21$0.79
$266.00$262.001:2Oct 21-$0.13$3.87
$275.00$274.001:2Oct 9-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 242 found (best yield 2.80%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Nov 20$7.750.490.2%2.80%3.01%14196
$278.00Nov 20$7.210.480.6%2.61%3.17%41146
$279.00Nov 20$6.690.460.9%2.42%3.35%123410
$280.00Nov 20$6.190.441.3%2.24%3.53%3615.9K
$281.00Nov 20$5.720.421.6%2.07%3.72%51.2K
$282.00Nov 20$5.270.402.0%1.91%3.92%241.5K
$283.00Nov 20$4.850.382.4%1.75%4.13%501.3K
$277.00Nov 13$6.980.490.2%2.52%2.73%325
$277.50Nov 13$6.710.490.4%2.43%2.81%--23
$278.00Nov 13$6.440.480.6%2.33%2.89%5710

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 151,527
Total Puts 209,573
Put/Call Ratio 1.38
Net Difference -58,046

Prior's Put/Call Breakdown

Total Calls 116,738
Total Puts 272,274
Put/Call Ratio 2.33
Net Difference -155,536

Prior 7-Day Put/Call Summary

Total Calls 5,472,003
Total Puts 6,635,313
Average Put/Call Ratio 1.22
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