Tour v531
IWM
iShares Russell 2000 ETF
$276.23 -0.53%
(10/8 10:05) ◀
|
Thursday, October 8, 2026 (10:10am)
January 2026
|
▶ (10/8 10:15)
◀ 10/8 10:10 ▶

Option Volume

Detail
ℹ
Current (10/08 10:10am) 419,421
Calls: 183,207 (44%)
Puts: 236,214 (56%)
Prior (10/07) 431,353
Calls: 137,360 (32%)
Puts: 293,993 (68%)
Current vs Prior -2.77%
Calls: +33.38% (Calls)
Puts: -19.65% (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 -75.75%
Calls: -76.56%
Puts: -75.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 10:10am) $51.24M
Calls: $11.64M (23%)
Puts: $39.59M (77%)
Prior (10/07) $60.16M
Calls: $11.67M (19%)
Puts: $48.49M (81%)
Current vs Prior -14.83%
Calls: -0.22%
Puts: -18.35%
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 -69.17%
Calls: -81.16%
Puts: -62.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:10am) 1.29
Prior (10/07) 2.14
Current vs Prior -39.76%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +5.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 10:10am) 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 0.66% | 1.04%1.04% | 1.35%1.04% | 2.30%2.10% | 5.55%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -30.16% | -16.56%+186.66% | +8.07%-16.56% | -5.14%-5.96% | -1.59%
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 -35.05% | -22.83%+55.26% | -4.06%-21.57% | -6.42%-25.94% | -5.33%
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 -30.16% | -16.56%+186.66% | +8.07%-16.56% | -5.14%-5.96% | -1.59%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.83% | 1.03%
Calls: 2.74% | 0.74%
Puts: 0.92% | 1.32%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -21.46% | -27.97%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -45.99% | -69.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($39.59M) vs calls ($11.64M). Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio dropping 40% - 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
10:10BEARISHBEARISHBEARISH
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 985 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$256.00Nov 2023.2023.28$23.240.3%--0.8414
$258.00Nov 2021.4521.53$21.490.4%--0.82155
$264.00Oct 3014.2514.31$14.280.4%10.8213
$260.00Nov 2019.7419.83$19.780.5%20.80748
$255.00Nov 2024.0624.17$24.120.5%--0.85137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 847.7447.95$47.850.4%231.00--
$325.00Oct 848.7248.95$48.840.5%221.00--
$323.00Oct 846.7246.95$46.840.5%21.00--
$322.00Oct 845.7245.95$45.840.5%21.00--
$321.00Oct 844.7244.95$44.840.5%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 330 found (avg $0.39, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 80.050.06$0.0616.7%9.5K0.073.3K
$278.00Oct 80.120.13$0.137.7%23.6K0.142.9K
$277.00Oct 80.310.32$0.323.1%32.7K0.311.2K
$276.00Oct 80.720.74$0.732.7%14.6K0.55341
$282.00Oct 90.050.06$0.0616.7%7830.044.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.080.09$0.0911.1%15.8K0.105.2K
$275.00Oct 80.200.21$0.214.8%27.6K0.223.3K
$276.00Oct 80.500.51$0.512.0%27.3K0.452.0K
$271.00Oct 90.080.09$0.0911.1%6010.067.6K
$272.00Oct 90.130.14$0.147.1%8450.0911.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 463 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 816.0516.28$16.171.4%31.009
$261.00Oct 815.0515.37$15.212.1%31.00--
$265.00Oct 811.0511.35$11.202.7%--1.0011
$269.00Oct 87.057.31$7.183.6%--1.0022
$270.00Oct 86.056.28$6.173.7%--1.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 96.736.84$6.791.6%91.002.4K
$284.00Oct 97.747.83$7.791.2%321.001.4K
$285.00Oct 98.758.83$8.790.9%241.00786
$286.00Oct 99.749.83$9.790.9%151.00541
$287.00Oct 910.7110.83$10.771.1%21.00180

Most actively traded options today. High liquidity = easy entry/exit. 890 active (total vol 419.4K, top 32.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.310.32$0.323.1%32.7K0.311.2K
$278.00Oct 80.120.13$0.137.7%23.6K0.142.9K
$276.00Oct 80.720.74$0.732.7%14.6K0.55341
$280.00Oct 90.150.16$0.166.3%10.0K0.118.3K
$279.00Oct 90.280.29$0.293.4%10.0K0.185.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 203.013.04$3.031.0%30.4K0.2547.7K
$275.00Oct 80.200.21$0.214.8%27.6K0.223.3K
$276.00Oct 80.500.51$0.512.0%27.3K0.452.0K
$262.00Nov 202.632.66$2.651.1%16.0K0.225.3K
$274.00Oct 80.080.09$0.0911.1%15.8K0.105.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 17.0%, max 21.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2021.5%17.7%21.7%32.7K1.4K
$275.00Oct 8Nov 2021.8%18.1%20.3%2.0K2.8K
$276.00Oct 8Nov 2021.0%17.9%17.1%14.6K452
$262.00Oct 30Nov 2021.1%21.0%0.6%--137
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2021.5%17.7%21.7%6.9K6.1K
$275.00Oct 8Nov 2021.8%18.1%20.3%28.4K59.6K
$276.00Oct 8Nov 2021.0%17.9%17.1%27.5K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 462 found (best R:R 0.53, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Nov 6$0.10$0.90$0.1012%9.00$294.10
$295.00$296.00Nov 13$0.12$0.88$0.1214%7.33$295.12
$297.00$298.00Nov 20$0.12$0.88$0.1214%7.33$297.12
$299.00$300.00Nov 20$0.10$0.90$0.1011%9.00$299.10
$275.00$276.00Oct 9$0.62$0.38$0.6267%0.61$275.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$278.00Oct 22$3.26$1.74$3.2677%0.53$279.74
$278.00$274.00Oct 22$1.76$2.24$1.7657%1.27$276.24
$250.00$245.00Nov 13$0.25$4.75$0.259%19.00$249.75
$240.00$235.00Nov 20$0.15$4.85$0.156%32.33$239.85
$245.00$240.00Nov 6$0.12$4.88$0.125%40.67$244.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 0.12, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.55$0.55$4.4583%0.12$285.55
$280.00$282.00Oct 22$0.67$0.67$1.3365%0.50$280.67
$277.00$278.00Nov 20$0.54$0.54$0.4651%1.17$277.54
$280.00$281.00Nov 6$0.45$0.45$0.5559%0.82$280.45
$277.00$278.00Oct 22$0.50$0.50$0.5053%1.00$277.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$265.00$250.00Oct 22$0.61$0.61$14.3986%0.04$264.39
$276.00$275.00Oct 8$0.30$0.30$0.7055%0.43$275.70
$275.00$274.00Oct 8$0.12$0.12$0.8878%0.14$274.88
$275.00$274.00Oct 9$0.25$0.25$0.7567%0.33$274.75
$274.00$273.00Oct 9$0.15$0.15$0.8578%0.18$273.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.68, cheapest $0.43)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 8Oct 9$0.5421.5%18.2%
$276.00Oct 8Oct 9$0.6321.0%17.9%
$277.50Oct 30Nov 6$1.0819.3%20.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 8Oct 9$0.4321.5%18.2%
$276.00Oct 8Oct 9$0.5021.0%17.9%
$272.50Nov 6Nov 13$0.6718.7%18.7%
$277.50Oct 30Nov 6$0.8819.3%20.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 417 found (cheapest 0.45% of stock, avg 4.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 8$0.73$0.51$1.24$274.76$277.240.45%
$277.00Oct 8$0.32$1.09$1.41$275.59$278.410.51%
$275.00Oct 8$1.42$0.21$1.63$273.37$276.630.59%
$278.00Oct 8$0.13$1.90$2.03$275.97$280.030.73%
$276.00Oct 9$1.36$1.01$2.37$273.63$278.370.86%
$277.00Oct 9$0.86$1.52$2.38$274.62$279.380.86%
$274.00Oct 8$2.30$0.09$2.39$271.61$276.390.87%
$275.00Oct 9$1.98$0.64$2.62$272.38$277.620.95%
$278.00Oct 9$0.52$2.17$2.69$275.31$280.690.97%
$279.00Oct 8$0.06$2.86$2.92$276.08$281.921.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.05% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$274.00Oct 8$0.06$0.09$0.15$273.85$279.15
$278.00$274.00Oct 8$0.13$0.09$0.22$273.78$278.22
$281.00$272.00Oct 9$0.10$0.14$0.24$271.76$281.24
$280.00$272.00Oct 9$0.16$0.14$0.30$271.70$280.30
$279.00$275.00Oct 8$0.06$0.21$0.27$274.73$279.27
$281.00$273.00Oct 9$0.10$0.24$0.34$272.66$281.34
$278.00$275.00Oct 8$0.13$0.21$0.34$274.66$278.34
$280.00$273.00Oct 9$0.16$0.24$0.40$272.60$280.40
$279.00$272.00Oct 9$0.29$0.14$0.43$271.57$279.43
$277.00$274.00Oct 8$0.32$0.09$0.41$273.59$277.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 396 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257284/285Nov 13$0.47$0.5352%0.89$256.53$284.47
258/259284/285Nov 13$0.49$0.5149%0.96$258.51$284.49
257/258285/286Nov 20$0.49$0.5149%0.96$257.51$285.49
253/254285/286Nov 20$0.45$0.5553%0.82$253.55$285.45
257/258283/284Nov 6$0.45$0.5553%0.82$257.55$283.45
261/262284/285Nov 13$0.52$0.4846%1.08$261.48$284.52
258/259283/284Nov 6$0.46$0.5452%0.85$258.54$283.46
257/258284/285Nov 13$0.47$0.5350%0.89$257.53$284.47
259/260284/285Nov 13$0.49$0.5148%0.96$259.51$284.49
255/256285/286Nov 20$0.46$0.5451%0.85$255.54$285.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 46.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.21$9.797%46.62
$225.00$230.00$235.00Nov 20$0.05$4.957%99.00
$276.00$277.00$278.00Oct 8$0.22$0.7841%3.55
$275.00$276.00$277.00Oct 9$0.12$0.8826%7.33
$275.00$276.00$277.00Oct 8$0.28$0.7247%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$274.00$278.00Oct 22$0.64$3.3631%5.25
$240.00$245.00$250.00Nov 13$0.07$4.934%70.43
$250.00$255.00$260.00Oct 21$0.08$4.924%61.50
$273.00$274.00$275.00Oct 8$0.07$0.9318%13.29
$278.00$279.00$280.00Oct 9$0.07$0.9318%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 436 found (best net $-1.16, 424 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$267.50$273.001:2Oct 20-$1.16$4.34
$250.00$260.001:2Oct 23-$7.47$2.53
$262.50$267.501:2Oct 12-$3.98$1.02
$265.00$269.001:2Oct 8-$3.16$0.84
$274.00$275.001:2Oct 8-$0.54$0.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$283.00$278.001:2Oct 22-$1.16$3.84
$305.00$295.001:2Oct 9-$8.82$1.18
$278.00$274.001:2Oct 22-$0.90$3.10
$283.00$279.001:2Oct 21-$2.07$1.93
$274.00$270.001:2Oct 22-$0.42$3.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 237 found (best yield 2.75%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Nov 20$7.600.490.3%2.75%3.03%14196
$278.00Nov 20$7.060.480.6%2.56%3.20%45146
$279.00Nov 20$6.550.461.0%2.37%3.37%127410
$280.00Nov 20$6.060.441.4%2.19%3.56%3765.9K
$281.00Nov 20$5.590.421.7%2.02%3.75%61.2K
$282.00Nov 20$5.150.402.1%1.86%3.95%241.5K
$283.00Nov 20$4.730.372.5%1.71%4.16%511.3K
$277.00Nov 13$6.830.490.3%2.47%2.75%325
$277.50Nov 13$6.560.480.5%2.37%2.83%--23
$278.00Nov 13$6.300.470.6%2.28%2.92%10710

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 183,207
Total Puts 236,214
Put/Call Ratio 1.29
Net Difference -53,007

Prior's Put/Call Breakdown

Total Calls 137,360
Total Puts 293,993
Put/Call Ratio 2.14
Net Difference -156,633

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