Tour v531
IWM
iShares Russell 2000 ETF
$276.04 -0.60%
(10/8 10:10) ◀
|
Thursday, October 8, 2026 (10:15am)
January 2026
|
▶ (10/8 10:20)
◀ 10/8 10:15 ▶

Option Volume

Detail
ℹ
Current (10/08 10:15am) 440,922
Calls: 195,921 (44%)
Puts: 245,001 (56%)
Prior (10/07) 471,518
Calls: 151,512 (32%)
Puts: 320,006 (68%)
Current vs Prior -6.49%
Calls: +29.31% (Calls)
Puts: -23.44% (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 -74.51%
Calls: -74.94%
Puts: -74.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 10:15am) $52.56M
Calls: $11.34M (22%)
Puts: $41.22M (78%)
Prior (10/07) $67.34M
Calls: $11.95M (18%)
Puts: $55.39M (82%)
Current vs Prior -21.95%
Calls: -5.13%
Puts: -25.58%
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 -68.38%
Calls: -81.66%
Puts: -60.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:15am) 1.25
Prior (10/07) 2.11
Current vs Prior -40.79%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +2.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 10:15am) 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% | 2.29%2.09% | 5.54%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -29.73% | -16.79%+185.87% | +8.44%-16.79% | -5.52%-6.22% | -1.90%
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 -34.64% | -23.04%+54.83% | -3.73%-21.79% | -6.80%-26.15% | -5.64%
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 -29.73% | -16.79%+185.87% | +8.44%-16.79% | -5.52%-6.22% | -1.90%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.63% | 1.02%
Calls: 1.61% | 0.80%
Puts: 1.65% | 1.23%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -30.04% | -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 -51.90% | -70.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($41.22M) vs calls ($11.34M). Bearish P/C ratio of 1.25 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
10:15BEARISHBEARISHBEARISH
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 1,005 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Oct 168.068.09$8.070.4%300.8242
$259.00Nov 2020.4020.49$20.450.4%10.81209
$275.00Oct 122.262.27$2.260.4%3520.60212
$258.00Nov 2021.2521.35$21.300.5%--0.82155
$262.00Nov 2017.8917.98$17.940.5%--0.7773
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 848.8249.06$48.940.5%251.00--
$324.00Oct 847.8248.06$47.940.5%261.00--
$323.00Oct 846.8247.06$46.940.5%21.00--
$322.00Oct 845.8246.06$45.940.5%31.00--
$321.00Oct 844.8245.06$44.940.5%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 333 found (avg $0.39, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.100.11$0.119.1%25.0K0.122.9K
$277.00Oct 80.240.25$0.254.0%37.6K0.261.2K
$276.00Oct 80.610.62$0.621.6%15.8K0.50341
$282.00Oct 90.050.06$0.0616.7%7850.044.0K
$280.00Oct 90.140.15$0.156.7%10.7K0.108.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.080.09$0.0911.1%16.7K0.115.2K
$275.00Oct 80.220.23$0.234.3%29.1K0.253.3K
$276.00Oct 80.570.58$0.571.8%29.5K0.502.0K
$272.00Oct 90.140.15$0.156.7%8620.1011.8K
$271.00Oct 90.080.09$0.0911.1%6010.067.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 465 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Nov 2052.3652.64$52.500.5%--1.001.0K
$245.00Oct 931.0431.28$31.160.8%--1.0020
$250.00Oct 926.0726.29$26.180.8%--1.0091
$252.00Oct 924.0124.29$24.151.2%--1.0029
$225.00Oct 1651.0951.46$51.280.7%--1.00101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 84.845.07$4.964.6%91.00469
$282.00Oct 85.856.06$5.963.5%311.00734
$283.00Oct 86.837.12$6.984.2%31.00917
$284.00Oct 87.838.05$7.942.8%71.001
$286.00Oct 89.8310.01$9.921.8%11.008

Most actively traded options today. High liquidity = easy entry/exit. 903 active (total vol 440.9K, top 37.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.240.25$0.254.0%37.6K0.261.2K
$278.00Oct 80.100.11$0.119.1%25.0K0.122.9K
$276.00Oct 80.610.62$0.621.6%15.8K0.50341
$279.00Oct 80.040.05$0.0520.0%10.9K0.073.3K
$280.00Oct 90.140.15$0.156.7%10.7K0.108.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 203.043.08$3.061.3%30.4K0.2547.7K
$276.00Oct 80.570.58$0.571.8%29.5K0.502.0K
$275.00Oct 80.220.23$0.234.3%29.1K0.253.3K
$274.00Oct 80.080.09$0.0911.1%16.7K0.115.2K
$262.00Nov 202.652.69$2.671.5%16.0K0.235.3K

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 15.5%, max 21.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2021.4%17.6%21.2%37.6K1.4K
$275.00Oct 8Nov 2021.3%18.0%18.1%2.1K2.8K
$276.00Oct 8Nov 2020.5%17.8%14.9%15.8K452
$262.00Oct 30Nov 2021.0%20.9%0.3%--137
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2021.4%17.6%21.2%7.2K6.1K
$275.00Oct 8Nov 2021.3%18.0%18.1%29.8K59.6K
$276.00Oct 8Nov 2020.5%17.8%14.9%29.7K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 462 found (best R:R 0.52, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 8$0.65$0.35$0.6575%0.54$275.65
$290.00$291.00Oct 30$0.11$0.89$0.1113%8.09$290.11
$281.00$282.00Oct 13$0.11$0.89$0.1115%8.09$281.11
$294.00$295.00Nov 13$0.13$0.87$0.1315%6.69$294.13
$296.00$297.00Nov 20$0.13$0.87$0.1314%6.69$296.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$278.00Oct 22$3.29$1.71$3.2977%0.52$279.71
$278.00$274.00Oct 22$1.81$2.19$1.8158%1.21$276.19
$250.00$245.00Nov 13$0.26$4.74$0.269%18.23$249.74
$240.00$235.00Nov 13$0.11$4.89$0.115%44.45$239.89
$250.00$245.00Nov 6$0.19$4.81$0.198%25.32$249.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 344 found (best R:R 0.12, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.53$0.53$4.4783%0.12$285.53
$280.00$282.00Oct 22$0.63$0.63$1.3766%0.46$280.63
$281.00$282.00Nov 20$0.45$0.45$0.5559%0.82$281.45
$277.00$278.00Nov 20$0.53$0.53$0.4751%1.13$277.53
$279.00$280.00Nov 6$0.47$0.47$0.5357%0.89$279.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$265.00$250.00Oct 22$0.59$0.59$14.4186%0.04$264.41
$275.00$274.00Oct 8$0.14$0.14$0.8675%0.16$274.86
$276.00$275.00Oct 8$0.34$0.34$0.6650%0.52$275.66
$273.00$272.00Oct 9$0.11$0.11$0.8984%0.12$272.89
$274.00$273.00Oct 9$0.17$0.17$0.8376%0.20$273.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.75, cheapest $0.52)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.6320.5%17.7%
$277.50Oct 30Nov 6$1.0719.3%20.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.5220.5%17.7%
$272.50Nov 6Nov 13$0.6718.6%18.6%
$277.50Oct 30Nov 6$0.8819.3%20.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 420 found (cheapest 0.43% of stock, avg 4.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 8$0.62$0.57$1.19$274.81$277.190.43%
$277.00Oct 8$0.25$1.21$1.46$275.54$278.460.53%
$275.00Oct 8$1.27$0.23$1.50$273.50$276.500.54%
$278.00Oct 8$0.11$2.06$2.17$275.83$280.170.79%
$274.00Oct 8$2.13$0.09$2.22$271.78$276.220.80%
$276.00Oct 9$1.25$1.09$2.34$273.66$278.340.85%
$277.00Oct 9$0.78$1.62$2.40$274.60$279.400.87%
$275.00Oct 9$1.86$0.70$2.56$272.44$277.560.93%
$278.00Oct 9$0.46$2.31$2.77$275.23$280.771.00%
$274.00Oct 9$2.59$0.43$3.02$270.98$277.021.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.05% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$274.00Oct 8$0.05$0.09$0.14$273.86$279.14
$278.00$274.00Oct 8$0.11$0.09$0.20$273.80$278.20
$281.00$272.00Oct 9$0.10$0.15$0.25$271.75$281.25
$280.00$272.00Oct 9$0.15$0.15$0.30$271.70$280.30
$279.00$275.00Oct 8$0.05$0.23$0.28$274.72$279.28
$278.00$275.00Oct 8$0.11$0.23$0.34$274.66$278.34
$277.00$274.00Oct 8$0.25$0.09$0.34$273.66$277.34
$281.00$273.00Oct 9$0.10$0.26$0.36$272.64$281.36
$280.00$273.00Oct 9$0.15$0.26$0.41$272.59$280.41
$279.00$272.00Oct 9$0.26$0.15$0.41$271.59$279.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 435 found (best R:R 0.96, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256284/285Nov 20$0.49$0.5150%0.96$255.51$284.49
253/254284/285Nov 20$0.47$0.5351%0.89$253.53$284.47
254/255284/285Nov 13$0.44$0.5654%0.79$254.56$284.44
258/259284/285Nov 6$0.43$0.5754%0.75$258.57$284.43
255/256285/286Nov 20$0.46$0.5452%0.85$255.54$285.46
255/256286/287Nov 20$0.44$0.5654%0.79$255.56$286.44
257/258284/285Nov 20$0.50$0.5048%1.00$257.50$284.50
258/259284/285Nov 20$0.51$0.4946%1.04$258.49$284.51
259/260284/285Nov 6$0.44$0.5653%0.79$259.56$284.44
253/254285/286Nov 20$0.44$0.5653%0.79$253.56$285.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.16$9.847%61.50
$240.00$245.00$250.00Nov 20$0.06$4.944%82.33
$273.00$274.00$275.00Oct 8$0.08$0.9221%11.50
$275.00$276.00$277.00Oct 8$0.28$0.7248%2.57
$277.00$278.00$279.00Oct 8$0.08$0.9220%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 21$0.07$4.934%70.43
$274.00$275.00$276.00Oct 8$0.20$0.8039%4.00
$240.00$245.00$250.00Nov 6$0.06$4.944%82.33
$240.00$245.00$250.00Nov 13$0.08$4.924%61.50
$277.00$278.00$279.00Oct 8$0.08$0.9220%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 431 found (best net $-1.07, 420 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$267.50$273.001:2Oct 20-$1.07$4.43
$250.00$260.001:2Oct 23-$7.29$2.71
$262.50$267.501:2Oct 12-$3.78$1.22
$265.00$269.001:2Oct 8-$2.99$1.01
$274.00$275.001:2Oct 8-$0.41$0.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$283.00$278.001:2Oct 22-$1.21$3.79
$305.00$295.001:2Oct 9-$8.95$1.05
$278.00$274.001:2Oct 22-$0.88$3.12
$283.00$279.001:2Oct 21-$2.14$1.86
$278.00$277.001:2Oct 8-$0.36$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 236 found (best yield 2.71%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Nov 20$7.470.490.3%2.71%3.05%14196
$278.00Nov 20$6.940.470.7%2.51%3.22%45146
$279.00Nov 20$6.430.451.1%2.33%3.40%133410
$280.00Nov 20$5.940.431.4%2.15%3.59%3885.9K
$281.00Nov 20$5.480.411.8%1.99%3.78%61.2K
$282.00Nov 20$5.040.392.2%1.83%3.98%241.5K
$283.00Nov 20$4.630.372.5%1.68%4.20%511.3K
$277.00Nov 13$6.700.480.3%2.43%2.77%325
$277.50Nov 13$6.440.480.5%2.33%2.86%--23
$278.00Nov 13$6.180.470.7%2.24%2.95%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 195,921
Total Puts 245,001
Put/Call Ratio 1.25
Net Difference -49,080

Prior's Put/Call Breakdown

Total Calls 151,512
Total Puts 320,006
Put/Call Ratio 2.11
Net Difference -168,494

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