Tour v531
IWM
iShares Russell 2000 ETF
$275.91 -0.64%
(10/8 10:35) ◀
|
Thursday, October 8, 2026 (10:40am)
January 2026
|
▶ (10/8 10:45)
◀ 10/8 10:40 ▶

Option Volume

Detail
ℹ
Current (10/08 10:40am) 553,110
Calls: 251,087 (45%)
Puts: 302,023 (55%)
Prior (10/07) 641,825
Calls: 207,596 (32%)
Puts: 434,229 (68%)
Current vs Prior -13.82%
Calls: +20.95% (Calls)
Puts: -30.45% (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 -68.02%
Calls: -67.88%
Puts: -68.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 10:40am) $62.90M
Calls: $15.67M (25%)
Puts: $47.23M (75%)
Prior (10/07) $82.31M
Calls: $16.69M (20%)
Puts: $65.62M (80%)
Current vs Prior -23.59%
Calls: -6.13%
Puts: -28.02%
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 -62.15%
Calls: -74.65%
Puts: -54.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:40am) 1.20
Prior (10/07) 2.09
Current vs Prior -42.49%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -1.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 10:40am) 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 0.62% | 1.03%1.03% | 1.34%1.03% | 2.30%2.11% | 5.57%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -34.31% | -17.91%+182.02% | +7.61%-17.91% | -5.17%-5.53% | -1.34%
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 -38.90% | -24.08%+52.75% | -4.46%-22.84% | -6.46%-25.60% | -5.10%
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 -34.31% | -17.91%+182.02% | +7.61%-17.91% | -5.17%-5.53% | -1.34%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.19% | 1.48%
Calls: 2.68% | 1.16%
Puts: 1.69% | 1.80%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -6.01% | +3.50%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -35.37% | -56.83%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($47.23M) vs calls ($15.67M). Bearish P/C ratio of 1.20 indicates protective positioning. P/C ratio dropping 42% - 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 NEUTRAL
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
10:40BEARISHBEARISHBEARISH
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 1,022 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Nov 204.204.21$4.210.2%3010.356.7K
$265.00Oct 3013.0913.14$13.120.4%80.8070
$258.00Nov 2021.1321.23$21.180.5%--0.82155
$261.00Nov 2018.5918.68$18.630.5%20.79175
$259.00Nov 2020.2720.37$20.320.5%10.81209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Nov 201.661.67$1.670.6%6.0K0.1523.6K
$254.00Nov 201.561.57$1.570.6%100.14299
$276.00Oct 304.664.69$4.680.6%1.1K0.492.0K
$278.00Nov 207.717.76$7.740.6%590.531.4K
$325.00Oct 848.9249.24$49.080.7%301.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 335 found (avg $0.39, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.070.08$0.0812.5%33.6K0.102.9K
$277.00Oct 80.180.19$0.195.3%55.9K0.231.2K
$276.00Oct 80.490.50$0.502.0%21.7K0.48341
$281.00Oct 90.070.08$0.0812.5%9970.064.5K
$280.00Oct 90.120.13$0.137.7%12.7K0.098.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.060.07$0.0714.3%19.1K0.105.2K
$275.00Oct 80.210.22$0.224.5%40.2K0.253.3K
$276.00Oct 80.580.59$0.591.7%40.7K0.522.0K
$271.00Oct 90.080.09$0.0911.1%6920.067.6K
$272.00Oct 90.140.15$0.156.7%9490.1011.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 479 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 815.7616.08$15.922.0%31.009
$261.00Oct 814.7615.08$14.922.1%31.00--
$265.00Oct 810.7711.08$10.932.8%--1.0011
$266.00Oct 89.7710.08$9.933.1%21.005
$269.00Oct 86.777.08$6.934.5%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 97.017.14$7.071.8%141.002.4K
$284.00Oct 97.998.15$8.072.0%401.001.4K
$285.00Oct 99.029.16$9.091.5%251.00786
$286.00Oct 910.0010.15$10.071.5%161.00541
$287.00Oct 911.0111.15$11.081.3%31.00180

Most actively traded options today. High liquidity = easy entry/exit. 977 active (total vol 552.9K, top 55.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.180.19$0.195.3%55.9K0.231.2K
$278.00Oct 80.070.08$0.0812.5%33.6K0.102.9K
$276.00Oct 80.490.50$0.502.0%21.7K0.48341
$280.00Oct 90.120.13$0.137.7%12.7K0.098.3K
$279.00Oct 80.040.05$0.0520.0%12.0K0.063.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 80.580.59$0.591.7%40.7K0.522.0K
$275.00Oct 80.210.22$0.224.5%40.2K0.253.3K
$264.00Nov 203.033.06$3.051.0%30.4K0.2547.7K
$274.00Oct 80.060.07$0.0714.3%19.1K0.105.2K
$262.00Nov 202.642.67$2.661.1%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. 6 strikes (avg 11.8%, max 16.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2020.5%17.6%16.6%55.9K1.4K
$275.00Oct 8Nov 2019.7%18.0%9.4%5.7K2.8K
$276.00Oct 8Nov 2019.4%17.8%9.4%21.7K452
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2020.5%17.6%16.6%8.9K6.1K
$275.00Oct 8Nov 2019.7%18.0%9.4%41.0K59.6K
$276.00Oct 8Nov 2019.4%17.8%9.4%40.9K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 461 found (best R:R 1.16, avg 3.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 8$0.62$0.38$0.6275%0.61$275.62
$295.00$296.00Nov 13$0.11$0.89$0.1113%8.09$295.11
$280.00$281.00Oct 12$0.11$0.89$0.1116%8.09$280.11
$285.00$286.00Oct 20$0.11$0.89$0.1114%8.09$285.11
$290.00$291.00Oct 30$0.11$0.89$0.1113%8.09$290.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$274.00Oct 22$1.85$2.15$1.8558%1.16$276.15
$250.00$245.00Nov 13$0.25$4.75$0.259%19.00$249.75
$250.00$245.00Nov 6$0.19$4.81$0.198%25.32$249.81
$240.00$235.00Nov 13$0.11$4.89$0.115%44.45$239.89
$235.00$230.00Nov 20$0.10$4.90$0.105%49.00$234.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 342 found (best R:R 0.04, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.50$0.50$4.5084%0.11$285.50
$276.00$277.00Nov 20$0.56$0.56$0.4449%1.27$276.56
$277.00$278.00Nov 20$0.53$0.53$0.4752%1.13$277.53
$276.00$277.00Oct 20$0.53$0.53$0.4750%1.13$276.53
$276.00$277.00Oct 30$0.54$0.54$0.4650%1.17$276.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$265.00$250.00Oct 22$0.58$0.58$14.4286%0.04$264.42
$275.00$274.00Oct 8$0.15$0.15$0.8575%0.18$274.85
$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
$273.00$272.00Oct 13$0.22$0.22$0.7873%0.28$272.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.76, cheapest $0.52)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.6319.4%17.2%
$277.50Oct 30Nov 6$1.0819.1%20.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.5219.4%17.2%
$272.50Nov 6Nov 13$0.6718.5%18.6%
$277.50Oct 30Nov 6$0.8819.1%20.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 431 found (cheapest 0.40% of stock, avg 4.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 8$0.50$0.59$1.09$274.91$277.090.40%
$275.00Oct 8$1.12$0.22$1.34$273.66$276.340.49%
$277.00Oct 8$0.19$1.28$1.47$275.53$278.470.53%
$274.00Oct 8$1.98$0.07$2.05$271.95$276.050.74%
$276.00Oct 9$1.13$1.11$2.24$273.76$278.240.81%
$278.00Oct 8$0.08$2.17$2.25$275.75$280.250.82%
$277.00Oct 9$0.70$1.67$2.37$274.63$279.370.86%
$275.00Oct 9$1.72$0.70$2.42$272.58$277.420.88%
$278.00Oct 9$0.41$2.38$2.79$275.21$280.791.01%
$274.00Oct 9$2.45$0.43$2.88$271.12$276.881.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 383 found (cheapest 0.04% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$274.00Oct 8$0.05$0.07$0.12$273.88$279.12
$278.00$274.00Oct 8$0.08$0.07$0.15$273.85$278.15
$281.00$271.00Oct 9$0.08$0.09$0.17$270.83$281.17
$280.00$271.00Oct 9$0.13$0.09$0.22$270.78$280.22
$281.00$272.00Oct 9$0.08$0.15$0.23$271.77$281.23
$280.00$272.00Oct 9$0.13$0.15$0.28$271.72$280.28
$277.00$274.00Oct 8$0.19$0.07$0.26$273.74$277.26
$279.00$275.00Oct 8$0.05$0.22$0.27$274.73$279.27
$278.00$275.00Oct 8$0.08$0.22$0.30$274.70$278.30
$279.00$271.00Oct 9$0.23$0.09$0.32$270.68$279.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 399 found (best R:R 0.85, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254284/285Nov 20$0.46$0.5452%0.85$253.54$284.46
253/254285/286Nov 20$0.44$0.5654%0.79$253.56$285.44
259/260284/285Nov 20$0.52$0.4845%1.08$259.48$284.52
259/260285/286Nov 20$0.50$0.5047%1.00$259.50$285.50
258/259283/284Nov 6$0.45$0.5552%0.82$258.55$283.45
256/257284/285Nov 13$0.45$0.5552%0.82$256.55$284.45
258/259284/285Nov 13$0.47$0.5350%0.89$258.53$284.47
266/267283/284Oct 30$0.50$0.5047%1.00$266.50$283.50
260/261283/284Nov 6$0.47$0.5350%0.89$260.53$283.47
255/256284/285Nov 20$0.47$0.5350%0.89$255.53$284.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.25$9.759%39.00
$240.00$245.00$250.00Oct 30$0.06$4.947%82.33
$275.00$276.00$277.00Oct 8$0.31$0.6953%2.23
$276.00$277.00$278.00Oct 8$0.20$0.8038%4.00
$274.00$275.00$276.00Oct 8$0.24$0.7643%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 8$0.22$0.7843%3.55
$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
$250.00$255.00$260.00Oct 21$0.08$4.924%61.50
$276.00$277.00$278.00Oct 8$0.20$0.8038%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 440 found (best net $-0.48, 428 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$267.50$273.001:2Oct 20-$0.99$4.51
$250.00$260.001:2Oct 23-$7.22$2.78
$274.00$275.001:2Oct 8-$0.26$0.74
$277.00$278.001:2Oct 9-$0.12$0.88
$276.00$277.001:2Oct 9-$0.27$0.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$283.001:2Oct 21-$0.48$7.52
$283.00$278.001:2Oct 22-$1.18$3.82
$278.00$274.001:2Oct 22-$0.83$3.17
$305.00$295.001:2Oct 9-$9.09$0.91
$278.00$277.001:2Oct 8-$0.39$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 249 found (best yield 2.88%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Nov 20$7.940.510.0%2.88%2.91%48111
$277.00Nov 20$7.390.480.4%2.68%3.07%17196
$278.00Nov 20$6.860.470.8%2.49%3.24%48146
$279.00Nov 20$6.350.451.1%2.30%3.42%159410
$280.00Nov 20$5.870.431.5%2.13%3.61%4705.9K
$281.00Nov 20$5.420.411.8%1.96%3.81%61.2K
$282.00Nov 20$4.980.392.2%1.80%4.01%371.5K
$283.00Nov 20$4.580.372.6%1.66%4.23%621.3K
$277.00Nov 13$6.620.490.4%2.40%2.79%325
$277.50Nov 13$6.360.480.6%2.31%2.88%--23

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 251,087
Total Puts 302,023
Put/Call Ratio 1.20
Net Difference -50,936

Prior's Put/Call Breakdown

Total Calls 207,596
Total Puts 434,229
Put/Call Ratio 2.09
Net Difference -226,633

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