Tour v531
IWM
iShares Russell 2000 ETF
$275.85 -0.67%
(10/8 10:40) ◀
|
Thursday, October 8, 2026 (10:45am)
January 2026
|
▶ (10/8 10:50)
◀ 10/8 10:45 ▶

Option Volume

Detail
ℹ
Current (10/08 10:45am) 580,231
Calls: 261,077 (45%)
Puts: 319,154 (55%)
Prior (10/07) 677,902
Calls: 218,176 (32%)
Puts: 459,726 (68%)
Current vs Prior -14.41%
Calls: +19.66% (Calls)
Puts: -30.58% (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 -66.45%
Calls: -66.60%
Puts: -66.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 10:45am) $64.22M
Calls: $15.62M (24%)
Puts: $48.60M (76%)
Prior (10/07) $94.28M
Calls: $16.35M (17%)
Puts: $77.93M (83%)
Current vs Prior -31.89%
Calls: -4.51%
Puts: -37.63%
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 -61.36%
Calls: -74.74%
Puts: -53.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:45am) 1.22
Prior (10/07) 2.11
Current vs Prior -41.99%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -0.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 10:45am) 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 0.61% | 1.02%1.02% | 1.34%1.02% | 2.29%2.10% | 5.55%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -35.45% | -18.48%+180.09% | +7.06%-18.47% | -5.46%-6.00% | -1.58%
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 -39.96% | -24.60%+51.71% | -4.95%-23.37% | -6.73%-25.97% | -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 -35.45% | -18.48%+180.09% | +7.06%-18.47% | -5.46%-6.00% | -1.58%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.22% | 1.48%
Calls: 2.80% | 1.19%
Puts: 1.64% | 1.77%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -4.72% | +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 -34.49% | -56.83%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($48.60M) vs calls ($15.62M). Bearish P/C ratio of 1.22 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 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
10:45BEARISHBEARISHBEARISH
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 1,019 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2019.3819.46$19.420.4%20.80748
$267.00Oct 169.629.66$9.640.4%10.8727
$261.00Nov 2018.5418.62$18.580.4%20.79175
$259.00Nov 2020.2220.31$20.270.4%10.81209
$262.00Nov 2017.7217.80$17.760.5%--0.7773
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 848.0248.27$48.150.5%311.00--
$325.00Oct 848.9849.27$49.130.6%301.00--
$279.00Nov 208.228.27$8.250.6%830.551.9K
$330.00Nov 2053.9654.29$54.130.6%--0.9956
$323.00Oct 846.9847.27$47.130.6%121.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 336 found (avg $0.39, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.060.07$0.0714.3%34.8K0.092.9K
$277.00Oct 80.150.16$0.166.3%59.4K0.201.2K
$276.00Oct 80.450.46$0.462.2%23.4K0.46341
$281.00Oct 90.070.08$0.0812.5%1.1K0.064.5K
$280.00Oct 90.120.13$0.137.7%12.8K0.098.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.070.08$0.0812.5%19.8K0.115.2K
$275.00Oct 80.220.23$0.234.3%49.2K0.273.3K
$276.00Oct 80.600.61$0.611.6%44.9K0.552.0K
$271.00Oct 90.080.09$0.0911.1%6930.067.6K
$270.00Oct 90.050.06$0.0616.7%5490.047.0K

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 815.7416.02$15.881.8%31.009
$261.00Oct 814.7415.03$14.891.9%31.00--
$265.00Oct 810.7410.95$10.851.9%--1.0011
$266.00Oct 89.769.98$9.872.2%21.005
$269.00Oct 86.746.98$6.863.5%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 97.067.22$7.142.2%141.002.4K
$284.00Oct 98.088.20$8.141.5%401.001.4K
$285.00Oct 99.069.21$9.141.6%271.00786
$286.00Oct 910.0710.22$10.151.5%161.00541
$287.00Oct 911.0611.20$11.131.3%31.00180

Most actively traded options today. High liquidity = easy entry/exit. 985 active (total vol 580.0K, top 59.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.150.16$0.166.3%59.4K0.201.2K
$278.00Oct 80.060.07$0.0714.3%34.8K0.092.9K
$276.00Oct 80.450.46$0.462.2%23.4K0.46341
$280.00Oct 90.120.13$0.137.7%12.8K0.098.3K
$279.00Oct 80.030.04$0.0425.0%12.5K0.053.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.220.23$0.234.3%49.2K0.273.3K
$276.00Oct 80.600.61$0.611.6%44.9K0.552.0K
$264.00Nov 203.033.07$3.051.3%30.4K0.2547.7K
$274.00Oct 80.070.08$0.0812.5%19.8K0.115.2K
$262.00Nov 202.652.68$2.671.1%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. 7 strikes (avg 9.5%, max 13.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2020.0%17.5%13.8%59.4K1.4K
$275.00Oct 8Nov 2019.9%17.9%10.8%5.8K2.8K
$276.00Oct 8Nov 2019.2%17.7%8.5%23.4K452
$262.00Oct 30Nov 2020.8%20.8%0.1%--137
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2020.0%17.5%13.8%9.7K6.1K
$275.00Oct 8Nov 2019.9%17.9%10.8%50.1K59.6K
$276.00Oct 8Nov 2019.2%17.7%8.5%45.2K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 468 found (best R:R 1.19, avg 3.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 8$0.61$0.39$0.6174%0.64$275.61
$288.00$289.00Oct 30$0.14$0.86$0.1416%6.14$288.14
$285.00$286.00Oct 20$0.11$0.89$0.1113%8.09$285.11
$290.00$291.00Oct 30$0.11$0.89$0.1113%8.09$290.11
$293.00$294.00Nov 6$0.11$0.89$0.1112%8.09$293.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$274.00Oct 22$1.83$2.17$1.8358%1.19$276.17
$250.00$245.00Nov 13$0.26$4.74$0.269%18.23$249.74
$245.00$240.00Nov 13$0.17$4.83$0.177%28.41$244.83
$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. 345 found (best R:R 0.04, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.49$0.49$4.5184%0.11$285.49
$276.00$277.00Nov 6$0.55$0.55$0.4550%1.22$276.55
$276.00$277.00Nov 20$0.55$0.55$0.4549%1.22$276.55
$277.00$278.00Nov 20$0.53$0.53$0.4752%1.13$277.53
$276.00$277.00Oct 22$0.53$0.53$0.4750%1.13$276.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$265.00$250.00Oct 22$0.60$0.60$14.4086%0.04$264.40
$275.00$274.00Oct 8$0.15$0.15$0.8573%0.18$274.85
$274.00$273.00Oct 9$0.19$0.19$0.8175%0.23$273.81
$273.00$272.00Oct 9$0.11$0.11$0.8984%0.12$272.89
$274.00$273.00Oct 12$0.26$0.26$0.7468%0.35$273.74

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$0.6319.2%17.7%
$277.50Oct 30Nov 6$1.0719.1%20.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.5219.2%17.7%
$272.50Nov 6Nov 13$0.6718.5%18.5%
$277.50Oct 30Nov 6$0.8819.1%20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 432 found (cheapest 0.39% of stock, avg 4.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 8$0.46$0.61$1.07$274.93$277.070.39%
$275.00Oct 8$1.07$0.23$1.30$273.70$276.300.47%
$277.00Oct 8$0.16$1.32$1.48$275.52$278.480.54%
$274.00Oct 8$1.92$0.08$2.00$272.00$276.000.73%
$276.00Oct 9$1.09$1.13$2.22$273.78$278.220.80%
$278.00Oct 8$0.07$2.18$2.25$275.75$280.250.82%
$277.00Oct 9$0.66$1.71$2.37$274.63$279.370.86%
$275.00Oct 9$1.68$0.73$2.41$272.59$277.410.87%
$278.00Oct 9$0.38$2.44$2.82$275.18$280.821.02%
$274.00Oct 9$2.40$0.45$2.85$271.15$276.851.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$274.00Oct 8$0.07$0.08$0.15$273.85$278.15
$280.00$271.00Oct 9$0.13$0.09$0.22$270.78$280.22
$277.00$274.00Oct 8$0.16$0.08$0.24$273.76$277.24
$280.00$272.00Oct 9$0.13$0.15$0.28$271.72$280.28
$279.00$271.00Oct 9$0.22$0.09$0.31$270.69$279.31
$278.00$275.00Oct 8$0.07$0.23$0.30$274.70$278.30
$279.00$272.00Oct 9$0.22$0.15$0.37$271.63$279.37
$277.00$275.00Oct 8$0.16$0.23$0.39$274.61$277.39
$280.00$273.00Oct 9$0.13$0.26$0.39$272.61$280.39
$279.00$273.00Oct 9$0.22$0.26$0.48$272.52$279.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 431 found (best R:R 0.96, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
257/258285/286Nov 20$0.49$0.5150%0.96$257.51$285.49
254/255285/286Nov 20$0.46$0.5453%0.85$254.54$285.46
253/254285/286Nov 20$0.45$0.5554%0.82$253.55$285.45
259/260285/286Nov 20$0.51$0.4948%1.04$259.49$285.51
256/257283/284Nov 13$0.48$0.5250%0.92$256.52$283.48
257/258283/284Nov 13$0.49$0.5149%0.96$257.51$283.49
255/256285/286Nov 20$0.46$0.5452%0.85$255.54$285.46
263/264281/282Oct 30$0.51$0.4947%1.04$263.49$281.51
257/258284/285Nov 20$0.50$0.5048%1.00$257.50$284.50
263/264283/284Oct 30$0.45$0.5553%0.82$263.55$283.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 46.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.21$9.799%46.62
$250.00$255.00$260.00Oct 16$0.05$4.956%99.00
$275.00$276.00$277.00Oct 8$0.31$0.6953%2.23
$274.00$275.00$276.00Oct 8$0.24$0.7645%3.17
$274.00$275.00$276.00Oct 13$0.06$0.9417%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 8$0.15$0.8536%5.67
$274.00$275.00$276.00Oct 8$0.23$0.7744%3.35
$273.00$274.00$275.00Oct 12$0.06$0.9417%15.67
$285.00$288.00$291.00Oct 20$0.12$2.8810%24.00
$273.00$274.00$275.00Oct 8$0.10$0.9023%9.00

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 $-0.51, 428 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$267.50$273.001:2Oct 20-$0.94$4.56
$250.00$260.001:2Oct 23-$7.09$2.91
$274.00$275.001:2Oct 8-$0.22$0.78
$276.00$277.001:2Oct 9-$0.23$0.77
$277.00$278.001:2Oct 9-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$283.001:2Oct 21-$0.51$7.49
$283.00$278.001:2Oct 22-$1.18$3.82
$278.00$274.001:2Oct 22-$0.89$3.11
$305.00$295.001:2Oct 9-$9.12$0.88
$278.00$277.001:2Oct 8-$0.46$0.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 249 found (best yield 2.86%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Nov 20$7.890.510.1%2.86%2.91%50111
$277.00Nov 20$7.340.480.4%2.66%3.08%17196
$278.00Nov 20$6.820.470.8%2.47%3.25%48146
$279.00Nov 20$6.310.451.1%2.29%3.43%160410
$280.00Nov 20$5.830.431.5%2.11%3.62%5625.9K
$281.00Nov 20$5.380.411.9%1.95%3.82%81.2K
$282.00Nov 20$4.950.392.2%1.79%4.02%451.5K
$283.00Nov 20$4.540.372.6%1.65%4.24%701.3K
$277.00Nov 13$6.590.490.4%2.39%2.81%325
$277.50Nov 13$6.320.470.6%2.29%2.89%--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 261,077
Total Puts 319,154
Put/Call Ratio 1.22
Net Difference -58,077

Prior's Put/Call Breakdown

Total Calls 218,176
Total Puts 459,726
Put/Call Ratio 2.11
Net Difference -241,550

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