Tour v531
IWM
iShares Russell 2000 ETF
$275.56 -0.77%
(10/8 10:45) ◀
|
Thursday, October 8, 2026 (10:50am)
January 2026
|
▶ (10/8 10:55)
◀ 10/8 10:50 ▶

Option Volume

Detail
ℹ
Current (10/08 10:50am) 618,594
Calls: 272,228 (44%)
Puts: 346,366 (56%)
Prior (10/07) 699,861
Calls: 225,168 (32%)
Puts: 474,693 (68%)
Current vs Prior -11.61%
Calls: +20.90% (Calls)
Puts: -27.03% (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 -64.24%
Calls: -65.18%
Puts: -63.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 10:50am) $69.60M
Calls: $14.81M (21%)
Puts: $54.78M (79%)
Prior (10/07) $96.57M
Calls: $16.79M (17%)
Puts: $79.78M (83%)
Current vs Prior -27.93%
Calls: -11.80%
Puts: -31.33%
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 -58.12%
Calls: -76.04%
Puts: -47.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:50am) 1.27
Prior (10/07) 2.11
Current vs Prior -39.65%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +4.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 10:50am) 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 0.59% | 1.01%1.01% | 1.34%1.01% | 2.28%2.09% | 5.56%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -37.30% | -19.26%+177.40% | +6.88%-19.26% | -5.95%-6.38% | -1.54%
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 -41.68% | -25.33%+50.25% | -5.11%-24.11% | -7.23%-26.28% | -5.29%
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 -37.30% | -19.26%+177.40% | +6.88%-19.26% | -5.95%-6.38% | -1.54%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.23% | 0.73%
Calls: 1.16% | 0.66%
Puts: 1.30% | 0.79%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -47.21% | -48.95%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -63.70% | -78.71%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($54.78M) vs calls ($14.81M). Bearish P/C ratio of 1.27 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
10:50BEARISHBEARISHBEARISH
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 1,021 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Nov 2018.3218.39$18.360.4%20.78175
$259.00Nov 2019.9920.07$20.030.4%10.81209
$260.00Nov 2019.1419.22$19.180.4%20.80748
$258.00Nov 2020.8420.93$20.890.4%--0.82155
$270.00Nov 2011.5011.55$11.530.4%750.631.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Nov 2017.2417.33$17.280.5%60.8125
$323.00Oct 847.2847.55$47.420.6%321.00--
$290.00Nov 2015.6115.70$15.660.6%1270.7719.8K
$279.00Nov 208.398.44$8.410.6%830.561.9K
$297.00Nov 2021.6121.74$21.670.6%--0.87140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 343 found (avg $0.39, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.110.12$0.128.3%62.0K0.151.2K
$278.00Oct 80.050.06$0.0616.7%36.7K0.072.9K
$276.00Oct 80.320.33$0.333.0%24.8K0.36341
$275.00Oct 80.850.86$0.861.2%2.7K0.66202
$280.00Oct 90.100.11$0.119.1%13.9K0.088.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.090.10$0.1010.0%20.7K0.135.2K
$275.00Oct 80.290.30$0.303.3%58.0K0.343.3K
$276.00Oct 80.760.77$0.771.3%49.0K0.642.0K
$271.00Oct 90.100.11$0.119.1%6940.077.6K
$270.00Oct 90.060.07$0.0714.3%5720.057.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 480 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 815.3915.72$15.562.1%31.009
$261.00Oct 814.3814.72$14.552.3%31.00--
$265.00Oct 810.4410.69$10.572.4%--1.0011
$266.00Oct 89.459.72$9.592.8%21.005
$269.00Oct 86.476.69$6.583.3%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 97.397.50$7.451.5%141.002.4K
$284.00Oct 98.398.51$8.451.4%401.001.4K
$285.00Oct 99.399.48$9.441.0%281.00786
$286.00Oct 910.3910.50$10.451.1%161.00541
$287.00Oct 911.3911.50$11.451.0%31.00180

Most actively traded options today. High liquidity = easy entry/exit. 1,001 active (total vol 618.4K, top 62.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.110.12$0.128.3%62.0K0.151.2K
$278.00Oct 80.050.06$0.0616.7%36.7K0.072.9K
$276.00Oct 80.320.33$0.333.0%24.8K0.36341
$280.00Oct 90.100.11$0.119.1%13.9K0.088.3K
$279.00Oct 80.030.04$0.0425.0%12.5K0.043.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.290.30$0.303.3%58.0K0.343.3K
$276.00Oct 80.760.77$0.771.3%49.0K0.642.0K
$264.00Nov 203.113.14$3.131.0%30.4K0.2647.7K
$274.00Oct 80.090.10$0.1010.0%20.7K0.135.2K
$262.00Nov 202.722.74$2.730.7%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. 4 strikes (avg 7.2%, max 7.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2019.0%17.7%7.3%24.8K452
$275.00Oct 8Nov 2019.2%17.9%7.2%6.0K2.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2019.0%17.7%7.3%49.3K5.1K
$275.00Oct 8Nov 2019.2%17.9%7.2%59.0K59.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 466 found (best R:R 1.12, avg 3.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$279.00Oct 9$0.13$0.87$0.1320%6.69$278.13
$294.00$295.00Nov 13$0.12$0.88$0.1214%7.33$294.12
$297.00$298.00Nov 20$0.11$0.89$0.1113%8.09$297.11
$289.00$290.00Oct 30$0.12$0.88$0.1214%7.33$289.12
$282.00$283.00Oct 15$0.13$0.87$0.1316%6.69$282.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$274.00Oct 22$1.89$2.11$1.8960%1.12$276.11
$250.00$245.00Nov 13$0.26$4.74$0.2610%18.23$249.74
$250.00$245.00Nov 6$0.20$4.80$0.208%24.00$249.80
$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. 346 found (best R:R 0.10, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.47$0.47$4.5385%0.10$285.47
$276.00$277.00Nov 6$0.55$0.55$0.4550%1.22$276.55
$276.00$277.00Nov 20$0.55$0.55$0.4550%1.22$276.55
$276.00$277.00Oct 23$0.52$0.52$0.4851%1.08$276.52
$276.00$277.00Oct 30$0.53$0.53$0.4751%1.13$276.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 8$0.20$0.20$0.8066%0.25$274.80
$273.00$272.00Oct 9$0.13$0.13$0.8781%0.15$272.87
$275.00$274.00Oct 9$0.32$0.32$0.6859%0.47$274.68
$271.00$270.00Oct 12$0.10$0.10$0.9086%0.11$270.90
$274.00$273.00Oct 9$0.20$0.20$0.8072%0.25$273.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.71, cheapest $0.53)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.6519.2%17.5%
$276.00Oct 8Oct 9$0.6319.0%17.7%
$277.50Oct 30Nov 6$1.0719.1%20.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.5319.2%17.5%
$276.00Oct 8Oct 9$0.5019.0%17.7%
$272.50Nov 6Nov 13$0.6818.4%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 0.40% of stock, avg 4.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 8$0.33$0.77$1.10$274.90$277.100.40%
$275.00Oct 8$0.86$0.30$1.16$273.84$276.160.42%
$277.00Oct 8$0.12$1.56$1.68$275.32$278.680.61%
$274.00Oct 8$1.65$0.10$1.75$272.25$275.750.64%
$276.00Oct 9$0.96$1.27$2.23$273.77$278.230.81%
$275.00Oct 9$1.51$0.83$2.34$272.66$277.340.85%
$277.00Oct 9$0.56$1.90$2.46$274.54$279.460.89%
$278.00Oct 8$0.06$2.44$2.50$275.50$280.500.91%
$273.00Oct 8$2.59$0.04$2.63$270.37$275.630.95%
$274.00Oct 9$2.19$0.51$2.70$271.30$276.700.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$273.00Oct 8$0.06$0.04$0.10$272.90$278.10
$278.00$274.00Oct 8$0.06$0.10$0.16$273.84$278.16
$277.00$273.00Oct 8$0.12$0.04$0.16$272.84$277.16
$280.00$271.00Oct 9$0.11$0.11$0.22$270.78$280.22
$277.00$274.00Oct 8$0.12$0.10$0.22$273.78$277.22
$280.00$272.00Oct 9$0.11$0.18$0.29$271.71$280.29
$279.00$271.00Oct 9$0.19$0.11$0.30$270.70$279.30
$279.00$272.00Oct 9$0.19$0.18$0.37$271.63$279.37
$280.00$273.00Oct 9$0.11$0.31$0.42$272.58$280.42
$278.00$275.00Oct 8$0.06$0.30$0.36$274.64$278.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 found (best R:R 0.96, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257284/285Nov 20$0.49$0.5149%0.96$256.51$284.49
266/267280/281Oct 22$0.49$0.5149%0.96$266.51$280.49
254/255284/285Nov 20$0.47$0.5351%0.89$254.53$284.47
253/254284/285Nov 20$0.46$0.5452%0.85$253.54$284.46
262/263281/282Oct 30$0.49$0.5149%0.96$262.51$281.49
260/261281/282Oct 30$0.46$0.5452%0.85$260.54$281.46
259/260284/285Nov 20$0.52$0.4846%1.08$259.48$284.52
264/265281/282Oct 30$0.52$0.4845%1.08$264.48$281.52
265/266281/282Oct 30$0.54$0.4643%1.17$265.46$281.54
261/262281/282Oct 30$0.47$0.5350%0.89$261.53$281.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.24$9.769%40.67
$240.00$245.00$250.00Oct 30$0.05$4.957%99.00
$274.00$275.00$276.00Oct 8$0.26$0.7450%2.85
$273.00$274.00$275.00Oct 12$0.07$0.9318%13.29
$271.00$273.00$275.00Oct 21$0.16$1.8417%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 8$0.09$0.9129%10.11
$274.00$275.00$276.00Oct 8$0.27$0.7350%2.70
$250.00$255.00$260.00Oct 21$0.08$4.925%61.50
$240.00$245.00$250.00Nov 13$0.08$4.924%61.50
$274.00$275.00$276.00Oct 9$0.12$0.8827%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 446 found (best net $-0.69, 435 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$267.50$273.001:2Oct 20-$0.80$4.70
$250.00$260.001:2Oct 23-$6.85$3.15
$274.00$275.001:2Oct 8-$0.07$0.93
$273.00$274.001:2Oct 8-$0.71$0.29
$276.00$277.001:2Oct 9-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$283.001:2Oct 21-$0.69$7.31
$283.00$278.001:2Oct 22-$1.29$3.71
$278.00$274.001:2Oct 22-$0.94$3.06
$305.00$295.001:2Oct 9-$9.44$0.56
$265.00$260.001:2Oct 22-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 244 found (best yield 2.81%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Nov 20$7.740.500.2%2.81%2.97%60111
$277.00Nov 20$7.200.480.5%2.61%3.14%22196
$278.00Nov 20$6.680.460.9%2.42%3.31%48146
$279.00Nov 20$6.180.441.2%2.24%3.49%160410
$280.00Nov 20$5.720.421.6%2.08%3.69%5755.9K
$281.00Nov 20$5.260.402.0%1.91%3.88%101.2K
$282.00Nov 20$4.830.382.3%1.75%4.09%461.5K
$277.00Nov 13$6.440.480.5%2.34%2.86%325
$283.00Nov 20$4.430.362.7%1.61%4.31%711.3K
$277.50Nov 13$6.180.470.7%2.24%2.95%--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 272,228
Total Puts 346,366
Put/Call Ratio 1.27
Net Difference -74,138

Prior's Put/Call Breakdown

Total Calls 225,168
Total Puts 474,693
Put/Call Ratio 2.11
Net Difference -249,525

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