Tour v531
IWM
iShares Russell 2000 ETF
$275.26 -0.88%
(10/8 10:55) ◀
|
Thursday, October 8, 2026 (11:00am)
January 2026
|
▶ (10/8 11:05)
◀ 10/8 11:00 ▶

Option Volume

Detail
ℹ
Current (10/08 11:00am) 675,886
Calls: 296,996 (44%)
Puts: 378,890 (56%)
Prior (10/07) 738,318
Calls: 240,313 (33%)
Puts: 498,005 (67%)
Current vs Prior -8.46%
Calls: +23.59% (Calls)
Puts: -23.92% (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 -60.92%
Calls: -62.01%
Puts: -60.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 11:00am) $76.37M
Calls: $15.05M (20%)
Puts: $61.32M (80%)
Prior (10/07) $97.71M
Calls: $17.75M (18%)
Puts: $79.96M (82%)
Current vs Prior -21.84%
Calls: -15.20%
Puts: -23.31%
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 -54.05%
Calls: -75.65%
Puts: -41.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 11:00am) 1.28
Prior (10/07) 2.07
Current vs Prior -38.44%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +4.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 11:00am) 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% | 2.30%2.10% | 5.55%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -37.62% | -18.88%+178.69% | +6.99%-18.88% | -5.25%-5.96% | -1.56%
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 -41.98% | -24.97%+50.95% | -5.01%-23.76% | -6.54%-25.94% | -5.31%
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 -37.62% | -18.88%+178.69% | +6.99%-18.88% | -5.25%-5.96% | -1.56%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.80% | 1.44%
Calls: 1.52% | 1.49%
Puts: 2.08% | 1.38%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -22.75% | +0.70%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -46.88% | -58.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($61.32M) vs calls ($15.05M). Bearish P/C ratio of 1.28 indicates protective positioning. P/C ratio dropping 38% - 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
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
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 1,008 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2037.0937.21$37.150.3%--0.92173
$245.00Nov 2032.3432.47$32.410.4%--0.91216
$257.00Nov 2021.4621.55$21.510.4%--0.8230
$250.00Nov 2027.7027.82$27.760.4%--0.884.1K
$258.00Nov 2020.6020.69$20.650.4%--0.81155
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Nov 2022.8222.94$22.880.5%10.89312
$297.00Nov 2021.9022.02$21.960.5%--0.88140
$277.00Oct 305.465.49$5.480.5%1280.541.0K
$276.00Nov 207.097.13$7.110.6%2860.513.1K
$255.00Nov 201.761.77$1.770.6%6.0K0.1523.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 339 found (avg $0.39, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.080.09$0.0911.1%65.4K0.121.2K
$276.00Oct 80.220.23$0.234.3%31.0K0.28341
$275.00Oct 80.650.66$0.661.5%3.9K0.58202
$280.00Oct 90.090.10$0.1010.0%16.1K0.078.3K
$279.00Oct 90.150.16$0.166.3%11.7K0.115.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.130.14$0.147.1%24.6K0.185.2K
$275.00Oct 80.380.39$0.392.6%75.2K0.423.3K
$276.00Oct 80.950.97$0.962.1%53.5K0.722.0K
$270.00Oct 90.070.08$0.0812.5%7320.057.0K
$271.00Oct 90.120.13$0.137.7%7110.097.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 482 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1425.2525.64$25.451.5%--1.00110
$240.00Oct 3035.9936.24$36.120.7%--1.0018
$230.00Nov 1346.4246.70$46.560.6%61.008
$225.00Nov 2051.5151.90$51.710.8%--1.001.0K
$245.00Oct 930.1730.55$30.361.3%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 84.604.84$4.725.1%3451.001.1K
$281.00Oct 85.605.86$5.734.5%111.00469
$282.00Oct 86.626.83$6.733.1%381.00734
$283.00Oct 87.607.85$7.733.2%71.00917
$284.00Oct 88.618.85$8.732.7%91.001

Most actively traded options today. High liquidity = easy entry/exit. 1,017 active (total vol 675.6K, top 75.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.080.09$0.0911.1%65.4K0.121.2K
$278.00Oct 80.040.05$0.0520.0%38.0K0.062.9K
$276.00Oct 80.220.23$0.234.3%31.0K0.28341
$280.00Oct 90.090.10$0.1010.0%16.1K0.078.3K
$279.00Oct 80.020.03$0.0333.3%13.0K0.033.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.380.39$0.392.6%75.2K0.423.3K
$276.00Oct 80.950.97$0.962.1%53.5K0.722.0K
$264.00Nov 203.193.22$3.210.9%30.4K0.2747.7K
$274.00Oct 80.130.14$0.147.1%24.6K0.185.2K
$262.00Nov 202.792.82$2.811.1%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 7.2%, max 13.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 8Nov 2020.5%18.1%13.1%453160
$276.00Oct 8Nov 2019.1%17.7%7.5%31.1K452
$275.00Oct 8Nov 2018.8%17.9%4.5%7.2K2.8K
$262.00Oct 30Nov 2020.8%20.8%0.1%--137
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 8Nov 2020.5%18.1%13.1%24.7K6.2K
$276.00Oct 8Nov 2019.1%17.7%7.5%53.8K5.1K
$275.00Oct 8Nov 2018.8%17.9%4.5%76.2K59.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 465 found (best R:R 1.07, avg 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$286.00$287.00Oct 23$0.11$0.89$0.1113%8.09$286.11
$294.00$295.00Nov 13$0.12$0.88$0.1214%7.33$294.12
$296.00$297.00Nov 20$0.12$0.88$0.1213%7.33$296.12
$291.00$292.00Nov 6$0.13$0.87$0.1315%6.69$291.13
$298.00$299.00Nov 20$0.10$0.90$0.1011%9.00$298.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$274.00Oct 22$1.93$2.07$1.9361%1.07$276.07
$250.00$245.00Nov 13$0.28$4.72$0.2810%16.86$249.72
$245.00$240.00Nov 13$0.19$4.81$0.197%25.32$244.81
$245.00$240.00Nov 6$0.13$4.87$0.136%37.46$244.87
$250.00$245.00Nov 6$0.21$4.79$0.218%22.81$249.79

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 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.44$0.44$4.5686%0.10$285.44
$276.00$277.00Nov 20$0.54$0.54$0.4651%1.17$276.54
$278.00$279.00Nov 6$0.48$0.48$0.5256%0.92$278.48
$278.00$279.00Nov 20$0.50$0.50$0.5054%1.00$278.50
$276.00$277.00Nov 6$0.53$0.53$0.4751%1.13$276.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 8$0.25$0.25$0.7558%0.33$274.75
$274.00$273.00Oct 9$0.24$0.24$0.7668%0.32$273.76
$272.00$271.00Oct 12$0.16$0.16$0.8479%0.19$271.84
$271.00$270.00Oct 13$0.15$0.15$0.8581%0.18$270.85
$269.00$268.00Oct 15$0.15$0.15$0.8582%0.18$268.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.77, cheapest $0.56)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.6818.8%17.7%
$277.50Oct 30Nov 6$1.0719.1%20.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.5618.8%17.7%
$272.50Nov 6Nov 13$0.6818.4%18.5%
$277.50Oct 30Nov 6$0.8619.1%20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 431 found (cheapest 0.38% of stock, avg 4.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Oct 8$0.66$0.39$1.05$273.95$276.050.38%
$276.00Oct 8$0.23$0.96$1.19$274.81$277.190.43%
$274.00Oct 8$1.40$0.14$1.54$272.46$275.540.56%
$277.00Oct 8$0.09$1.82$1.91$275.09$278.910.69%
$275.00Oct 9$1.34$0.95$2.29$272.71$277.290.83%
$276.00Oct 9$0.84$1.45$2.29$273.71$278.290.83%
$273.00Oct 8$2.32$0.05$2.37$270.63$275.370.86%
$274.00Oct 9$1.98$0.60$2.58$271.42$276.580.94%
$277.00Oct 9$0.50$2.11$2.61$274.39$279.610.95%
$278.00Oct 8$0.05$2.77$2.82$275.18$280.821.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$273.00Oct 8$0.05$0.05$0.10$272.90$278.10
$277.00$273.00Oct 8$0.09$0.05$0.14$272.86$277.14
$278.00$274.00Oct 8$0.05$0.14$0.19$273.81$278.19
$280.00$271.00Oct 9$0.10$0.13$0.23$270.77$280.23
$277.00$274.00Oct 8$0.09$0.14$0.23$273.77$277.23
$279.00$271.00Oct 9$0.16$0.13$0.29$270.71$279.29
$276.00$273.00Oct 8$0.23$0.05$0.28$272.72$276.28
$280.00$272.00Oct 9$0.10$0.22$0.32$271.68$280.32
$279.00$272.00Oct 9$0.16$0.22$0.38$271.62$279.38
$276.00$274.00Oct 8$0.23$0.14$0.37$273.63$276.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 473 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
254/255284/285Nov 20$0.47$0.5351%0.89$254.53$284.47
255/256283/284Nov 13$0.46$0.5452%0.85$255.54$283.46
258/259283/284Nov 13$0.49$0.5148%0.96$258.51$283.49
255/256284/285Nov 20$0.47$0.5350%0.89$255.53$284.47
266/267280/281Oct 22$0.48$0.5249%0.92$266.52$280.48
254/255285/286Nov 20$0.44$0.5653%0.79$254.56$285.44
257/258284/285Nov 20$0.49$0.5148%0.96$257.51$284.49
258/259284/285Nov 20$0.50$0.5047%1.00$258.50$284.50
255/256284/285Nov 13$0.43$0.5754%0.75$255.57$284.43
259/260284/285Nov 20$0.51$0.4946%1.04$259.49$284.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.26$9.748%37.46
$274.00$275.00$276.00Oct 8$0.31$0.6954%2.23
$273.00$274.00$275.00Oct 8$0.18$0.8235%4.56
$276.00$277.00$278.00Oct 8$0.10$0.9022%9.00
$273.00$274.00$275.00Oct 12$0.08$0.9219%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$273.00$274.00$275.00Oct 8$0.16$0.8435%5.25
$250.00$255.00$260.00Oct 21$0.08$4.925%61.50
$274.00$275.00$276.00Oct 8$0.32$0.6854%2.12
$276.00$277.00$278.00Oct 8$0.09$0.9122%10.11
$275.00$276.00$277.00Oct 13$0.06$0.9416%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 442 found (best net $-0.89, 431 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$6.60$3.40
$267.50$273.001:2Oct 20-$0.68$4.82
$265.00$270.001:2Oct 15-$1.93$3.07
$273.00$274.001:2Oct 8-$0.48$0.52
$276.00$277.001:2Oct 9-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$283.001:2Oct 21-$0.89$7.11
$283.00$278.001:2Oct 22-$1.39$3.61
$278.00$274.001:2Oct 22-$1.04$2.96
$277.00$276.001:2Oct 8-$0.10$0.90
$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. 240 found (best yield 2.76%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Nov 20$7.600.490.3%2.76%3.03%61111
$277.00Nov 20$7.060.480.6%2.56%3.20%22196
$278.00Nov 20$6.540.461.0%2.38%3.37%48146
$279.00Nov 20$6.050.441.4%2.20%3.56%160410
$280.00Nov 20$5.590.421.7%2.03%3.75%1.0K5.9K
$281.00Nov 20$5.140.402.1%1.87%3.95%151.2K
$282.00Nov 20$4.730.382.5%1.72%4.17%481.5K
$277.00Nov 13$6.300.470.6%2.29%2.92%325
$277.50Nov 13$6.040.460.8%2.19%3.01%--23
$278.00Nov 13$5.790.451.0%2.10%3.10%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 296,996
Total Puts 378,890
Put/Call Ratio 1.28
Net Difference -81,894

Prior's Put/Call Breakdown

Total Calls 240,313
Total Puts 498,005
Put/Call Ratio 2.07
Net Difference -257,692

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