Tour v531
IWM
iShares Russell 2000 ETF
$275.18 -0.91%
(10/8 11:00) ◀
|
Thursday, October 8, 2026 (11:05am)
January 2026
|
▶ (10/8 11:10)
◀ 10/8 11:05 ▶

Option Volume

Detail
ℹ
Current (10/08 11:05am) 710,600
Calls: 308,124 (43%)
Puts: 402,476 (57%)
Prior (10/07) 768,661
Calls: 255,006 (33%)
Puts: 513,655 (67%)
Current vs Prior -7.55%
Calls: +20.83% (Calls)
Puts: -21.64% (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 -58.92%
Calls: -60.58%
Puts: -57.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 11:05am) $80.32M
Calls: $15.51M (19%)
Puts: $64.81M (81%)
Prior (10/07) $103.50M
Calls: $17.89M (17%)
Puts: $85.61M (83%)
Current vs Prior -22.40%
Calls: -13.28%
Puts: -24.30%
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 -51.67%
Calls: -74.90%
Puts: -37.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 11:05am) 1.31
Prior (10/07) 2.01
Current vs Prior -35.15%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +6.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 11:05am) 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% | 1.02%1.02% | 1.34%1.02% | 2.30%2.10% | 5.56%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -37.99% | -18.57%+179.76% | +7.31%-18.57% | -5.08%-5.60% | -1.53%
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 -42.32% | -24.68%+51.53% | -4.73%-23.46% | -6.36%-25.66% | -5.28%
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 -37.99% | -18.57%+179.76% | +7.31%-18.57% | -5.08%-5.60% | -1.53%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.82% | 1.44%
Calls: 1.67% | 1.54%
Puts: 1.98% | 1.33%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -21.89% | +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 -46.29% | -58.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($64.81M) vs calls ($15.51M). Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio dropping 35% - 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
11:05BEARISHBEARISHBEARISH
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 1,022 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2036.9937.14$37.070.4%--0.92173
$274.00Oct 122.352.36$2.360.4%220.6264
$261.00Nov 2018.0218.10$18.060.4%20.78175
$262.00Nov 2017.2117.29$17.250.5%--0.7673
$257.00Nov 2021.3821.48$21.430.5%--0.8230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2015.9316.01$15.970.5%1890.7819.8K
$325.00Oct 849.6749.95$49.810.6%301.00--
$324.00Oct 848.6748.95$48.810.6%311.00--
$330.00Nov 2054.6554.97$54.810.6%--0.9956
$323.00Oct 847.6747.95$47.810.6%341.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 339 found (avg $0.38, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.060.07$0.0714.3%66.9K0.101.2K
$276.00Oct 80.190.20$0.205.0%33.6K0.27341
$275.00Oct 80.590.60$0.601.7%5.0K0.56202
$280.00Oct 90.080.09$0.0911.1%16.2K0.068.3K
$281.00Oct 90.050.06$0.0616.7%1.2K0.044.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 80.050.06$0.0616.7%7.3K0.082.1K
$274.00Oct 80.140.15$0.156.7%27.6K0.195.2K
$275.00Oct 80.410.42$0.422.4%82.0K0.443.3K
$270.00Oct 90.080.09$0.0911.1%9390.067.0K
$269.00Oct 90.050.06$0.0616.7%8260.043.9K

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 1425.2325.51$25.371.1%--1.00110
$230.00Nov 1346.3046.61$46.460.7%61.008
$225.00Nov 2051.4851.78$51.630.6%--1.001.0K
$245.00Oct 930.1530.44$30.301.0%--1.0020
$250.00Oct 925.1525.45$25.301.2%--1.0091
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 84.744.90$4.823.3%3471.001.1K
$281.00Oct 85.705.92$5.813.8%111.00469
$282.00Oct 86.696.91$6.803.2%391.00734
$283.00Oct 87.697.91$7.802.8%71.00917
$284.00Oct 88.718.91$8.812.3%91.001

Most actively traded options today. High liquidity = easy entry/exit. 1,027 active (total vol 710.4K, top 82.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.060.07$0.0714.3%66.9K0.101.2K
$278.00Oct 80.030.04$0.0425.0%38.3K0.052.9K
$276.00Oct 80.190.20$0.205.0%33.6K0.27341
$280.00Oct 90.080.09$0.0911.1%16.2K0.068.3K
$279.00Oct 80.020.03$0.0333.3%13.0K0.033.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.410.42$0.422.4%82.0K0.443.3K
$276.00Oct 81.001.02$1.012.0%55.0K0.732.0K
$264.00Nov 203.223.25$3.240.9%30.4K0.2747.7K
$274.00Oct 80.140.15$0.156.7%27.6K0.195.2K
$262.00Nov 202.822.84$2.830.7%16.0K0.245.3K

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 7.3%, max 13.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 8Nov 2020.6%18.1%13.5%509160
$276.00Oct 8Nov 2019.1%17.7%7.9%33.7K452
$275.00Oct 8Nov 2018.6%17.9%3.9%8.3K2.8K
$262.00Oct 30Nov 2020.8%20.8%0.2%--137
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 8Nov 2020.6%18.1%13.6%27.7K6.2K
$276.00Oct 8Nov 2019.1%17.7%8.0%55.3K5.1K
$275.00Oct 8Nov 2018.6%17.9%3.9%83.1K59.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 467 found (best R:R 1.05, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Nov 20$0.14$0.86$0.1416%6.14$294.14
$286.00$287.00Oct 30$0.17$0.83$0.1720%4.88$286.17
$296.00$297.00Nov 20$0.12$0.88$0.1213%7.33$296.12
$294.00$295.00Nov 13$0.12$0.88$0.1213%7.33$294.12
$287.00$287.50Nov 13$0.12$0.38$0.1225%3.17$287.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$274.00Oct 22$1.95$2.05$1.9561%1.05$276.05
$250.00$245.00Nov 13$0.27$4.73$0.2710%17.52$249.73
$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
$245.00$240.00Nov 13$0.19$4.81$0.197%25.32$244.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 347 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
$276.00$277.00Oct 22$0.50$0.50$0.5053%1.00$276.50
$279.00$280.00Nov 13$0.46$0.46$0.5457%0.85$279.46
$277.00$278.00Oct 23$0.46$0.46$0.5456%0.85$277.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 8$0.27$0.27$0.7356%0.37$274.73
$274.00$273.00Oct 9$0.25$0.25$0.7567%0.33$273.75
$273.00$272.00Oct 9$0.15$0.15$0.8578%0.18$272.85
$270.00$269.00Oct 14$0.16$0.16$0.8480%0.19$269.84
$272.00$271.00Oct 12$0.16$0.16$0.8478%0.19$271.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.77, cheapest $0.57)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.7018.6%17.7%
$277.50Oct 30Nov 6$1.0619.1%20.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.5718.6%17.7%
$272.50Nov 6Nov 13$0.6718.4%18.5%
$277.50Oct 30Nov 6$0.8719.1%20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 431 found (cheapest 0.37% of stock, avg 4.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Oct 8$0.60$0.42$1.02$273.98$276.020.37%
$276.00Oct 8$0.20$1.01$1.21$274.79$277.210.44%
$274.00Oct 8$1.33$0.15$1.48$272.52$275.480.54%
$277.00Oct 8$0.07$1.89$1.96$275.04$278.960.71%
$273.00Oct 8$2.23$0.06$2.29$270.71$275.290.83%
$275.00Oct 9$1.30$0.99$2.29$272.71$277.290.83%
$276.00Oct 9$0.81$1.50$2.31$273.69$278.310.84%
$274.00Oct 9$1.94$0.64$2.58$271.42$276.580.94%
$277.00Oct 9$0.47$2.17$2.64$274.36$279.640.96%
$278.00Oct 8$0.04$2.84$2.88$275.12$280.881.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$273.00Oct 8$0.07$0.06$0.13$272.87$277.13
$277.00$274.00Oct 8$0.07$0.15$0.22$273.78$277.22
$280.00$271.00Oct 9$0.09$0.15$0.24$270.76$280.24
$276.00$273.00Oct 8$0.20$0.06$0.26$272.74$276.26
$279.00$271.00Oct 9$0.15$0.15$0.30$270.70$279.30
$280.00$272.00Oct 9$0.09$0.24$0.33$271.67$280.33
$276.00$274.00Oct 8$0.20$0.15$0.35$273.65$276.35
$279.00$272.00Oct 9$0.15$0.24$0.39$271.61$279.39
$278.00$271.00Oct 9$0.27$0.15$0.42$270.58$278.42
$278.00$272.00Oct 9$0.27$0.24$0.51$271.49$278.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 449 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
252/253284/285Nov 20$0.45$0.5553%0.82$252.55$284.45
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
256/257284/285Nov 20$0.48$0.5249%0.92$256.52$284.48
256/257283/284Nov 6$0.42$0.5855%0.72$256.58$283.42
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
252/253285/286Nov 20$0.42$0.5855%0.72$252.58$285.42
260/261281/282Oct 30$0.45$0.5552%0.82$260.55$281.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.22$9.788%44.45
$225.00$230.00$235.00Nov 20$0.05$4.957%99.00
$273.00$274.00$275.00Oct 8$0.17$0.8336%4.88
$274.00$275.00$276.00Oct 8$0.33$0.6754%2.03
$275.00$276.00$277.00Oct 8$0.27$0.7346%2.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 8$0.07$0.9321%13.29
$274.00$275.00$276.00Oct 8$0.32$0.6854%2.13
$250.00$255.00$260.00Oct 21$0.09$4.915%54.56
$240.00$245.00$250.00Nov 13$0.08$4.925%61.50
$273.00$274.00$275.00Oct 8$0.18$0.8236%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 441 found (best net $-0.97, 429 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$6.49$3.51
$267.50$273.001:2Oct 20-$0.63$4.87
$265.00$270.001:2Oct 15-$1.87$3.13
$273.00$274.001:2Oct 8-$0.43$0.57
$276.00$277.001:2Oct 9-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$283.001:2Oct 21-$0.97$7.03
$283.00$278.001:2Oct 22-$1.43$3.57
$278.00$274.001:2Oct 22-$1.06$2.94
$277.00$276.001:2Oct 8-$0.13$0.87
$265.00$260.001:2Oct 22-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 239 found (best yield 2.74%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Nov 20$7.550.490.3%2.74%3.04%62111
$277.00Nov 20$7.010.480.7%2.55%3.21%23196
$278.00Nov 20$6.500.461.0%2.36%3.39%48146
$279.00Nov 20$6.010.441.4%2.18%3.57%160410
$280.00Nov 20$5.550.411.8%2.02%3.77%1.0K5.9K
$281.00Nov 20$5.110.392.1%1.86%3.97%151.2K
$282.00Nov 20$4.690.372.5%1.70%4.18%491.5K
$277.00Nov 13$6.260.470.7%2.27%2.94%325
$277.50Nov 13$6.000.460.8%2.18%3.02%--23
$278.00Nov 13$5.750.451.0%2.09%3.11%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 308,124
Total Puts 402,476
Put/Call Ratio 1.31
Net Difference -94,352

Prior's Put/Call Breakdown

Total Calls 255,006
Total Puts 513,655
Put/Call Ratio 2.01
Net Difference -258,649

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