Tour v531
IWM
iShares Russell 2000 ETF
$275.00 -0.97%
(10/8 11:05) ◀
|
Thursday, October 8, 2026 (11:10am)
January 2026
|
▶ (10/8 11:15)
◀ 10/8 11:10 ▶

Option Volume

Detail
ℹ
Current (10/08 11:10am) 733,762
Calls: 317,539 (43%)
Puts: 416,223 (57%)
Prior (10/07) 783,367
Calls: 263,360 (34%)
Puts: 520,007 (66%)
Current vs Prior -6.33%
Calls: +20.57% (Calls)
Puts: -19.96% (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 -57.58%
Calls: -59.38%
Puts: -56.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 11:10am) $84.95M
Calls: $15.58M (18%)
Puts: $69.37M (82%)
Prior (10/07) $103.13M
Calls: $19.32M (19%)
Puts: $83.81M (81%)
Current vs Prior -17.62%
Calls: -19.35%
Puts: -17.22%
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 -48.88%
Calls: -74.79%
Puts: -33.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 11:10am) 1.31
Prior (10/07) 1.97
Current vs Prior -33.62%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +7.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 11:10am) 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 0.36% | 0.84%0.84% | 1.16%0.84% | 2.13%1.92% | 5.39%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -61.84% | -33.07%+129.97% | -6.87%-33.06% | -12.20%-13.86% | -4.50%
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 -64.51% | -38.09%+24.56% | -17.32%-37.08% | -13.39%-32.17% | -8.13%
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 -61.84% | -33.07%+129.97% | -6.87%-33.06% | -12.20%-13.86% | -4.50%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.02% | 2.20%
Calls: 2.00% | 1.65%
Puts: 2.04% | 2.75%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -13.30% | +53.85%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -40.39% | -35.83%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($69.37M) vs calls ($15.58M). Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio dropping 34% - 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
11:10BEARISHBEARISHBEARISH
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 1,025 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2036.8136.95$36.880.4%--0.92173
$245.00Nov 2032.0832.21$32.140.4%--0.91216
$257.00Nov 2021.2421.33$21.280.4%10.8230
$258.00Nov 2020.3920.48$20.440.4%--0.81155
$259.00Nov 2019.5419.63$19.590.5%10.80209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Nov 2017.7417.80$17.770.3%600.8125
$288.00Nov 2014.5314.60$14.570.5%--0.75174
$290.00Nov 2016.0816.16$16.120.5%1890.7819.8K
$291.00Nov 2016.8816.97$16.920.5%180.80109
$277.00Oct 305.605.63$5.620.5%1280.551.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 338 found (avg $0.38, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.060.07$0.0714.3%68.1K0.091.2K
$276.00Oct 80.160.17$0.175.9%36.2K0.22341
$275.00Oct 80.490.50$0.502.0%5.9K0.51202
$279.00Oct 90.130.14$0.147.1%11.8K0.105.8K
$280.00Oct 90.080.09$0.0911.1%16.3K0.068.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.160.17$0.175.9%29.5K0.235.2K
$273.00Oct 80.060.07$0.0714.3%7.5K0.092.1K
$275.00Oct 80.480.49$0.492.0%86.2K0.493.3K
$270.00Oct 90.090.10$0.1010.0%9630.067.0K
$271.00Oct 90.150.16$0.166.3%7450.107.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 487 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1425.1325.36$25.240.9%--1.00110
$220.00Nov 2056.2656.54$56.400.5%--1.0065
$225.00Nov 2051.2751.63$51.450.7%--1.001.0K
$245.00Oct 929.9430.27$30.111.1%--1.0020
$250.00Oct 924.9325.27$25.101.4%--1.0091
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 84.865.09$4.974.6%3491.001.1K
$281.00Oct 85.866.09$5.983.8%131.00469
$282.00Oct 86.857.09$6.973.4%391.00734
$283.00Oct 87.868.10$7.983.0%71.00917
$284.00Oct 88.869.09$8.982.6%91.001

Most actively traded options today. High liquidity = easy entry/exit. 1,037 active (total vol 733.5K, top 86.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.060.07$0.0714.3%68.1K0.091.2K
$278.00Oct 80.030.04$0.0425.0%38.6K0.052.9K
$276.00Oct 80.160.17$0.175.9%36.2K0.22341
$280.00Oct 90.080.09$0.0911.1%16.3K0.068.3K
$279.00Oct 80.020.03$0.0333.3%13.1K0.033.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.480.49$0.492.0%86.2K0.493.3K
$276.00Oct 81.141.16$1.151.7%56.1K0.782.0K
$264.00Nov 203.263.29$3.280.9%30.4K0.2747.7K
$274.00Oct 80.160.17$0.175.9%29.5K0.235.2K
$262.00Nov 202.852.88$2.871.0%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 7.4%, max 12.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 8Nov 2020.3%18.1%12.1%938160
$276.00Oct 8Nov 2019.4%17.7%9.8%36.3K452
$275.00Oct 8Nov 2018.6%17.9%3.9%9.2K2.8K
$262.00Oct 30Nov 2020.8%20.8%0.1%--137
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 8Nov 2020.3%18.1%12.1%29.6K6.2K
$276.00Oct 8Nov 2019.4%17.7%9.8%56.4K5.1K
$275.00Oct 8Nov 2018.6%17.9%3.9%87.3K59.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 468 found (best R:R 1.01, avg 3.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$276.00$277.00Oct 8$0.10$0.90$0.1022%9.00$276.10
$289.00$290.00Oct 30$0.11$0.89$0.1113%8.09$289.11
$282.00$283.00Oct 16$0.14$0.86$0.1417%6.14$282.14
$293.00$294.00Nov 13$0.13$0.87$0.1314%6.69$293.13
$284.00$285.00Oct 22$0.14$0.86$0.1416%6.14$284.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$274.00Oct 22$1.99$2.01$1.9962%1.01$276.01
$250.00$245.00Nov 13$0.28$4.72$0.2810%16.86$249.72
$230.00$220.00Nov 13$0.11$9.89$0.113%89.91$229.89
$250.00$245.00Nov 6$0.21$4.79$0.218%22.81$249.79
$240.00$235.00Nov 13$0.12$4.88$0.125%40.67$239.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 0.09, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.42$0.42$4.5886%0.09$285.42
$276.00$277.00Nov 20$0.53$0.53$0.4751%1.13$276.53
$278.00$279.00Nov 20$0.49$0.49$0.5155%0.96$278.49
$278.00$279.00Nov 13$0.48$0.48$0.5256%0.92$278.48
$277.00$278.00Nov 20$0.51$0.51$0.4953%1.04$277.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$272.00Oct 9$0.17$0.17$0.8376%0.20$272.83
$274.00$273.00Oct 8$0.10$0.10$0.9078%0.11$273.90
$270.00$269.00Oct 14$0.17$0.17$0.8379%0.20$269.83
$272.00$271.00Oct 9$0.10$0.10$0.9084%0.11$271.90
$271.00$270.00Oct 13$0.16$0.16$0.8479%0.19$270.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.78, cheapest $0.60)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.7118.6%17.7%
$277.50Oct 30Nov 6$1.0619.1%20.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.6018.6%17.7%
$272.50Nov 6Nov 13$0.6818.4%18.5%
$277.50Oct 30Nov 6$0.8419.1%20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 434 found (cheapest 0.36% of stock, avg 4.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Oct 8$0.50$0.49$0.99$274.01$275.990.36%
$276.00Oct 8$0.17$1.15$1.32$274.68$277.320.48%
$274.00Oct 8$1.18$0.17$1.35$272.65$275.350.49%
$277.00Oct 8$0.07$2.05$2.12$274.88$279.120.77%
$273.00Oct 8$2.07$0.07$2.14$270.86$275.140.78%
$275.00Oct 9$1.21$1.09$2.30$272.70$277.300.84%
$276.00Oct 9$0.75$1.63$2.38$273.62$278.380.87%
$274.00Oct 9$1.82$0.69$2.51$271.49$276.510.91%
$277.00Oct 9$0.44$2.32$2.76$274.24$279.761.00%
$273.00Oct 9$2.55$0.43$2.98$270.02$275.981.08%

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$0.07$0.14$272.86$277.14
$280.00$271.00Oct 9$0.09$0.16$0.25$270.75$280.25
$276.00$273.00Oct 8$0.17$0.07$0.24$272.76$276.24
$277.00$274.00Oct 8$0.07$0.17$0.24$273.76$277.24
$279.00$271.00Oct 9$0.14$0.16$0.30$270.70$279.30
$276.00$274.00Oct 8$0.17$0.17$0.34$273.66$276.34
$280.00$272.00Oct 9$0.09$0.26$0.35$271.65$280.35
$278.00$271.00Oct 9$0.24$0.16$0.40$270.60$278.40
$279.00$272.00Oct 9$0.14$0.26$0.40$271.60$279.40
$278.00$272.00Oct 9$0.24$0.26$0.50$271.50$278.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 470 found (best R:R 0.85, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
251/252283/284Nov 20$0.46$0.5452%0.85$251.54$283.46
251/252284/285Nov 20$0.44$0.5654%0.79$251.56$284.44
251/252285/286Nov 20$0.42$0.5856%0.72$251.58$285.42
255/256283/284Nov 13$0.46$0.5452%0.85$255.54$283.46
257/258283/284Nov 13$0.48$0.5250%0.92$257.52$283.48
259/260283/284Nov 13$0.50$0.5047%1.00$259.50$283.50
253/254283/284Nov 20$0.47$0.5350%0.89$253.53$283.47
253/254284/285Nov 20$0.45$0.5552%0.82$253.55$284.45
253/254285/286Nov 20$0.43$0.5754%0.75$253.57$285.43
257/258283/284Nov 20$0.51$0.4946%1.04$257.49$283.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.14$9.868%70.43
$220.00$225.00$230.00Nov 20$0.10$4.906%49.00
$273.00$274.00$275.00Oct 8$0.21$0.7940%3.76
$276.00$277.00$278.00Oct 8$0.07$0.9318%13.29
$274.00$275.00$276.00Oct 8$0.35$0.6555%1.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$273.00$274.00Oct 8$0.06$0.9419%15.67
$276.00$277.00$278.00Oct 8$0.05$0.9517%19.00
$240.00$245.00$250.00Nov 13$0.08$4.925%61.50
$250.00$255.00$260.00Oct 21$0.10$4.905%49.00
$274.00$275.00$276.00Oct 8$0.34$0.6655%1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 444 found (best net $-1.07, 435 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$6.31$3.69
$267.50$273.001:2Oct 20-$0.57$4.93
$265.00$270.001:2Oct 15-$1.77$3.23
$269.00$273.001:2Oct 14-$0.56$3.44
$263.00$268.001:2Oct 14-$2.93$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$283.001:2Oct 21-$1.07$6.93
$283.00$278.001:2Oct 22-$1.52$3.48
$278.00$274.001:2Oct 22-$1.10$2.90
$277.00$276.001:2Oct 8-$0.25$0.75
$265.00$260.001:2Oct 22$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 253 found (best yield 2.92%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Nov 20$8.020.510.0%2.92%2.92%3.3K2.6K
$276.00Nov 20$7.460.490.4%2.71%3.08%63111
$277.00Nov 20$6.930.470.7%2.52%3.25%29196
$278.00Nov 20$6.420.451.1%2.33%3.43%58146
$279.00Nov 20$5.930.431.4%2.16%3.61%160410
$280.00Nov 20$5.470.411.8%1.99%3.81%1.1K5.9K
$281.00Nov 20$5.030.392.2%1.83%4.01%181.2K
$275.00Nov 13$7.250.510.0%2.64%2.64%1291
$282.00Nov 20$4.620.372.5%1.68%4.23%491.5K
$277.00Nov 13$6.170.470.7%2.24%2.97%325

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 317,539
Total Puts 416,223
Put/Call Ratio 1.31
Net Difference -98,684

Prior's Put/Call Breakdown

Total Calls 263,360
Total Puts 520,007
Put/Call Ratio 1.97
Net Difference -256,647

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