Tour v531
IWM
iShares Russell 2000 ETF
$274.74 -1.07%
(10/8 11:10) ◀
|
Thursday, October 8, 2026 (11:15am)
January 2026
|
▶ (10/8 11:20)
◀ 10/8 11:15 ▶

Option Volume

Detail
ℹ
Current (10/08 11:15am) 762,816
Calls: 330,177 (43%)
Puts: 432,639 (57%)
Prior (10/07) 808,070
Calls: 276,401 (34%)
Puts: 531,669 (66%)
Current vs Prior -5.60%
Calls: +19.46% (Calls)
Puts: -18.63% (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 -55.90%
Calls: -57.76%
Puts: -54.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 11:15am) $92.66M
Calls: $15.54M (17%)
Puts: $77.12M (83%)
Prior (10/07) $104.11M
Calls: $20.77M (20%)
Puts: $83.34M (80%)
Current vs Prior -11.00%
Calls: -25.21%
Puts: -7.46%
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 -44.25%
Calls: -74.87%
Puts: -26.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 11:15am) 1.31
Prior (10/07) 1.92
Current vs Prior -31.88%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +7.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 11:15am) 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% | 1.05%1.05% | 1.38%1.05% | 2.33%2.13% | 5.61%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -37.12% | -15.82%+189.22% | +10.11%-15.81% | -4.02%-4.31% | -0.60%
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 -41.51% | -22.14%+56.65% | -2.25%-20.87% | -5.32%-24.64% | -4.39%
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 -37.12% | -15.82%+189.22% | +10.11%-15.81% | -4.02%-4.31% | -0.60%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.28% | 1.00%
Calls: 1.02% | 1.20%
Puts: 1.54% | 0.81%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -45.06% | -30.07%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -62.23% | -70.83%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($77.12M) vs calls ($15.54M). Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio dropping 32% - 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
11:15BEARISHBEARISHBEARISH
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 1,039 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2036.5736.70$36.640.4%--0.92173
$245.00Nov 2031.8431.97$31.910.4%--0.91216
$257.00Nov 2021.0221.11$21.070.4%10.8230
$250.00Nov 2027.2127.33$27.270.4%--0.884.1K
$258.00Nov 2020.1720.26$20.220.4%--0.81155
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 208.348.38$8.360.5%790.551.4K
$277.00Nov 207.847.88$7.860.5%1100.531.5K
$295.00Nov 2020.5720.68$20.630.5%660.864.9K
$276.00Nov 207.367.40$7.380.5%2880.523.1K
$290.00Nov 2016.2916.38$16.340.6%1890.7919.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 340 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 80.120.13$0.137.7%39.1K0.17341
$277.00Oct 80.050.06$0.0616.7%69.1K0.081.2K
$275.00Oct 80.380.39$0.392.6%7.9K0.42202
$274.00Oct 80.970.98$0.981.0%1.1K0.7296
$280.00Oct 90.070.08$0.0812.5%16.4K0.068.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 80.070.08$0.0812.5%8.1K0.112.1K
$274.00Oct 80.230.24$0.244.2%32.3K0.285.2K
$275.00Oct 80.640.65$0.651.5%90.7K0.583.3K
$269.00Oct 90.070.08$0.0812.5%1.8K0.053.9K
$270.00Oct 90.110.12$0.128.3%2.0K0.077.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 488 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2055.9056.28$56.090.7%--1.0065
$225.00Nov 2051.0551.38$51.220.6%--1.001.0K
$245.00Oct 929.6730.02$29.851.2%--1.0020
$250.00Oct 924.7725.02$24.901.0%--1.0091
$252.00Oct 922.7423.03$22.891.3%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 85.215.36$5.292.8%3501.001.1K
$281.00Oct 86.126.34$6.233.5%131.00469
$282.00Oct 87.117.34$7.233.2%401.00734
$283.00Oct 88.128.37$8.243.0%71.00917
$284.00Oct 89.129.36$9.242.6%91.001

Most actively traded options today. High liquidity = easy entry/exit. 1,060 active (total vol 762.6K, top 90.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.050.06$0.0616.7%69.1K0.081.2K
$276.00Oct 80.120.13$0.137.7%39.1K0.17341
$278.00Oct 80.030.04$0.0425.0%38.7K0.042.9K
$280.00Oct 90.070.08$0.0812.5%16.4K0.068.3K
$279.00Oct 80.020.03$0.0333.3%14.9K0.033.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.640.65$0.651.5%90.7K0.583.3K
$276.00Oct 81.371.38$1.380.7%56.6K0.822.0K
$274.00Oct 80.230.24$0.244.2%32.3K0.285.2K
$264.00Nov 203.333.37$3.351.2%30.4K0.2747.7K
$262.00Nov 202.912.94$2.931.0%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 8.5%, max 14.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2020.2%17.7%14.3%39.2K452
$274.00Oct 8Nov 2019.8%18.1%9.1%1.1K160
$275.00Oct 8Nov 2019.0%17.9%6.2%11.2K2.8K
$262.00Oct 30Nov 2020.8%20.8%0.1%--137
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2020.2%17.7%14.3%56.9K5.1K
$274.00Oct 8Nov 2019.8%18.1%9.1%32.4K6.2K
$275.00Oct 8Nov 2019.0%17.9%6.2%91.9K59.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 466 found (best R:R 0.96, avg 3.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$274.00$275.00Oct 8$0.59$0.41$0.5972%0.69$274.59
$287.00$287.50Nov 13$0.11$0.39$0.1124%3.55$287.11
$294.00$295.00Nov 13$0.11$0.89$0.1113%8.09$294.11
$286.00$287.00Oct 23$0.10$0.90$0.1012%9.00$286.10
$292.00$293.00Nov 20$0.17$0.83$0.1718%4.88$292.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$274.00Oct 22$2.04$1.96$2.0463%0.96$275.96
$250.00$245.00Nov 13$0.29$4.71$0.2910%16.24$249.71
$250.00$245.00Nov 6$0.22$4.78$0.228%21.73$249.78
$230.00$220.00Nov 13$0.12$9.88$0.123%82.33$229.88
$245.00$240.00Nov 6$0.14$4.86$0.146%34.71$244.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 348 found (best R:R 1.17, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$277.00Nov 13$1.08$1.08$0.9250%1.17$276.08
$285.00$290.00Oct 22$0.40$0.40$4.6087%0.09$285.40
$275.00$276.00Nov 20$0.55$0.55$0.4550%1.22$275.55
$276.00$277.00Nov 20$0.53$0.53$0.4752%1.13$276.53
$275.00$276.00Oct 30$0.54$0.54$0.4650%1.17$275.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Oct 8$0.16$0.16$0.8472%0.19$273.84
$260.00$250.00Oct 22$0.32$0.32$9.6891%0.03$259.68
$274.00$273.00Oct 9$0.30$0.30$0.7062%0.43$273.70
$272.00$271.00Oct 9$0.12$0.12$0.8882%0.14$271.88
$273.00$272.00Oct 9$0.19$0.19$0.8173%0.23$272.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.78, cheapest $0.58)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.7019.0%18.5%
$277.50Oct 30Nov 6$1.0619.1%20.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.5819.0%18.5%
$272.50Nov 6Nov 13$0.6918.4%18.5%
$277.50Oct 30Nov 6$0.8519.1%20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 438 found (cheapest 0.38% of stock, avg 4.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Oct 8$0.39$0.65$1.04$273.96$276.040.38%
$274.00Oct 8$0.98$0.24$1.22$272.78$275.220.44%
$276.00Oct 8$0.13$1.38$1.51$274.49$277.510.55%
$273.00Oct 8$1.82$0.08$1.90$271.10$274.900.69%
$275.00Oct 9$1.09$1.23$2.32$272.68$277.320.84%
$277.00Oct 8$0.06$2.33$2.39$274.61$279.390.87%
$274.00Oct 9$1.66$0.80$2.46$271.54$276.460.90%
$276.00Oct 9$0.67$1.81$2.48$273.52$278.480.90%
$272.00Oct 8$2.78$0.03$2.81$269.19$274.811.02%
$273.00Oct 9$2.36$0.50$2.86$270.14$275.861.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$273.00Oct 8$0.06$0.08$0.14$272.86$277.14
$276.00$273.00Oct 8$0.13$0.08$0.21$272.79$276.21
$279.00$270.00Oct 9$0.13$0.12$0.25$269.75$279.25
$279.00$271.00Oct 9$0.13$0.19$0.32$270.68$279.32
$278.00$270.00Oct 9$0.22$0.12$0.34$269.66$278.34
$277.00$274.00Oct 8$0.06$0.24$0.30$273.70$277.30
$276.00$274.00Oct 8$0.13$0.24$0.37$273.63$276.37
$278.00$271.00Oct 9$0.22$0.19$0.41$270.59$278.41
$279.00$272.00Oct 9$0.13$0.31$0.44$271.56$279.44
$278.00$272.00Oct 9$0.22$0.31$0.53$271.47$278.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 457 found (best R:R 1.00, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
261/262280/281Oct 30$0.50$0.5048%1.00$261.50$280.50
259/260280/281Oct 30$0.47$0.5351%0.89$259.53$280.47
254/255283/284Nov 20$0.48$0.5250%0.92$254.52$283.48
254/255284/285Nov 20$0.46$0.5452%0.85$254.54$284.46
256/257283/284Nov 20$0.50$0.5048%1.00$256.50$283.50
256/257284/285Nov 20$0.48$0.5250%0.92$256.52$284.48
262/263280/281Oct 30$0.51$0.4946%1.04$262.49$280.51
265/266279/280Oct 22$0.49$0.5148%0.96$265.51$279.49
259/260283/284Nov 20$0.53$0.4744%1.13$259.47$283.53
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. 156 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.25$9.758%39.00
$225.00$230.00$235.00Nov 20$0.06$4.947%82.33
$273.00$274.00$275.00Oct 8$0.25$0.7547%3.00
$274.00$275.00$276.00Oct 8$0.33$0.6754%2.03
$240.00$245.00$250.00Nov 20$0.09$4.914%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$273.00$274.00$275.00Oct 8$0.25$0.7547%3.00
$274.00$275.00$276.00Oct 8$0.32$0.6854%2.13
$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 12$0.08$0.9220%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 445 found (best net $-1.26, 435 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$6.15$3.85
$267.50$273.001:2Oct 20-$0.49$5.01
$265.00$270.001:2Oct 15-$1.58$3.42
$269.00$273.001:2Oct 14-$0.49$3.51
$263.00$268.001:2Oct 14-$2.75$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$283.001:2Oct 21-$1.26$6.74
$283.00$278.001:2Oct 22-$1.64$3.36
$278.00$274.001:2Oct 22-$1.16$2.84
$277.00$276.001:2Oct 8-$0.43$0.57
$265.00$260.001:2Oct 22-$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 249 found (best yield 2.87%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Nov 20$7.890.510.1%2.87%2.97%3.3K2.6K
$276.00Nov 20$7.340.480.5%2.67%3.13%102111
$277.00Nov 20$6.810.470.8%2.48%3.30%39196
$278.00Nov 20$6.310.451.2%2.30%3.48%58146
$279.00Nov 20$5.830.431.6%2.12%3.67%178410
$280.00Nov 20$5.370.411.9%1.95%3.87%1.1K5.9K
$281.00Nov 20$4.940.392.3%1.80%4.08%301.2K
$275.00Nov 13$7.120.500.1%2.59%2.69%2291
$282.00Nov 20$4.540.362.6%1.65%4.29%491.5K
$277.00Nov 13$6.050.460.8%2.20%3.02%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 330,177
Total Puts 432,639
Put/Call Ratio 1.31
Net Difference -102,462

Prior's Put/Call Breakdown

Total Calls 276,401
Total Puts 531,669
Put/Call Ratio 1.92
Net Difference -255,268

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