Tour v531
IWM
iShares Russell 2000 ETF
$274.77 -1.05%
(10/8 11:15) ◀
|
Thursday, October 8, 2026 (11:20am)
January 2026
|
▶ (10/8 11:25)
◀ 10/8 11:20 ▶

Option Volume

Detail
ℹ
Current (10/08 11:20am) 828,568
Calls: 344,645 (42%)
Puts: 483,923 (58%)
Prior (10/07) 822,841
Calls: 285,045 (35%)
Puts: 537,796 (65%)
Current vs Prior +0.70%
Calls: +20.91% (Calls)
Puts: -10.02% (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 -52.10%
Calls: -55.91%
Puts: -48.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 11:20am) $103.65M
Calls: $16.73M (16%)
Puts: $86.92M (84%)
Prior (10/07) $107.61M
Calls: $19.96M (19%)
Puts: $87.65M (81%)
Current vs Prior -3.68%
Calls: -16.18%
Puts: -0.83%
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 -37.63%
Calls: -72.93%
Puts: -16.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 11:20am) 1.40
Prior (10/07) 1.89
Current vs Prior -25.58%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +14.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 11:20am) 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% | 1.06%1.06% | 1.38%1.06% | 2.34%2.14% | 5.63%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -37.51% | -15.25%+191.17% | +10.39%-15.25% | -3.58%-4.16% | -0.23%
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 -41.88% | -21.61%+57.71% | -2.00%-20.34% | -4.89%-24.52% | -4.03%
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 -37.51% | -15.25%+191.17% | +10.39%-15.25% | -3.58%-4.16% | -0.23%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.62% | 1.00%
Calls: 2.00% | 1.18%
Puts: 3.23% | 0.83%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +12.45% | -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 -22.68% | -70.83%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($86.92M) vs calls ($16.73M). Bearish P/C ratio of 1.40 indicates protective positioning. P/C ratio dropping 26% - 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
11:20BEARISHBEARISHBEARISH
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 1,035 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2036.6336.76$36.700.4%--0.92173
$266.00Oct 169.609.64$9.620.4%--0.8715
$257.00Nov 2021.0821.17$21.130.4%10.8230
$261.00Oct 3015.6115.68$15.650.4%--0.8449
$256.00Nov 2021.9422.04$21.990.5%--0.8314
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 850.1150.39$50.250.6%311.00--
$324.00Oct 849.1149.39$49.250.6%321.00--
$297.00Nov 2022.3422.47$22.410.6%--0.88140
$323.00Oct 848.1148.39$48.250.6%361.00--
$295.00Nov 2020.5320.65$20.590.6%680.864.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 339 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.050.06$0.0616.7%72.0K0.081.2K
$276.00Oct 80.130.14$0.147.1%42.0K0.18341
$275.00Oct 80.390.40$0.402.5%11.2K0.43202
$280.00Oct 90.070.08$0.0812.5%16.4K0.068.3K
$279.00Oct 90.120.13$0.137.7%12.1K0.095.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 80.070.08$0.0812.5%9.3K0.122.1K
$274.00Oct 80.220.23$0.234.3%36.9K0.285.2K
$275.00Oct 80.610.63$0.623.2%93.9K0.573.3K
$269.00Oct 90.070.08$0.0812.5%2.4K0.053.9K
$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. 489 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 814.6214.89$14.761.8%31.009
$261.00Oct 813.6313.88$13.761.8%31.00--
$265.00Oct 89.659.85$9.752.1%--1.0011
$266.00Oct 88.678.90$8.792.6%21.005
$269.00Oct 85.645.86$5.753.8%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 97.177.26$7.221.2%7411.003.2K
$283.00Oct 98.178.27$8.221.2%151.002.4K
$284.00Oct 99.169.26$9.211.1%451.001.4K
$285.00Oct 910.1610.26$10.211.0%301.00786
$286.00Oct 911.1811.25$11.220.6%181.00541

Most actively traded options today. High liquidity = easy entry/exit. 1,066 active (total vol 828.3K, top 93.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.050.06$0.0616.7%72.0K0.081.2K
$276.00Oct 80.130.14$0.147.1%42.0K0.18341
$278.00Oct 80.030.04$0.0425.0%39.0K0.042.9K
$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 80.610.63$0.623.2%93.9K0.573.3K
$276.00Oct 81.351.37$1.361.5%56.9K0.822.0K
$274.00Oct 80.220.23$0.234.3%36.9K0.285.2K
$264.00Nov 203.353.38$3.370.9%30.4K0.2747.7K
$263.00Nov 203.133.16$3.151.0%20.0K0.2621.0K

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 9.0%, max 13.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2020.2%17.8%13.7%42.1K452
$274.00Oct 8Nov 2020.2%18.2%10.9%1.7K160
$275.00Oct 8Nov 2019.3%18.0%7.0%14.5K2.8K
$262.00Oct 30Nov 2020.9%20.9%0.1%--137
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2020.2%17.8%13.7%57.2K5.1K
$274.00Oct 8Nov 2020.2%18.2%10.9%37.1K6.2K
$275.00Oct 8Nov 2019.3%18.0%7.0%95.1K59.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 474 found (best R:R 0.98, avg 3.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$274.00$275.00Oct 8$0.60$0.40$0.6072%0.67$274.60
$295.00$296.00Nov 20$0.13$0.87$0.1314%6.69$295.13
$293.00$294.00Nov 13$0.13$0.87$0.1314%6.69$293.13
$288.00$289.00Oct 30$0.13$0.87$0.1315%6.69$288.13
$291.00$292.00Nov 13$0.16$0.84$0.1617%5.25$291.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$274.00Oct 22$2.02$1.98$2.0263%0.98$275.98
$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
$240.00$235.00Nov 13$0.13$4.87$0.136%37.46$239.87
$230.00$220.00Nov 13$0.12$9.88$0.123%82.33$229.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 352 found (best R:R 0.09, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.40$0.40$4.6087%0.09$285.40
$275.00$277.00Nov 13$1.07$1.07$0.9350%1.15$276.07
$275.00$276.00Nov 20$0.56$0.56$0.4449%1.27$275.56
$275.00$276.00Oct 30$0.54$0.54$0.4650%1.17$275.54
$276.00$277.00Nov 6$0.52$0.52$0.4852%1.08$276.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Oct 8$0.15$0.15$0.8572%0.18$273.85
$260.00$250.00Oct 22$0.33$0.33$9.6791%0.03$259.67
$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
$271.00$270.00Oct 12$0.14$0.14$0.8681%0.16$270.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.78, cheapest $0.59)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.7319.3%18.7%
$277.50Oct 30Nov 6$1.0619.2%20.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.5919.3%18.7%
$272.50Nov 6Nov 13$0.6818.5%18.6%
$277.50Oct 30Nov 6$0.8519.2%20.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 438 found (cheapest 0.37% of stock, avg 4.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Oct 8$0.40$0.62$1.02$273.98$276.020.37%
$274.00Oct 8$1.00$0.23$1.23$272.77$275.230.45%
$276.00Oct 8$0.14$1.36$1.50$274.50$277.500.55%
$273.00Oct 8$1.86$0.08$1.94$271.06$274.940.71%
$275.00Oct 9$1.13$1.21$2.34$272.66$277.340.85%
$277.00Oct 8$0.06$2.30$2.36$274.64$279.360.86%
$274.00Oct 9$1.70$0.79$2.49$271.51$276.490.91%
$276.00Oct 9$0.70$1.79$2.49$273.51$278.490.91%
$272.00Oct 8$2.80$0.03$2.83$269.17$274.831.03%
$273.00Oct 9$2.41$0.50$2.91$270.09$275.911.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 1.95%)

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$0.14$0.08$0.22$272.78$276.22
$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
$277.00$274.00Oct 8$0.06$0.23$0.29$273.71$277.29
$278.00$270.00Oct 9$0.23$0.12$0.35$269.65$278.35
$276.00$274.00Oct 8$0.14$0.23$0.37$273.63$276.37
$278.00$271.00Oct 9$0.23$0.19$0.42$270.58$278.42
$279.00$272.00Oct 9$0.13$0.31$0.44$271.56$279.44
$278.00$272.00Oct 9$0.23$0.31$0.54$271.46$278.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 453 found (best R:R 0.85, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
249/250283/284Nov 20$0.46$0.5454%0.85$249.54$283.46
249/250284/285Nov 20$0.44$0.5656%0.79$249.56$284.44
254/255283/284Nov 13$0.45$0.5553%0.82$254.55$283.45
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
255/256283/284Nov 20$0.49$0.5148%0.96$255.51$283.49
255/256284/285Nov 20$0.47$0.5350%0.89$255.53$284.47
260/261280/281Oct 30$0.48$0.5249%0.92$260.52$280.48
260/261281/282Oct 30$0.45$0.5552%0.82$260.55$281.45
258/259283/284Nov 20$0.52$0.4845%1.08$258.48$283.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.30$9.708%32.33
$240.00$245.00$250.00Oct 30$0.09$4.917%54.56
$272.00$273.00$274.00Oct 8$0.08$0.9222%11.50
$250.00$255.00$260.00Oct 16$0.06$4.944%82.33
$275.00$276.00$277.00Oct 8$0.18$0.8235%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$273.00$274.00$275.00Oct 8$0.24$0.7646%3.17
$240.00$245.00$250.00Nov 6$0.07$4.934%70.43
$240.00$245.00$250.00Nov 13$0.09$4.915%54.56
$272.00$273.00$274.00Oct 8$0.10$0.9024%9.00
$250.00$255.00$260.00Oct 21$0.11$4.895%44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 443 found (best net $-1.22, 433 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$6.22$3.78
$267.50$273.001:2Oct 20-$0.49$5.01
$265.00$270.001:2Oct 15-$1.61$3.39
$269.00$273.001:2Oct 14-$0.52$3.48
$263.00$268.001:2Oct 14-$2.78$2.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$283.001:2Oct 21-$1.22$6.78
$283.00$278.001:2Oct 22-$1.64$3.36
$278.00$274.001:2Oct 22-$1.19$2.81
$277.00$276.001:2Oct 8-$0.42$0.58
$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. 250 found (best yield 2.89%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Nov 20$7.930.510.1%2.89%2.97%3.4K2.6K
$276.00Nov 20$7.380.480.5%2.69%3.13%123111
$277.00Nov 20$6.850.470.8%2.49%3.30%53196
$278.00Nov 20$6.350.451.2%2.31%3.49%62146
$279.00Nov 20$5.870.431.5%2.14%3.68%178410
$280.00Nov 20$5.410.411.9%1.97%3.87%1.2K5.9K
$281.00Nov 20$4.980.392.3%1.81%4.08%1181.2K
$275.00Nov 13$7.170.500.1%2.61%2.69%2291
$282.00Nov 20$4.570.372.6%1.66%4.29%741.5K
$277.00Nov 13$6.100.460.8%2.22%3.03%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 344,645
Total Puts 483,923
Put/Call Ratio 1.40
Net Difference -139,278

Prior's Put/Call Breakdown

Total Calls 285,045
Total Puts 537,796
Put/Call Ratio 1.89
Net Difference -252,751

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