Tour v531
IWM
iShares Russell 2000 ETF
$274.80 -1.04%
(10/8 11:20) ◀
|
Thursday, October 8, 2026 (11:25am)
January 2026
|
▶ (10/8 11:30)
◀ 10/8 11:25 ▶

Option Volume

Detail
ℹ
Current (10/08 11:25am) 927,596
Calls: 357,710 (39%)
Puts: 569,886 (61%)
Prior (10/07) 878,681
Calls: 295,756 (34%)
Puts: 582,925 (66%)
Current vs Prior +5.57%
Calls: +20.95% (Calls)
Puts: -2.24% (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 -46.37%
Calls: -54.24%
Puts: -39.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 11:25am) $115.53M
Calls: $18.11M (16%)
Puts: $97.42M (84%)
Prior (10/07) $122.94M
Calls: $20.24M (16%)
Puts: $102.70M (84%)
Current vs Prior -6.03%
Calls: -10.53%
Puts: -5.14%
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 -30.49%
Calls: -70.71%
Puts: -6.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 11:25am) 1.59
Prior (10/07) 1.97
Current vs Prior -19.17%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +30.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 11:25am) 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% | 1.37%1.05% | 2.33%2.13% | 5.63%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -37.52% | -15.84%+189.17% | +9.51%-15.83% | -3.89%-4.33% | -0.30%
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% | -22.16%+56.62% | -2.78%-20.89% | -5.19%-24.66% | -4.10%
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 -37.52% | -15.84%+189.17% | +9.51%-15.83% | -3.89%-4.33% | -0.30%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.81% | 1.43%
Calls: 1.98% | 1.18%
Puts: 1.64% | 1.68%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -22.32% | +0.00%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -46.59% | -58.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($97.42M) vs calls ($18.11M). Extreme bearish P/C ratio of 1.59 - heavy put buying. 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
11:25BEARISHBEARISHBEARISH
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 1,043 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 207.967.98$7.970.3%4.1K0.512.6K
$286.00Nov 203.193.20$3.200.3%2180.292.5K
$276.00Oct 162.472.48$2.480.4%1.3K0.45279
$276.00Nov 207.407.43$7.420.4%1230.48111
$262.00Oct 3014.7814.84$14.810.4%--0.8364
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 202.572.58$2.580.4%6740.2229.9K
$325.00Oct 850.1350.37$50.250.5%311.00--
$290.00Nov 2016.2416.33$16.280.6%1890.7919.8K
$318.00Oct 843.1343.37$43.250.6%41.00--
$317.00Oct 842.1342.37$42.250.6%111.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 340 found (avg $0.37, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 80.120.13$0.137.7%44.7K0.18341
$277.00Oct 80.050.06$0.0616.7%72.9K0.081.2K
$275.00Oct 80.390.40$0.402.5%13.2K0.43202
$280.00Oct 90.070.08$0.0812.5%16.5K0.068.3K
$279.00Oct 90.120.13$0.137.7%12.2K0.095.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 80.080.09$0.0911.1%10.1K0.122.1K
$274.00Oct 80.210.22$0.224.5%39.7K0.275.2K
$275.00Oct 80.600.61$0.611.6%95.5K0.573.3K
$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 814.6314.87$14.751.6%31.009
$261.00Oct 813.6313.86$13.751.7%31.00--
$265.00Oct 89.649.86$9.752.3%--1.0011
$266.00Oct 88.688.84$8.761.8%21.005
$269.00Oct 85.655.88$5.774.0%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 97.167.24$7.201.1%7421.003.2K
$283.00Oct 98.138.24$8.191.3%201.002.4K
$284.00Oct 99.169.24$9.200.9%451.001.4K
$285.00Oct 910.1610.24$10.200.8%301.00786
$286.00Oct 911.1311.24$11.191.0%191.00541

Most actively traded options today. High liquidity = easy entry/exit. 1,074 active (total vol 927.4K, top 95.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.050.06$0.0616.7%72.9K0.081.2K
$276.00Oct 80.120.13$0.137.7%44.7K0.18341
$278.00Oct 80.030.04$0.0425.0%39.2K0.052.9K
$280.00Oct 90.070.08$0.0812.5%16.5K0.068.3K
$279.00Oct 80.020.03$0.0333.3%14.9K0.033.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.600.61$0.611.6%95.5K0.573.3K
$276.00Oct 81.321.35$1.342.2%57.1K0.822.0K
$274.00Oct 80.210.22$0.224.5%39.7K0.275.2K
$269.00Oct 160.970.99$0.982.0%32.0K0.2273.0K
$267.00Oct 160.670.69$0.682.9%30.4K0.1653.0K

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 8.6%, max 13.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2020.2%17.8%13.4%44.8K452
$274.00Oct 8Nov 2020.2%18.2%10.7%2.3K160
$275.00Oct 8Nov 2019.1%18.0%6.0%17.3K2.8K
$262.00Oct 30Nov 2020.9%20.9%0.2%--137
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2020.2%17.8%13.4%57.4K5.1K
$274.00Oct 8Nov 2020.2%18.2%10.7%39.8K6.2K
$275.00Oct 8Nov 2019.1%18.0%6.0%96.8K59.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 469 found (best R:R 0.99, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Nov 20$0.12$0.88$0.1214%7.33$295.12
$274.00$275.00Oct 8$0.61$0.39$0.6173%0.64$274.61
$289.00$290.00Oct 30$0.11$0.89$0.1113%8.09$289.11
$283.00$284.00Oct 22$0.16$0.84$0.1619%5.25$283.16
$293.00$294.00Nov 13$0.13$0.87$0.1314%6.69$293.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$274.00Oct 22$2.01$1.99$2.0163%0.99$275.99
$250.00$245.00Nov 13$0.29$4.71$0.2910%16.24$249.71
$230.00$220.00Nov 13$0.11$9.89$0.113%89.91$229.89
$245.00$240.00Nov 13$0.20$4.80$0.208%24.00$244.80
$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. 349 found (best R:R 1.15, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$277.00Nov 13$1.07$1.07$0.9350%1.15$276.07
$285.00$290.00Oct 22$0.39$0.39$4.6187%0.08$285.39
$275.00$276.00Nov 20$0.55$0.55$0.4549%1.22$275.55
$276.00$277.00Nov 20$0.53$0.53$0.4752%1.13$276.53
$278.00$279.00Nov 20$0.49$0.49$0.5155%0.96$278.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$272.00Oct 9$0.19$0.19$0.8174%0.23$272.81
$274.00$273.00Oct 8$0.13$0.13$0.8773%0.15$273.87
$274.00$273.00Oct 9$0.29$0.29$0.7162%0.41$273.71
$271.00$270.00Oct 13$0.17$0.17$0.8378%0.20$270.83
$271.00$270.00Oct 12$0.13$0.13$0.8782%0.15$270.87

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$0.7219.1%18.6%
$277.50Oct 30Nov 6$1.0619.2%20.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.5819.1%18.6%
$272.50Nov 6Nov 13$0.6918.5%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$0.61$1.01$273.99$276.010.37%
$274.00Oct 8$1.01$0.22$1.23$272.77$275.230.45%
$276.00Oct 8$0.13$1.34$1.47$274.53$277.470.53%
$273.00Oct 8$1.89$0.09$1.98$271.02$274.980.72%
$275.00Oct 9$1.12$1.19$2.31$272.69$277.310.84%
$277.00Oct 8$0.06$2.29$2.35$274.65$279.350.86%
$276.00Oct 9$0.68$1.76$2.44$273.56$278.440.89%
$274.00Oct 9$1.70$0.78$2.48$271.52$276.480.90%
$272.00Oct 8$2.79$0.03$2.82$269.18$274.821.03%
$277.00Oct 9$0.40$2.48$2.88$274.12$279.881.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$273.00Oct 8$0.06$0.09$0.15$272.85$277.15
$276.00$273.00Oct 8$0.13$0.09$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$0.22$0.28$273.72$277.28
$278.00$270.00Oct 9$0.22$0.12$0.34$269.66$278.34
$276.00$274.00Oct 8$0.13$0.22$0.35$273.65$276.35
$278.00$271.00Oct 9$0.22$0.19$0.41$270.59$278.41
$279.00$272.00Oct 9$0.13$0.30$0.43$271.57$279.43
$278.00$272.00Oct 9$0.22$0.30$0.52$271.48$278.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 438 found (best R:R 1.00, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256283/284Nov 20$0.50$0.5048%1.00$255.50$283.50
253/254283/284Nov 20$0.48$0.5250%0.92$253.52$283.48
258/259283/284Nov 20$0.53$0.4745%1.13$258.47$283.53
254/255283/284Nov 13$0.45$0.5553%0.82$254.55$283.45
254/255283/284Nov 20$0.48$0.5250%0.92$254.52$283.48
255/256284/285Nov 20$0.47$0.5350%0.89$255.53$284.47
260/261283/284Nov 20$0.55$0.4542%1.22$260.45$283.55
253/254284/285Nov 20$0.45$0.5552%0.82$253.55$284.45
256/257283/284Nov 20$0.50$0.5047%1.00$256.50$283.50
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 31.26, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.31$9.698%31.26
$274.00$275.00$276.00Oct 8$0.34$0.6655%1.94
$276.00$277.00$278.00Oct 8$0.05$0.9513%19.00
$273.00$274.00$275.00Oct 12$0.09$0.9119%10.11
$273.00$274.00$275.00Oct 8$0.27$0.7345%2.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$273.00$274.00Oct 8$0.07$0.9323%13.29
$250.00$255.00$260.00Oct 21$0.10$4.906%49.00
$240.00$245.00$250.00Oct 30$0.05$4.953%99.00
$274.00$275.00$276.00Oct 8$0.34$0.6655%1.94
$240.00$245.00$250.00Nov 13$0.09$4.915%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 440 found (best net $-1.19, 429 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$6.23$3.77
$267.50$273.001:2Oct 20-$0.49$5.01
$265.00$270.001:2Oct 15-$1.64$3.36
$269.00$273.001:2Oct 14-$0.50$3.50
$263.00$268.001:2Oct 14-$2.78$2.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$283.001:2Oct 21-$1.19$6.81
$283.00$278.001:2Oct 22-$1.63$3.37
$278.00$274.001:2Oct 22-$1.19$2.81
$277.00$276.001:2Oct 8-$0.39$0.61
$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 2.90%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Nov 20$7.960.510.1%2.90%2.97%4.1K2.6K
$276.00Nov 20$7.400.480.4%2.69%3.13%123111
$277.00Nov 20$6.870.470.8%2.50%3.30%68196
$278.00Nov 20$6.370.451.2%2.32%3.48%62146
$279.00Nov 20$5.880.431.5%2.14%3.67%178410
$280.00Nov 20$5.430.411.9%1.98%3.87%1.2K5.9K
$281.00Nov 20$4.990.392.3%1.82%4.07%1181.2K
$275.00Nov 13$7.180.510.1%2.61%2.69%2291
$282.00Nov 20$4.590.372.6%1.67%4.29%741.5K
$277.00Nov 13$6.110.460.8%2.22%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 357,710
Total Puts 569,886
Put/Call Ratio 1.59
Net Difference -212,176

Prior's Put/Call Breakdown

Total Calls 295,756
Total Puts 582,925
Put/Call Ratio 1.97
Net Difference -287,169

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