Tour v531
IWM
iShares Russell 2000 ETF
$274.92 -1.00%
(10/8 11:25) ◀
|
Thursday, October 8, 2026 (11:30am)
January 2026
|
▶ (10/8 11:35)
◀ 10/8 11:30 ▶

Option Volume

Detail
ℹ
Current (10/08 11:30am) 957,246
Calls: 374,056 (39%)
Puts: 583,190 (61%)
Prior (10/07) 935,669
Calls: 305,335 (33%)
Puts: 630,334 (67%)
Current vs Prior +2.31%
Calls: +22.51% (Calls)
Puts: -7.48% (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 -44.66%
Calls: -52.15%
Puts: -38.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 11:30am) $114.96M
Calls: $19.78M (17%)
Puts: $95.18M (83%)
Prior (10/07) $126.76M
Calls: $21.66M (17%)
Puts: $105.10M (83%)
Current vs Prior -9.31%
Calls: -8.68%
Puts: -9.43%
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 -30.83%
Calls: -68.00%
Puts: -8.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 11:30am) 1.56
Prior (10/07) 2.06
Current vs Prior -24.48%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +27.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 11:30am) 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% | 1.37%1.06% | 2.32%2.12% | 5.62%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -37.54% | -15.29%+191.04% | +9.46%-15.29% | -4.24%-4.70% | -0.41%
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 -41.91% | -21.65%+57.63% | -2.82%-20.38% | -5.53%-24.95% | -4.20%
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 -37.54% | -15.29%+191.04% | +9.46%-15.29% | -4.24%-4.70% | -0.41%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.78% | 1.73%
Calls: 3.64% | 1.68%
Puts: 1.92% | 1.79%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +19.31% | +20.98%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -17.96% | -49.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($95.18M) vs calls ($19.78M). Extreme bearish P/C ratio of 1.56 - heavy put buying. P/C ratio dropping 24% - 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
11:30BEARISHBEARISHBEARISH
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 1,040 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2036.7536.86$36.810.3%--0.92173
$256.00Nov 2022.0322.11$22.070.4%400.8314
$259.00Nov 2019.4719.55$19.510.4%270.80209
$257.00Nov 2021.1621.25$21.210.4%410.8230
$260.00Nov 2018.6318.71$18.670.4%70.79748
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 848.9149.17$49.040.5%321.00--
$274.00Nov 65.165.19$5.180.6%180.46290
$276.00Nov 136.726.76$6.740.6%1600.51201
$325.00Oct 849.9150.21$50.060.6%311.00--
$278.00Nov 208.278.32$8.300.6%850.551.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 344 found (avg $0.38, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 80.140.15$0.156.7%49.3K0.21341
$277.00Oct 80.050.06$0.0616.7%74.7K0.081.2K
$275.00Oct 80.440.45$0.452.2%16.9K0.49202
$279.00Oct 90.130.14$0.147.1%12.3K0.105.8K
$280.00Oct 90.080.09$0.0911.1%17.0K0.068.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 80.060.07$0.0714.3%11.1K0.092.1K
$274.00Oct 80.170.18$0.185.6%42.7K0.225.2K
$275.00Oct 80.510.52$0.521.9%97.2K0.513.3K
$269.00Oct 90.060.07$0.0714.3%2.4K0.043.9K
$270.00Oct 90.100.11$0.119.1%2.0K0.077.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 491 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 814.7915.10$14.952.1%31.009
$261.00Oct 813.8014.10$13.952.2%31.00--
$265.00Oct 89.8410.02$9.931.8%--1.0011
$266.00Oct 88.849.02$8.932.0%21.005
$269.00Oct 85.846.02$5.933.0%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 97.037.15$7.091.7%7461.003.2K
$283.00Oct 98.038.14$8.091.4%281.002.4K
$284.00Oct 99.049.13$9.091.0%451.001.4K
$285.00Oct 910.0310.13$10.081.0%301.00786
$286.00Oct 911.0311.13$11.080.9%191.00541

Most actively traded options today. High liquidity = easy entry/exit. 1,084 active (total vol 957.0K, top 97.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.050.06$0.0616.7%74.7K0.081.2K
$276.00Oct 80.140.15$0.156.7%49.3K0.21341
$278.00Oct 80.030.04$0.0425.0%39.4K0.052.9K
$280.00Oct 90.080.09$0.0911.1%17.0K0.068.3K
$275.00Oct 80.440.45$0.452.2%16.9K0.49202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.510.52$0.521.9%97.2K0.513.3K
$276.00Oct 81.201.23$1.212.5%57.4K0.792.0K
$274.00Oct 80.170.18$0.185.6%42.7K0.225.2K
$269.00Oct 160.940.96$0.952.1%34.0K0.2173.0K
$267.00Oct 160.640.66$0.653.1%32.4K0.1553.0K

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 7.6%, max 13.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2020.2%17.8%13.8%49.4K452
$274.00Oct 8Nov 2019.9%18.2%9.2%3.2K160
$275.00Oct 8Nov 2018.6%18.0%3.5%21.0K2.8K
$262.00Oct 30Nov 2020.9%20.8%0.2%--137
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2020.2%17.8%13.8%57.7K5.1K
$274.00Oct 8Nov 2019.9%18.2%9.2%42.8K6.2K
$275.00Oct 8Nov 2018.6%18.0%3.5%98.6K59.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 468 found (best R:R 0.99, avg 3.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$274.00$275.00Oct 8$0.65$0.35$0.6578%0.54$274.65
$293.00$294.00Nov 13$0.13$0.87$0.1315%6.69$293.13
$295.00$296.00Nov 20$0.13$0.87$0.1314%6.69$295.13
$283.00$284.00Oct 16$0.11$0.89$0.1114%8.09$283.11
$288.00$289.00Oct 30$0.13$0.87$0.1315%6.69$288.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$274.00Oct 22$2.01$1.99$2.0162%0.99$275.99
$250.00$245.00Nov 6$0.21$4.79$0.218%22.81$249.79
$250.00$245.00Nov 13$0.29$4.71$0.2910%16.24$249.71
$230.00$220.00Nov 13$0.12$9.88$0.123%82.33$229.88
$245.00$240.00Nov 13$0.20$4.80$0.207%24.00$244.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 348 found (best R:R 0.09, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.41$0.41$4.5986%0.09$285.41
$275.00$277.00Nov 13$1.06$1.06$0.9449%1.13$276.06
$275.00$276.00Nov 20$0.56$0.56$0.4449%1.27$275.56
$275.00$276.00Nov 6$0.55$0.55$0.4549%1.22$275.55
$276.00$277.00Nov 20$0.53$0.53$0.4751%1.13$276.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Oct 8$0.11$0.11$0.8978%0.12$273.89
$272.00$271.00Oct 9$0.11$0.11$0.8984%0.12$271.89
$273.00$272.00Oct 12$0.25$0.25$0.7569%0.33$272.75
$274.00$273.00Oct 9$0.27$0.27$0.7364%0.37$273.73
$272.00$271.00Oct 13$0.22$0.22$0.7873%0.28$271.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.79, cheapest $0.60)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.7318.6%18.0%
$277.50Oct 30Nov 6$1.0719.1%20.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.6018.6%18.0%
$272.50Nov 6Nov 13$0.6818.5%18.6%
$277.50Oct 30Nov 6$0.8719.1%20.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 439 found (cheapest 0.35% of stock, avg 4.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Oct 8$0.45$0.52$0.97$274.03$275.970.35%
$274.00Oct 8$1.10$0.18$1.28$272.72$275.280.47%
$276.00Oct 8$0.15$1.21$1.36$274.64$277.360.49%
$273.00Oct 8$2.00$0.07$2.07$270.93$275.070.75%
$277.00Oct 8$0.06$2.11$2.17$274.83$279.170.79%
$275.00Oct 9$1.18$1.12$2.30$272.70$277.300.84%
$276.00Oct 9$0.73$1.67$2.40$273.60$278.400.87%
$274.00Oct 9$1.79$0.72$2.51$271.49$276.510.91%
$277.00Oct 9$0.43$2.38$2.81$274.19$279.811.02%
$273.00Oct 9$2.50$0.45$2.95$270.05$275.951.07%

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$0.06$0.07$0.13$272.87$277.13
$276.00$273.00Oct 8$0.15$0.07$0.22$272.78$276.22
$280.00$271.00Oct 9$0.09$0.17$0.26$270.74$280.26
$277.00$274.00Oct 8$0.06$0.18$0.24$273.76$277.24
$279.00$271.00Oct 9$0.14$0.17$0.31$270.69$279.31
$276.00$274.00Oct 8$0.15$0.18$0.33$273.67$276.33
$280.00$272.00Oct 9$0.09$0.28$0.37$271.63$280.37
$278.00$271.00Oct 9$0.25$0.17$0.42$270.58$278.42
$279.00$272.00Oct 9$0.14$0.28$0.42$271.58$279.42
$278.00$272.00Oct 9$0.25$0.28$0.53$271.47$278.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 415 found (best R:R 0.85, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256283/284Nov 13$0.46$0.5452%0.85$255.54$283.46
254/255283/284Nov 13$0.45$0.5553%0.82$254.55$283.45
256/257283/284Nov 13$0.47$0.5351%0.89$256.53$283.47
258/259283/284Nov 13$0.49$0.5148%0.96$258.51$283.49
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
252/253283/284Nov 20$0.46$0.5451%0.85$252.54$283.46
252/253284/285Nov 20$0.44$0.5653%0.79$252.56$284.44
257/258283/284Nov 20$0.51$0.4946%1.04$257.49$283.51
257/258284/285Nov 20$0.49$0.5148%0.96$257.51$284.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 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
$240.00$245.00$250.00Oct 30$0.07$4.937%70.43
$225.00$230.00$235.00Nov 20$0.06$4.947%82.33
$273.00$274.00$275.00Oct 9$0.10$0.9025%9.00
$275.00$276.00$277.00Oct 8$0.21$0.7940%3.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 8$0.21$0.7940%3.76
$250.00$255.00$260.00Oct 21$0.10$4.905%49.00
$274.00$275.00$276.00Oct 8$0.35$0.6556%1.86
$240.00$245.00$250.00Nov 6$0.07$4.934%70.43
$272.00$273.00$274.00Oct 8$0.07$0.9319%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 442 found (best net $-1.12, 432 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$6.25$3.75
$267.50$273.001:2Oct 20-$0.54$4.96
$265.00$270.001:2Oct 15-$1.70$3.30
$269.00$273.001:2Oct 14-$0.54$3.46
$263.00$268.001:2Oct 14-$2.89$2.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$283.001:2Oct 21-$1.12$6.88
$283.00$278.001:2Oct 22-$1.52$3.48
$278.00$274.001:2Oct 22-$1.08$2.92
$277.00$276.001:2Oct 8-$0.31$0.69
$265.00$260.001:2Oct 22-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 251 found (best yield 2.91%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Nov 20$7.990.510.0%2.91%2.94%4.1K2.6K
$276.00Nov 20$7.420.490.4%2.70%3.09%123111
$277.00Nov 20$6.890.470.8%2.51%3.26%72196
$278.00Nov 20$6.390.451.1%2.32%3.44%62146
$279.00Nov 20$5.900.431.5%2.15%3.63%178410
$280.00Nov 20$5.450.411.9%1.98%3.83%1.2K5.9K
$281.00Nov 20$5.010.392.2%1.82%4.03%1181.2K
$275.00Nov 13$7.210.510.0%2.62%2.65%2291
$282.00Nov 20$4.600.372.6%1.67%4.25%771.5K
$277.00Nov 13$6.160.470.8%2.24%3.00%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 374,056
Total Puts 583,190
Put/Call Ratio 1.56
Net Difference -209,134

Prior's Put/Call Breakdown

Total Calls 305,335
Total Puts 630,334
Put/Call Ratio 2.06
Net Difference -324,999

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