Tour v531
IWM
iShares Russell 2000 ETF
$274.56 -1.13%
(10/8 11:30) ◀
|
Thursday, October 8, 2026 (11:35am)
January 2026
|
▶ (10/8 11:40)
◀ 10/8 11:35 ▶

Option Volume

Detail
ℹ
Current (10/08 11:35am) 993,047
Calls: 386,998 (39%)
Puts: 606,049 (61%)
Prior (10/07) 952,920
Calls: 314,822 (33%)
Puts: 638,098 (67%)
Current vs Prior +4.21%
Calls: +22.93% (Calls)
Puts: -5.02% (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 -42.59%
Calls: -50.49%
Puts: -36.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 11:35am) $126.03M
Calls: $19.62M (16%)
Puts: $106.41M (84%)
Prior (10/07) $126.28M
Calls: $22.33M (18%)
Puts: $103.96M (82%)
Current vs Prior -0.20%
Calls: -12.14%
Puts: +2.36%
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 -24.17%
Calls: -68.27%
Puts: +1.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 11:35am) 1.57
Prior (10/07) 2.03
Current vs Prior -22.74%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +28.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 11:35am) 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 0.58% | 1.05%1.05% | 1.36%1.05% | 2.33%2.13% | 5.62%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -38.23% | -16.05%+188.42% | +8.72%-16.05% | -4.11%-4.58% | -0.34%
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 -42.55% | -22.36%+56.22% | -3.47%-21.09% | -5.41%-24.85% | -4.14%
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 -38.23% | -16.05%+188.42% | +8.72%-16.05% | -4.11%-4.58% | -0.34%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.10% | 1.02%
Calls: 3.53% | 1.28%
Puts: 2.67% | 0.76%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +33.05% | -28.67%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -8.52% | -70.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($106.41M) vs calls ($19.62M). Extreme bearish P/C ratio of 1.57 - heavy put buying. P/C ratio dropping 23% - 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
11:35BEARISHBEARISHBEARISH
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 1,043 of results (avg 2.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2036.4136.54$36.470.4%--0.92173
$273.00Oct 122.622.63$2.630.4%220.6521
$245.00Nov 2031.6931.82$31.760.4%--0.90216
$258.00Nov 2020.0320.12$20.080.4%510.80155
$257.00Nov 2020.8820.98$20.930.5%1040.8230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Nov 2017.2717.36$17.310.5%330.81109
$290.00Nov 2016.4516.54$16.490.5%2100.7919.8K
$275.00Oct 121.741.75$1.750.6%1.7K0.546.6K
$320.00Oct 845.2745.53$45.400.6%21.00--
$288.00Nov 2014.8814.97$14.930.6%--0.76174

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 346 found (avg $0.38, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 80.110.12$0.128.3%51.3K0.16341
$277.00Oct 80.050.06$0.0616.7%77.1K0.071.2K
$275.00Oct 80.310.32$0.323.1%18.8K0.36202
$274.00Oct 80.830.86$0.853.5%4.0K0.6796
$280.00Oct 90.070.08$0.0812.5%17.0K0.058.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 80.090.10$0.1010.0%12.6K0.132.1K
$274.00Oct 80.270.28$0.283.6%48.6K0.335.2K
$275.00Oct 80.740.76$0.752.7%99.4K0.643.3K
$270.00Oct 90.120.13$0.137.7%2.2K0.087.0K
$268.00Oct 90.050.06$0.0616.7%550.044.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 495 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1424.6624.93$24.801.1%--1.00110
$220.00Nov 2055.7656.15$55.960.7%--1.0065
$225.00Nov 2050.8651.21$51.040.7%--1.001.0K
$245.00Oct 929.5129.84$29.681.1%--1.0020
$250.00Oct 924.5124.84$24.681.3%--1.0091
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 84.404.52$4.462.7%4981.002.2K
$280.00Oct 85.315.52$5.413.9%3831.001.1K
$281.00Oct 86.306.50$6.403.1%321.00469
$282.00Oct 87.307.56$7.433.5%471.00734
$283.00Oct 88.308.56$8.433.1%91.00917

Most actively traded options today. High liquidity = easy entry/exit. 1,100 active (total vol 992.8K, top 99.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.050.06$0.0616.7%77.1K0.071.2K
$276.00Oct 80.110.12$0.128.3%51.3K0.16341
$278.00Oct 80.030.04$0.0425.0%39.5K0.042.9K
$275.00Oct 80.310.32$0.323.1%18.8K0.36202
$280.00Oct 90.070.08$0.0812.5%17.0K0.058.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.740.76$0.752.7%99.4K0.643.3K
$276.00Oct 81.531.54$1.540.6%57.5K0.842.0K
$274.00Oct 80.270.28$0.283.6%48.6K0.335.2K
$269.00Oct 161.021.04$1.031.9%34.0K0.2373.0K
$267.00Oct 160.700.72$0.712.8%32.4K0.1753.0K

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 8.3%, max 12.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 8Nov 2020.5%18.2%12.6%4.0K160
$275.00Oct 8Nov 2020.0%18.0%11.1%23.1K2.8K
$276.00Oct 8Nov 2022.4%21.2%5.4%51.4K452
$262.00Oct 30Nov 2020.9%20.9%0.0%--137
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 8Nov 2020.5%18.2%12.6%48.8K6.2K
$275.00Oct 8Nov 2020.0%18.0%11.1%100.8K59.6K
$276.00Oct 8Nov 2022.4%21.2%5.4%57.8K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 472 found (best R:R 0.85, avg 3.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$292.00$293.00Nov 20$0.16$0.84$0.1618%5.25$292.16
$295.00$296.00Nov 20$0.12$0.88$0.1214%7.33$295.12
$281.00$282.00Oct 15$0.13$0.87$0.1317%6.69$281.13
$294.00$295.00Nov 13$0.11$0.89$0.1113%8.09$294.11
$282.00$283.00Oct 16$0.13$0.87$0.1316%6.69$282.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$275.00Oct 22$1.62$1.38$1.6264%0.85$276.38
$230.00$220.00Nov 13$0.12$9.88$0.123%82.33$229.88
$250.00$245.00Nov 13$0.30$4.70$0.3010%15.67$249.70
$240.00$235.00Nov 20$0.17$4.83$0.177%28.41$239.83
$245.00$240.00Nov 13$0.20$4.80$0.208%24.00$244.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 351 found (best R:R 0.08, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.38$0.38$4.6287%0.08$285.38
$275.00$277.00Nov 13$1.05$1.05$0.9550%1.11$276.05
$275.00$276.00Oct 23$0.53$0.53$0.4751%1.13$275.53
$275.00$276.00Oct 30$0.54$0.54$0.4651%1.17$275.54
$279.00$280.00Nov 20$0.47$0.47$0.5358%0.89$279.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Oct 8$0.18$0.18$0.8267%0.22$273.82
$260.00$250.00Oct 22$0.33$0.33$9.6791%0.03$259.67
$273.00$272.00Oct 9$0.21$0.21$0.7971%0.27$272.79
$272.00$271.00Oct 9$0.13$0.13$0.8781%0.15$271.87
$269.00$268.00Oct 14$0.15$0.15$0.8581%0.18$268.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.74, cheapest $0.59)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Oct 8Oct 9$0.7120.5%18.7%
$275.00Oct 8Oct 9$0.7020.0%18.9%
$277.50Oct 30Nov 6$1.0419.1%20.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Oct 8Oct 9$0.5920.5%18.7%
$275.00Oct 8Oct 9$0.5720.0%18.8%
$272.50Nov 6Nov 13$0.6818.5%18.6%
$277.50Oct 30Nov 6$0.8719.1%20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 445 found (cheapest 0.39% of stock, avg 4.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Oct 8$0.32$0.75$1.07$273.93$276.070.39%
$274.00Oct 8$0.85$0.28$1.13$272.87$275.130.41%
$276.00Oct 8$0.12$1.54$1.66$274.34$277.660.60%
$273.00Oct 8$1.65$0.10$1.75$271.25$274.750.64%
$275.00Oct 9$1.02$1.32$2.34$272.66$277.340.85%
$274.00Oct 9$1.56$0.87$2.43$271.57$276.430.89%
$277.00Oct 8$0.06$2.46$2.52$274.48$279.520.92%
$276.00Oct 9$0.62$1.92$2.54$273.46$278.540.93%
$272.00Oct 8$2.57$0.03$2.60$269.40$274.600.95%
$273.00Oct 9$2.25$0.55$2.80$270.20$275.801.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.06% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$273.00Oct 8$0.06$0.10$0.16$272.84$277.16
$276.00$273.00Oct 8$0.12$0.10$0.22$272.78$276.22
$279.00$270.00Oct 9$0.13$0.13$0.26$269.74$279.26
$279.00$271.00Oct 9$0.13$0.21$0.34$270.66$279.34
$278.00$270.00Oct 9$0.21$0.13$0.34$269.66$278.34
$278.00$271.00Oct 9$0.21$0.21$0.42$270.58$278.42
$277.00$274.00Oct 8$0.06$0.28$0.34$273.66$277.34
$276.00$274.00Oct 8$0.12$0.28$0.40$273.60$276.40
$279.00$272.00Oct 9$0.13$0.34$0.47$271.53$279.47
$275.00$273.00Oct 8$0.32$0.10$0.42$272.58$275.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 460 found (best R:R 1.00, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256283/284Nov 20$0.50$0.5049%1.00$255.50$283.50
261/262280/281Oct 30$0.50$0.5048%1.00$261.50$280.50
256/257281/282Nov 6$0.47$0.5351%0.89$256.53$281.47
258/259281/282Nov 6$0.49$0.5149%0.96$258.51$281.49
253/254283/284Nov 20$0.47$0.5351%0.89$253.53$283.47
258/259283/284Nov 20$0.52$0.4845%1.08$258.48$283.52
254/255283/284Nov 13$0.44$0.5653%0.79$254.56$283.44
259/260280/281Oct 30$0.46$0.5451%0.85$259.54$280.46
259/260283/284Nov 20$0.53$0.4744%1.13$259.47$283.53
260/261281/282Nov 6$0.51$0.4946%1.04$260.49$281.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.24$9.769%40.67
$225.00$230.00$235.00Nov 20$0.06$4.947%82.33
$273.00$274.00$275.00Oct 8$0.27$0.7350%2.70
$272.00$273.00$274.00Oct 8$0.12$0.8829%7.33
$272.00$273.00$274.00Oct 9$0.09$0.9122%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$273.00$274.00Oct 8$0.11$0.8929%8.09
$235.00$240.00$245.00Nov 13$0.05$4.953%99.00
$273.00$274.00$275.00Oct 8$0.29$0.7150%2.45
$275.00$276.00$277.00Oct 8$0.13$0.8729%6.69
$250.00$255.00$260.00Oct 15$0.05$4.953%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 453 found (best net $-1.39, 443 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$5.97$4.03
$267.50$273.001:2Oct 20-$0.39$5.11
$265.00$270.001:2Oct 15-$1.48$3.52
$263.00$268.001:2Oct 14-$2.61$2.39
$265.00$269.001:2Oct 13-$2.33$1.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$283.001:2Oct 21-$1.39$6.61
$283.00$278.001:2Oct 22-$1.71$3.29
$265.00$260.001:2Oct 22-$0.05$4.95
$277.00$276.001:2Oct 8-$0.62$0.38
$260.00$255.001:2Oct 21-$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 245 found (best yield 2.84%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Nov 20$7.800.500.2%2.84%3.00%4.3K2.6K
$276.00Nov 20$7.250.480.5%2.64%3.17%123111
$277.00Nov 20$6.730.460.9%2.45%3.34%77196
$278.00Nov 20$6.230.441.2%2.27%3.52%68146
$279.00Nov 20$5.760.421.6%2.10%3.72%181410
$280.00Nov 20$5.310.402.0%1.93%3.92%1.2K5.9K
$281.00Nov 20$4.890.382.4%1.78%4.13%1181.2K
$275.00Nov 13$7.030.500.2%2.56%2.72%2291
$282.00Nov 20$4.480.362.7%1.63%4.34%771.5K
$277.00Nov 13$5.990.460.9%2.18%3.07%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 386,998
Total Puts 606,049
Put/Call Ratio 1.57
Net Difference -219,051

Prior's Put/Call Breakdown

Total Calls 314,822
Total Puts 638,098
Put/Call Ratio 2.03
Net Difference -323,276

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