Tour v531
IWM
iShares Russell 2000 ETF
$274.79 -1.05%
(10/8 11:35) ◀
|
Thursday, October 8, 2026 (11:40am)
January 2026
|
▶ (10/8 11:45)
◀ 10/8 11:40 ▶

Option Volume

Detail
ℹ
Current (10/08 11:40am) 1,013,446
Calls: 398,095 (39%)
Puts: 615,351 (61%)
Prior (10/07) 969,478
Calls: 325,816 (34%)
Puts: 643,662 (66%)
Current vs Prior +4.54%
Calls: +22.18% (Calls)
Puts: -4.40% (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 -41.41%
Calls: -49.07%
Puts: -35.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 11:40am) $123.24M
Calls: $21.20M (17%)
Puts: $102.04M (83%)
Prior (10/07) $123.72M
Calls: $24.64M (20%)
Puts: $99.08M (80%)
Current vs Prior -0.39%
Calls: -13.97%
Puts: +2.99%
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 -25.85%
Calls: -65.71%
Puts: -2.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 11:40am) 1.55
Prior (10/07) 1.98
Current vs Prior -21.76%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +26.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 11:40am) 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 0.57% | 1.05%1.05% | 1.37%1.05% | 2.34%2.13% | 5.63%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -39.06% | -16.12%+188.18% | +9.51%-16.12% | -3.74%-4.49% | -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 -43.32% | -22.42%+56.08% | -2.78%-21.16% | -5.04%-24.78% | -4.09%
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 -39.06% | -16.12%+188.18% | +9.51%-16.12% | -3.74%-4.49% | -0.30%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.36% | 1.01%
Calls: 3.03% | 1.18%
Puts: 1.69% | 0.84%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +1.29% | -29.37%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -30.35% | -70.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($102.04M) vs calls ($21.20M). Extreme bearish P/C ratio of 1.55 - heavy put buying. P/C ratio dropping 22% - 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
11:40BEARISHBEARISHBEARISH
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 1,050 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2036.6436.76$36.700.3%--0.92173
$257.00Nov 2021.0821.15$21.120.3%1040.8230
$259.00Nov 2019.3819.45$19.420.4%390.80209
$256.00Nov 2021.9322.01$21.970.4%740.8314
$263.00Nov 2016.1316.19$16.160.4%110.7493
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 850.1250.35$50.240.5%311.00--
$322.00Oct 847.1247.35$47.240.5%371.00--
$321.00Oct 846.1246.35$46.240.5%31.00--
$323.00Oct 848.1148.35$48.230.5%361.00--
$324.00Oct 849.1049.35$49.230.5%321.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 347 found (avg $0.38, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 80.120.13$0.137.7%52.7K0.18341
$277.00Oct 80.050.06$0.0616.7%77.8K0.081.2K
$275.00Oct 80.370.38$0.382.6%21.1K0.43202
$274.00Oct 80.971.00$0.993.0%4.3K0.7496
$280.00Oct 90.070.08$0.0812.5%17.0K0.068.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 80.070.08$0.0812.5%13.6K0.112.1K
$274.00Oct 80.190.20$0.205.0%51.3K0.265.2K
$275.00Oct 80.580.59$0.591.7%100.4K0.573.3K
$269.00Oct 90.070.08$0.0812.5%2.4K0.053.9K
$270.00Oct 90.110.12$0.128.3%2.3K0.077.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 499 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 814.6514.89$14.771.6%41.009
$261.00Oct 813.6513.89$13.771.7%41.00--
$265.00Oct 89.679.90$9.792.3%--1.0011
$266.00Oct 88.708.88$8.792.0%21.005
$269.00Oct 85.675.90$5.794.0%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 97.167.26$7.211.4%7471.003.2K
$283.00Oct 98.158.25$8.201.2%291.002.4K
$284.00Oct 99.159.26$9.211.2%471.001.4K
$285.00Oct 910.1310.25$10.191.2%321.00786
$286.00Oct 911.1511.25$11.200.9%211.00541

Most actively traded options today. High liquidity = easy entry/exit. 1,106 active (total vol 1.0M, top 100.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.050.06$0.0616.7%77.8K0.081.2K
$276.00Oct 80.120.13$0.137.7%52.7K0.18341
$278.00Oct 80.020.03$0.0333.3%39.6K0.042.9K
$275.00Oct 80.370.38$0.382.6%21.1K0.43202
$280.00Oct 90.070.08$0.0812.5%17.0K0.068.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.580.59$0.591.7%100.4K0.573.3K
$276.00Oct 81.331.35$1.341.5%57.9K0.822.0K
$274.00Oct 80.190.20$0.205.0%51.3K0.265.2K
$269.00Oct 160.981.00$0.992.0%34.0K0.2273.0K
$267.00Oct 160.670.69$0.682.9%32.4K0.1653.0K

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 8.9%, max 16.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2020.6%17.8%16.1%52.8K452
$274.00Oct 8Nov 2019.8%18.2%8.8%4.4K160
$275.00Oct 8Nov 2019.1%18.0%6.2%25.4K2.8K
$262.00Oct 30Nov 2020.9%20.9%0.1%--137
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2020.6%17.8%16.1%58.2K5.1K
$274.00Oct 8Nov 2019.8%18.2%8.8%51.4K6.2K
$275.00Oct 8Nov 2019.1%18.0%6.2%101.8K59.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 471 found (best R:R 0.89, avg 3.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$274.00$275.00Oct 8$0.61$0.39$0.6174%0.64$274.61
$294.00$295.00Nov 13$0.11$0.89$0.1113%8.09$294.11
$290.00$291.00Nov 13$0.17$0.83$0.1719%4.88$290.17
$289.00$290.00Oct 30$0.11$0.89$0.1113%8.09$289.11
$293.00$294.00Nov 13$0.13$0.87$0.1314%6.69$293.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$275.00Oct 22$1.59$1.41$1.5963%0.89$276.41
$250.00$245.00Nov 13$0.29$4.71$0.2910%16.24$249.71
$245.00$240.00Nov 13$0.19$4.81$0.198%25.32$244.81
$240.00$235.00Nov 20$0.17$4.83$0.177%28.41$239.83
$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. 351 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 6$0.56$0.56$0.4450%1.27$275.56
$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
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$0.12$0.12$0.8874%0.14$273.88
$272.00$271.00Oct 9$0.11$0.11$0.8982%0.12$271.89
$260.00$250.00Oct 22$0.32$0.32$9.6891%0.03$259.68
$271.00$270.00Oct 13$0.17$0.17$0.8378%0.20$270.83

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$0.7319.1%18.6%
$277.50Oct 30Nov 6$1.0619.1%20.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.6019.1%18.6%
$272.50Nov 6Nov 13$0.6918.5%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. 448 found (cheapest 0.35% of stock, avg 4.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Oct 8$0.38$0.59$0.97$274.03$275.970.35%
$274.00Oct 8$0.99$0.20$1.19$272.81$275.190.43%
$276.00Oct 8$0.13$1.34$1.47$274.53$277.470.53%
$273.00Oct 8$1.86$0.08$1.94$271.06$274.940.71%
$275.00Oct 9$1.11$1.19$2.30$272.70$277.300.84%
$277.00Oct 8$0.06$2.27$2.33$274.67$279.330.85%
$276.00Oct 9$0.68$1.76$2.44$273.56$278.440.89%
$274.00Oct 9$1.69$0.77$2.46$271.54$276.460.90%
$272.00Oct 8$2.79$0.03$2.82$269.18$274.821.03%
$277.00Oct 9$0.39$2.48$2.87$274.13$279.871.04%

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

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
$277.00$274.00Oct 8$0.06$0.20$0.26$273.74$277.26
$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
$276.00$274.00Oct 8$0.13$0.20$0.33$273.67$276.33
$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. 440 found (best R:R 0.89, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256284/285Nov 20$0.47$0.5350%0.89$255.53$284.47
253/254284/285Nov 20$0.45$0.5552%0.82$253.55$284.45
258/259284/285Nov 20$0.50$0.5047%1.00$258.50$284.50
254/255283/284Nov 13$0.44$0.5653%0.79$254.56$283.44
255/256283/284Nov 13$0.45$0.5552%0.82$255.55$283.45
256/257283/284Nov 13$0.46$0.5451%0.85$256.54$283.46
261/262280/281Oct 30$0.49$0.5148%0.96$261.51$280.49
261/262281/282Oct 30$0.46$0.5451%0.85$261.54$281.46
259/260284/285Nov 20$0.51$0.4946%1.04$259.49$284.51
263/264280/281Oct 23$0.43$0.5754%0.75$263.57$280.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 180 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.32$9.6810%30.25
$220.00$225.00$230.00Nov 20$0.07$4.936%70.43
$272.00$273.00$274.00Oct 8$0.06$0.9421%15.67
$250.00$255.00$260.00Oct 16$0.06$4.944%82.33
$273.00$274.00$275.00Oct 12$0.07$0.9319%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$273.00$274.00Oct 8$0.07$0.9322%13.29
$250.00$255.00$260.00Oct 21$0.09$4.915%54.56
$275.00$276.00$277.00Oct 8$0.18$0.8236%4.56
$240.00$245.00$250.00Nov 6$0.08$4.924%61.50
$274.00$275.00$276.00Oct 8$0.36$0.6456%1.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 447 found (best net $-1.22, 437 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$6.23$3.77
$267.50$273.001:2Oct 20-$0.47$5.03
$265.00$270.001:2Oct 15-$1.63$3.37
$263.00$268.001:2Oct 14-$2.80$2.20
$265.00$269.001:2Oct 13-$2.55$1.45
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
$277.00$276.001:2Oct 8-$0.41$0.59
$265.00$260.001:2Oct 22-$0.04$4.96
$260.00$255.001:2Oct 21-$0.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 248 found (best yield 2.88%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Nov 20$7.920.510.1%2.88%2.96%4.3K2.6K
$276.00Nov 20$7.370.480.4%2.68%3.12%123111
$277.00Nov 20$6.840.470.8%2.49%3.29%77196
$278.00Nov 20$6.340.451.2%2.31%3.48%68146
$279.00Nov 20$5.860.431.5%2.13%3.66%181410
$280.00Nov 20$5.400.411.9%1.97%3.86%1.2K5.9K
$281.00Nov 20$4.970.392.3%1.81%4.07%1181.2K
$275.00Nov 13$7.150.510.1%2.60%2.68%2291
$282.00Nov 20$4.560.362.6%1.66%4.28%771.5K
$277.00Nov 13$6.090.460.8%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 398,095
Total Puts 615,351
Put/Call Ratio 1.55
Net Difference -217,256

Prior's Put/Call Breakdown

Total Calls 325,816
Total Puts 643,662
Put/Call Ratio 1.98
Net Difference -317,846

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