Tour v531
IWM
iShares Russell 2000 ETF
$275.02 -0.96%
(10/8 11:40) ◀
|
Thursday, October 8, 2026 (11:45am)
January 2026
|
▶ (10/8 11:50)
◀ 10/8 11:45 ▶

Option Volume

Detail
ℹ
Current (10/08 11:45am) 1,031,469
Calls: 410,801 (40%)
Puts: 620,668 (60%)
Prior (10/07) 981,049
Calls: 331,983 (34%)
Puts: 649,066 (66%)
Current vs Prior +5.14%
Calls: +23.74% (Calls)
Puts: -4.38% (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 -40.36%
Calls: -47.45%
Puts: -34.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 11:45am) $120.08M
Calls: $23.05M (19%)
Puts: $97.03M (81%)
Prior (10/07) $125.96M
Calls: $23.70M (19%)
Puts: $102.26M (81%)
Current vs Prior -4.67%
Calls: -2.75%
Puts: -5.12%
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 -27.75%
Calls: -62.71%
Puts: -7.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 11:45am) 1.51
Prior (10/07) 1.96
Current vs Prior -22.72%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +23.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 11:45am) 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% | 1.03%1.03% | 1.33%1.03% | 2.31%2.11% | 5.58%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -39.11% | -17.36%+183.94% | +6.79%-17.35% | -4.72%-5.55% | -1.09%
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 -43.36% | -23.56%+53.79% | -5.19%-22.32% | -6.01%-25.62% | -4.85%
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 -39.11% | -17.36%+183.94% | +6.79%-17.35% | -4.72%-5.55% | -1.09%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.07% | 1.44%
Calls: 4.35% | 1.63%
Puts: 1.79% | 1.24%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +31.76% | +0.70%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -9.40% | -58.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($97.03M) vs calls ($23.05M). Extreme bearish P/C ratio of 1.51 - 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
11:45BEARISHBEARISHBEARISH
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 1,052 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2032.1232.24$32.180.4%--0.91216
$258.00Nov 2020.4120.50$20.450.4%510.81155
$256.00Nov 2022.1322.23$22.180.5%740.8314
$257.00Nov 2021.2621.36$21.310.5%1040.8230
$260.00Nov 2018.7318.82$18.770.5%110.79748
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 849.9150.16$50.040.5%311.00--
$323.00Oct 847.9148.15$48.030.5%361.00--
$324.00Oct 848.9149.16$49.040.5%321.00--
$321.00Oct 845.9146.15$46.030.5%31.00--
$322.00Oct 846.9147.16$47.040.5%371.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 342 found (avg $0.38, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 80.130.14$0.147.1%54.8K0.20341
$277.00Oct 80.050.06$0.0616.7%80.1K0.081.2K
$275.00Oct 80.450.47$0.464.3%23.8K0.50202
$280.00Oct 90.070.08$0.0812.5%17.3K0.068.3K
$279.00Oct 90.130.14$0.147.1%12.5K0.095.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.130.14$0.147.1%52.9K0.215.2K
$273.00Oct 80.050.06$0.0616.7%14.2K0.082.1K
$275.00Oct 80.440.45$0.452.2%101.3K0.503.3K
$271.00Oct 90.150.16$0.166.3%1.3K0.107.6K
$269.00Oct 90.060.07$0.0714.3%2.4K0.043.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 501 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 814.8515.09$14.971.6%41.009
$261.00Oct 813.8514.09$13.971.7%41.00--
$265.00Oct 89.8510.13$9.992.8%--1.0011
$266.00Oct 88.899.12$9.002.6%21.005
$269.00Oct 85.866.12$5.994.3%11.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 96.937.03$6.981.4%7471.003.2K
$283.00Oct 97.938.07$8.001.8%291.002.4K
$284.00Oct 98.949.02$8.980.9%471.001.4K
$285.00Oct 99.9210.07$10.001.5%321.00786
$286.00Oct 910.9211.07$11.001.4%211.00541

Most actively traded options today. High liquidity = easy entry/exit. 1,112 active (total vol 1.0M, top 101.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.050.06$0.0616.7%80.1K0.081.2K
$276.00Oct 80.130.14$0.147.1%54.8K0.20341
$278.00Oct 80.020.03$0.0333.3%39.6K0.042.9K
$275.00Oct 80.450.47$0.464.3%23.8K0.50202
$280.00Oct 90.070.08$0.0812.5%17.3K0.068.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.440.45$0.452.2%101.3K0.503.3K
$276.00Oct 81.111.13$1.121.8%57.9K0.802.0K
$274.00Oct 80.130.14$0.147.1%52.9K0.215.2K
$269.00Oct 160.930.95$0.942.1%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. 5 strikes (avg 6.7%, max 9.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 8Nov 2019.8%18.2%8.9%5.2K160
$276.00Oct 8Nov 2019.1%17.8%7.6%54.9K452
$262.00Oct 30Nov 2021.0%20.9%0.3%--137
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 8Nov 2019.9%18.2%9.0%53.1K6.2K
$276.00Oct 8Nov 2019.1%17.8%7.5%58.2K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 472 found (best R:R 0.89, avg 3.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Nov 20$0.14$0.86$0.1416%6.14$294.14
$293.00$294.00Nov 13$0.13$0.87$0.1314%6.69$293.13
$294.00$295.00Nov 13$0.12$0.88$0.1213%7.33$294.12
$296.00$297.00Nov 20$0.12$0.88$0.1213%7.33$296.12
$297.00$298.00Nov 20$0.11$0.89$0.1112%8.09$297.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$276.00Oct 22$1.06$0.94$1.0662%0.89$276.94
$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
$250.00$245.00Nov 6$0.22$4.78$0.228%21.73$249.78
$250.00$245.00Oct 30$0.13$4.87$0.136%37.46$249.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 349 found (best R:R 0.09, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.42$0.42$4.5886%0.09$285.42
$290.00$300.00Oct 22$0.17$0.17$9.8395%0.02$290.17
$278.00$279.00Nov 6$0.48$0.48$0.5256%0.92$278.48
$276.00$277.00Nov 20$0.53$0.53$0.4751%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
$275.00$274.00Oct 8$0.31$0.31$0.6950%0.45$274.69
$273.00$272.00Oct 9$0.17$0.17$0.8376%0.20$272.83
$274.00$273.00Oct 9$0.26$0.26$0.7465%0.35$273.74
$273.00$272.00Oct 12$0.24$0.24$0.7669%0.32$272.76
$272.00$271.00Oct 9$0.10$0.10$0.9084%0.11$271.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.80, cheapest $0.63)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.7717.9%18.0%
$277.50Oct 30Nov 6$1.0719.1%20.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.6318.0%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. 451 found (cheapest 0.33% of stock, avg 4.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Oct 8$0.46$0.45$0.91$274.09$275.910.33%
$276.00Oct 8$0.14$1.12$1.26$274.74$277.260.46%
$274.00Oct 8$1.15$0.14$1.29$272.71$275.290.47%
$273.00Oct 8$2.06$0.06$2.12$270.88$275.120.77%
$277.00Oct 8$0.06$2.06$2.12$274.88$279.120.77%
$275.00Oct 9$1.23$1.08$2.31$272.69$277.310.84%
$276.00Oct 9$0.77$1.61$2.38$273.62$278.380.87%
$274.00Oct 9$1.84$0.69$2.53$271.47$276.530.92%
$277.00Oct 9$0.44$2.30$2.74$274.26$279.741.00%
$273.00Oct 9$2.57$0.43$3.00$270.00$276.001.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$273.00Oct 8$0.06$0.06$0.12$272.88$277.12
$276.00$273.00Oct 8$0.14$0.06$0.20$272.80$276.20
$277.00$274.00Oct 8$0.06$0.14$0.20$273.80$277.20
$280.00$271.00Oct 9$0.08$0.16$0.24$270.76$280.24
$276.00$274.00Oct 8$0.14$0.14$0.28$273.72$276.28
$279.00$271.00Oct 9$0.14$0.16$0.30$270.70$279.30
$280.00$272.00Oct 9$0.08$0.26$0.34$271.66$280.34
$278.00$271.00Oct 9$0.25$0.16$0.41$270.59$278.41
$279.00$272.00Oct 9$0.14$0.26$0.40$271.60$279.40
$278.00$272.00Oct 9$0.25$0.26$0.51$271.49$278.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 475 found (best R:R 0.89, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
251/252283/284Nov 20$0.47$0.5352%0.89$251.53$283.47
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
257/258283/284Nov 20$0.52$0.4846%1.08$257.48$283.52
251/252284/285Nov 20$0.44$0.5654%0.79$251.56$284.44
251/252285/286Nov 20$0.42$0.5856%0.72$251.58$285.42
259/260283/284Nov 20$0.54$0.4644%1.17$259.46$283.54
263/264279/280Oct 23$0.48$0.5250%0.92$263.52$279.48
259/260281/282Oct 30$0.44$0.5653%0.79$259.56$281.44
256/257283/284Nov 6$0.42$0.5855%0.72$256.58$283.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 187 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.25$9.7510%39.00
$276.00$277.00$278.00Oct 8$0.05$0.9516%19.00
$274.00$275.00$276.00Oct 8$0.37$0.6359%1.70
$273.00$274.00$275.00Oct 8$0.22$0.7841%3.55
$250.00$255.00$260.00Oct 16$0.06$4.944%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 8$0.36$0.6459%1.78
$272.00$273.00$274.00Oct 8$0.05$0.9517%19.00
$250.00$255.00$260.00Oct 21$0.10$4.905%49.00
$235.00$240.00$245.00Nov 13$0.05$4.953%99.00
$273.00$274.00$275.00Oct 8$0.23$0.7742%3.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 441 found (best net $-1.03, 430 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$6.42$3.58
$267.50$273.001:2Oct 20-$0.57$4.93
$265.00$270.001:2Oct 15-$1.80$3.20
$263.00$268.001:2Oct 14-$2.95$2.05
$265.00$269.001:2Oct 13-$2.64$1.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$283.001:2Oct 21-$1.03$6.97
$283.00$278.001:2Oct 22-$1.48$3.52
$277.00$276.001:2Oct 8-$0.18$0.82
$265.00$260.001:2Oct 22-$0.05$4.95
$260.00$255.001:2Oct 21-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 234 found (best yield 2.72%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Nov 20$7.480.490.4%2.72%3.08%123111
$277.00Nov 20$6.950.470.7%2.53%3.25%77196
$278.00Nov 20$6.440.451.1%2.34%3.43%68146
$279.00Nov 20$5.950.431.4%2.16%3.61%181410
$280.00Nov 20$5.490.411.8%2.00%3.81%1.3K5.9K
$281.00Nov 20$5.060.392.2%1.84%4.01%1181.2K
$282.00Nov 20$4.640.372.5%1.69%4.23%771.5K
$277.00Nov 13$6.210.470.7%2.26%2.98%325
$277.50Nov 13$5.950.460.9%2.16%3.07%--23
$278.00Nov 13$5.700.451.1%2.07%3.16%10710

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 410,801
Total Puts 620,668
Put/Call Ratio 1.51
Net Difference -209,867

Prior's Put/Call Breakdown

Total Calls 331,983
Total Puts 649,066
Put/Call Ratio 1.96
Net Difference -317,083

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