Tour v531
IWM
iShares Russell 2000 ETF
$275.01 -0.97%
(10/8 11:45) ◀
|
Thursday, October 8, 2026 (11:50am)
January 2026
|
▶ (10/8 11:55)
◀ 10/8 11:50 ▶

Option Volume

Detail
ℹ
Current (10/08 11:50am) 1,074,147
Calls: 436,932 (41%)
Puts: 637,215 (59%)
Prior (10/07) 998,565
Calls: 337,984 (34%)
Puts: 660,581 (66%)
Current vs Prior +7.57%
Calls: +29.28% (Calls)
Puts: -3.54% (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 -37.90%
Calls: -44.11%
Puts: -32.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 11:50am) $124.59M
Calls: $26.16M (21%)
Puts: $98.43M (79%)
Prior (10/07) $127.16M
Calls: $24.57M (19%)
Puts: $102.59M (81%)
Current vs Prior -2.02%
Calls: +6.49%
Puts: -4.05%
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 -25.03%
Calls: -57.68%
Puts: -5.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 11:50am) 1.46
Prior (10/07) 1.95
Current vs Prior -25.38%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +19.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 11:50am) 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% | 1.03%1.03% | 1.34%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 -38.72% | -17.36%+183.94% | +7.39%-17.35% | -4.72%-5.55% | -1.08%
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 -43.00% | -23.56%+53.79% | -4.66%-22.32% | -6.01%-25.61% | -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 -38.72% | -17.36%+183.94% | +7.39%-17.35% | -4.72%-5.55% | -1.08%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.41% | 1.84%
Calls: 2.17% | 2.44%
Puts: 2.65% | 1.24%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +3.43% | +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 -28.88% | -46.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($98.43M) vs calls ($26.16M). Bearish P/C ratio of 1.46 indicates protective positioning. P/C ratio dropping 25% - 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
11:50BEARISHBEARISHBEARISH
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 1,051 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 208.068.09$8.070.4%4.3K0.512.6K
$256.00Nov 2022.1422.23$22.190.4%740.8314
$257.00Nov 2021.2721.36$21.320.4%1040.8230
$245.00Nov 2032.1232.26$32.190.4%--0.91216
$258.00Nov 2020.4220.51$20.470.4%510.81155
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.00Oct 846.8347.10$46.970.6%371.00--
$316.00Oct 840.8341.07$40.950.6%111.00--
$325.00Oct 849.8350.13$49.980.6%311.00--
$278.00Nov 208.228.27$8.250.6%860.551.4K
$270.00Nov 204.924.95$4.940.6%1.3K0.38131.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 344 found (avg $0.38, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 80.130.14$0.147.1%61.4K0.21341
$277.00Oct 80.050.06$0.0616.7%81.5K0.091.2K
$275.00Oct 80.450.46$0.462.2%28.0K0.51202
$280.00Oct 90.080.09$0.0911.1%17.6K0.068.3K
$281.00Oct 90.050.06$0.0616.7%1.6K0.044.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.120.13$0.137.7%55.3K0.195.2K
$275.00Oct 80.420.44$0.434.7%103.5K0.493.3K
$270.00Oct 90.090.10$0.1010.0%2.3K0.067.0K
$269.00Oct 90.060.07$0.0714.3%2.4K0.043.9K
$271.00Oct 90.150.16$0.166.3%1.3K0.107.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 502 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1425.0625.38$25.221.3%--1.00110
$240.00Oct 3035.6836.01$35.850.9%--1.0018
$225.00Nov 2051.3151.64$51.480.6%--1.001.0K
$245.00Oct 930.0230.28$30.150.9%--1.0020
$250.00Oct 924.9525.29$25.121.4%--1.0091
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 83.854.08$3.975.8%4991.002.2K
$280.00Oct 84.845.08$4.964.8%3831.001.1K
$281.00Oct 85.846.06$5.953.7%341.00469
$282.00Oct 86.837.06$6.953.3%471.00734
$283.00Oct 87.848.07$7.962.9%121.00917

Most actively traded options today. High liquidity = easy entry/exit. 1,118 active (total vol 1.1M, top 103.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.050.06$0.0616.7%81.5K0.091.2K
$276.00Oct 80.130.14$0.147.1%61.4K0.21341
$278.00Oct 80.020.03$0.0333.3%39.9K0.042.9K
$275.00Oct 80.450.46$0.462.2%28.0K0.51202
$280.00Oct 90.080.09$0.0911.1%17.6K0.068.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.420.44$0.434.7%103.5K0.493.3K
$276.00Oct 81.111.14$1.132.7%58.4K0.792.0K
$274.00Oct 80.120.13$0.137.7%55.3K0.195.2K
$269.00Oct 160.930.95$0.942.1%34.0K0.2173.0K
$267.00Oct 160.640.65$0.651.5%32.6K0.1553.0K

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 4.7%, max 6.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2018.9%17.8%6.3%61.5K452
$274.00Oct 8Nov 2019.2%18.3%5.4%5.7K160
$262.00Oct 30Nov 2021.0%21.0%0.3%--137
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2018.9%17.8%6.3%58.7K5.1K
$274.00Oct 8Nov 2019.2%18.3%5.4%55.4K6.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 471 found (best R:R 16.86, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$279.00Oct 9$0.10$0.90$0.1016%9.00$278.10
$284.00$285.00Oct 22$0.14$0.86$0.1417%6.14$284.14
$293.00$294.00Nov 13$0.13$0.87$0.1315%6.69$293.13
$280.00$281.00Oct 13$0.11$0.89$0.1115%8.09$280.11
$289.00$290.00Nov 20$0.22$0.78$0.2224%3.55$289.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.28$4.72$0.2810%16.86$249.72
$240.00$235.00Nov 20$0.17$4.83$0.177%28.41$239.83
$240.00$235.00Nov 13$0.13$4.87$0.136%37.46$239.87
$250.00$245.00Nov 6$0.22$4.78$0.228%21.73$249.78
$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. 352 found (best R:R 0.10, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.44$0.44$4.5686%0.10$285.44
$276.00$277.00Nov 20$0.54$0.54$0.4651%1.17$276.54
$290.00$300.00Oct 22$0.16$0.16$9.8495%0.02$290.16
$276.00$277.00Oct 23$0.50$0.50$0.5053%1.00$276.50
$279.00$280.00Nov 20$0.47$0.47$0.5357%0.89$279.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 8$0.30$0.30$0.7051%0.43$274.70
$272.00$271.00Oct 9$0.11$0.11$0.8984%0.12$271.89
$274.00$273.00Oct 9$0.27$0.27$0.7365%0.37$273.73
$273.00$272.00Oct 12$0.24$0.24$0.7670%0.32$272.76
$272.00$271.00Oct 12$0.17$0.17$0.8377%0.20$271.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.81, cheapest $0.68)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.7717.5%18.1%
$277.50Oct 30Nov 6$1.0619.2%20.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6818.5%18.6%
$275.00Oct 8Oct 9$0.6617.5%18.0%
$277.50Oct 30Nov 6$0.8719.2%20.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 452 found (cheapest 0.32% of stock, avg 4.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Oct 8$0.46$0.43$0.89$274.11$275.890.32%
$276.00Oct 8$0.14$1.13$1.27$274.73$277.270.46%
$274.00Oct 8$1.15$0.13$1.28$272.72$275.280.47%
$277.00Oct 8$0.06$2.01$2.07$274.93$279.070.75%
$273.00Oct 8$2.09$0.05$2.14$270.86$275.140.78%
$275.00Oct 9$1.23$1.09$2.32$272.68$277.320.84%
$276.00Oct 9$0.76$1.61$2.37$273.63$278.370.86%
$274.00Oct 9$1.85$0.70$2.55$271.45$276.550.93%
$277.00Oct 9$0.44$2.30$2.74$274.26$279.741.00%
$278.00Oct 8$0.03$2.96$2.99$275.01$280.991.09%

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$0.05$0.11$272.89$277.11
$277.00$274.00Oct 8$0.06$0.13$0.19$273.81$277.19
$276.00$273.00Oct 8$0.14$0.05$0.19$272.81$276.19
$280.00$271.00Oct 9$0.09$0.16$0.25$270.75$280.25
$276.00$274.00Oct 8$0.14$0.13$0.27$273.73$276.27
$279.00$271.00Oct 9$0.15$0.16$0.31$270.69$279.31
$280.00$272.00Oct 9$0.09$0.27$0.36$271.64$280.36
$279.00$272.00Oct 9$0.15$0.27$0.42$271.58$279.42
$278.00$271.00Oct 9$0.25$0.16$0.41$270.59$278.41
$278.00$272.00Oct 9$0.25$0.27$0.52$271.48$278.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 489 found (best R:R 0.96, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
254/255283/284Nov 20$0.49$0.5149%0.96$254.51$283.49
257/258283/284Nov 20$0.52$0.4846%1.08$257.48$283.52
254/255284/285Nov 13$0.43$0.5755%0.75$254.57$284.43
256/257284/285Nov 13$0.45$0.5553%0.82$256.55$284.45
258/259284/285Nov 13$0.47$0.5350%0.89$258.53$284.47
260/261283/284Nov 20$0.55$0.4542%1.22$260.45$283.55
259/260281/282Oct 30$0.44$0.5653%0.79$259.56$281.44
254/255284/285Nov 20$0.46$0.5451%0.85$254.54$284.46
254/255285/286Nov 20$0.44$0.5653%0.79$254.56$285.44
253/254283/284Nov 20$0.47$0.5350%0.89$253.53$283.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.24$9.768%40.67
$274.00$275.00$276.00Oct 8$0.37$0.6360%1.70
$250.00$255.00$260.00Oct 16$0.05$4.954%99.00
$276.00$277.00$278.00Oct 8$0.05$0.9517%19.00
$272.00$273.00$274.00Oct 8$0.05$0.9515%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 8$0.18$0.8242%4.56
$240.00$245.00$250.00Nov 13$0.08$4.925%61.50
$240.00$245.00$250.00Nov 6$0.07$4.934%70.43
$273.00$274.00$275.00Oct 8$0.22$0.7842%3.55
$250.00$255.00$260.00Oct 21$0.10$4.905%49.00

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 $-1.07, 428 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$6.40$3.60
$267.50$273.001:2Oct 20-$0.56$4.94
$265.00$270.001:2Oct 15-$1.80$3.20
$263.00$268.001:2Oct 14-$2.98$2.02
$265.00$269.001:2Oct 13-$2.71$1.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$283.001:2Oct 21-$1.07$6.93
$283.00$278.001:2Oct 22-$1.52$3.48
$277.00$276.001:2Oct 8-$0.25$0.75
$265.00$260.001:2Oct 22-$0.04$4.96
$260.00$255.001:2Oct 21-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 235 found (best yield 2.72%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Nov 20$7.490.490.4%2.72%3.08%125111
$277.00Nov 20$6.960.470.7%2.53%3.25%77196
$278.00Nov 20$6.450.451.1%2.35%3.43%68146
$279.00Nov 20$5.960.431.4%2.17%3.62%182410
$280.00Nov 20$5.500.411.8%2.00%3.81%1.3K5.9K
$281.00Nov 20$5.060.392.2%1.84%4.02%1181.2K
$282.00Nov 20$4.650.372.5%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$5.710.451.1%2.08%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 436,932
Total Puts 637,215
Put/Call Ratio 1.46
Net Difference -200,283

Prior's Put/Call Breakdown

Total Calls 337,984
Total Puts 660,581
Put/Call Ratio 1.95
Net Difference -322,597

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