Tour v531
IWM
iShares Russell 2000 ETF
$275.16 -0.91%
(10/8 11:50) ◀
|
Thursday, October 8, 2026 (11:55am)
January 2026
|
▶ (10/8 12:00)
◀ 10/8 11:55 ▶

Option Volume

Detail
ℹ
Current (10/08 11:55am) 1,092,763
Calls: 448,286 (41%)
Puts: 644,477 (59%)
Prior (10/07) 1,012,057
Calls: 345,147 (34%)
Puts: 666,910 (66%)
Current vs Prior +7.97%
Calls: +29.88% (Calls)
Puts: -3.36% (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 -36.82%
Calls: -42.65%
Puts: -32.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 11:55am) $124.72M
Calls: $27.77M (22%)
Puts: $96.95M (78%)
Prior (10/07) $130.57M
Calls: $25.09M (19%)
Puts: $105.47M (81%)
Current vs Prior -4.47%
Calls: +10.67%
Puts: -8.08%
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 -24.95%
Calls: -55.07%
Puts: -7.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 11:55am) 1.44
Prior (10/07) 1.93
Current vs Prior -25.60%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +17.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 11:55am) 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 0.56% | 1.02%1.02% | 1.33%1.02% | 2.30%2.10% | 5.59%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -41.06% | -17.98%+181.80% | +6.75%-17.98% | -5.07%-5.76% | -1.01%
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 -45.18% | -24.14%+52.63% | -5.23%-22.91% | -6.35%-25.78% | -4.78%
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 -41.06% | -17.98%+181.80% | +6.75%-17.98% | -5.07%-5.76% | -1.01%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.94% | 1.43%
Calls: 1.89% | 1.54%
Puts: 2.00% | 1.32%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -16.74% | +0.00%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -42.75% | -58.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($96.95M) vs calls ($27.77M). Bearish P/C ratio of 1.44 indicates protective positioning. P/C ratio dropping 26% - 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
11:55BEARISHBEARISHBEARISH
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 1,049 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Nov 202.993.00$3.000.3%1930.2819.7K
$256.00Nov 2022.2722.36$22.320.4%740.8314
$257.00Nov 2021.4121.50$21.460.4%1040.8230
$260.00Nov 2018.8618.95$18.910.5%110.79748
$263.00Nov 2016.4316.51$16.470.5%110.7593
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 849.7249.96$49.840.5%311.00--
$324.00Oct 848.7248.96$48.840.5%321.00--
$323.00Oct 847.7247.96$47.840.5%361.00--
$322.00Oct 846.7246.96$46.840.5%371.00--
$321.00Oct 845.7245.96$45.840.5%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 342 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.050.06$0.0616.7%82.1K0.091.2K
$276.00Oct 80.160.17$0.175.9%64.2K0.25341
$275.00Oct 80.520.53$0.531.9%29.8K0.58202
$280.00Oct 90.080.09$0.0911.1%17.8K0.068.3K
$281.00Oct 90.050.06$0.0616.7%1.6K0.044.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.100.11$0.119.1%56.1K0.165.2K
$275.00Oct 80.350.37$0.365.6%104.8K0.423.3K
$271.00Oct 90.140.15$0.156.7%1.3K0.097.6K
$270.00Oct 90.090.10$0.1010.0%2.4K0.067.0K
$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. 503 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1425.2325.49$25.361.0%--1.00110
$225.00Nov 2051.4851.79$51.640.6%--1.001.0K
$245.00Oct 930.1430.39$30.270.8%--1.0020
$250.00Oct 925.1525.40$25.281.0%--1.0091
$252.00Oct 923.1523.40$23.281.1%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 83.763.95$3.864.9%4991.002.2K
$280.00Oct 84.764.94$4.853.7%3831.001.1K
$281.00Oct 85.735.94$5.843.6%351.00469
$282.00Oct 86.736.94$6.843.1%471.00734
$283.00Oct 87.747.94$7.842.6%121.00917

Most actively traded options today. High liquidity = easy entry/exit. 1,121 active (total vol 1.1M, top 104.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.050.06$0.0616.7%82.1K0.091.2K
$276.00Oct 80.160.17$0.175.9%64.2K0.25341
$278.00Oct 80.020.03$0.0333.3%39.9K0.042.9K
$275.00Oct 80.520.53$0.531.9%29.8K0.58202
$280.00Oct 90.080.09$0.0911.1%17.8K0.068.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.350.37$0.365.6%104.8K0.423.3K
$276.00Oct 80.991.01$1.002.0%58.6K0.752.0K
$274.00Oct 80.100.11$0.119.1%56.1K0.165.2K
$269.00Oct 160.900.92$0.912.2%34.0K0.2073.0K
$267.00Oct 160.620.64$0.633.2%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. 4 strikes (avg 8.7%, max 10.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 8Nov 2020.2%18.3%10.4%5.8K160
$276.00Oct 8Nov 2019.1%17.8%6.9%64.4K452
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 8Nov 2020.2%18.3%10.4%56.2K6.2K
$276.00Oct 8Nov 2019.1%17.8%6.9%58.9K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 470 found (best R:R 16.86, avg 3.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 8$0.36$0.64$0.3658%1.78$275.36
$296.00$297.00Nov 20$0.12$0.88$0.1213%7.33$296.12
$294.00$295.00Nov 13$0.12$0.88$0.1213%7.33$294.12
$287.00$287.50Nov 13$0.12$0.38$0.1225%3.17$287.12
$283.00$284.00Oct 16$0.12$0.88$0.1214%7.33$283.12
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 13$0.12$4.88$0.125%40.67$239.88
$278.00$276.00Oct 22$1.06$0.94$1.0661%0.89$276.94
$240.00$235.00Nov 20$0.17$4.83$0.176%28.41$239.83
$250.00$245.00Nov 6$0.22$4.78$0.228%21.73$249.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 351 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 30$0.52$0.52$0.4852%1.08$276.52
$278.00$279.00Oct 23$0.42$0.42$0.5860%0.72$278.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 8$0.25$0.25$0.7558%0.33$274.75
$272.00$271.00Oct 9$0.10$0.10$0.9086%0.11$271.90
$271.00$270.00Oct 12$0.12$0.12$0.8884%0.14$270.88
$275.00$274.00Oct 9$0.37$0.37$0.6354%0.59$274.63
$273.00$272.00Oct 9$0.15$0.15$0.8578%0.18$272.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.81, cheapest $0.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.7717.8%18.1%
$277.50Oct 30Nov 6$1.0619.2%20.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.7018.5%18.6%
$275.00Oct 8Oct 9$0.6517.8%18.1%
$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. 453 found (cheapest 0.32% of stock, avg 4.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Oct 8$0.53$0.36$0.89$274.11$275.890.32%
$276.00Oct 8$0.17$1.00$1.17$274.83$277.170.43%
$274.00Oct 8$1.27$0.11$1.38$272.62$275.380.50%
$277.00Oct 8$0.06$1.89$1.95$275.05$278.950.71%
$273.00Oct 8$2.19$0.05$2.24$270.76$275.240.81%
$275.00Oct 9$1.30$1.01$2.31$272.69$277.310.84%
$276.00Oct 9$0.82$1.52$2.34$273.66$278.340.85%
$274.00Oct 9$1.94$0.64$2.58$271.42$276.580.94%
$277.00Oct 9$0.48$2.19$2.67$274.33$279.670.97%
$278.00Oct 8$0.03$2.88$2.91$275.09$280.911.06%

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$0.11$0.17$273.83$277.17
$280.00$271.00Oct 9$0.09$0.15$0.24$270.76$280.24
$276.00$273.00Oct 8$0.17$0.05$0.22$272.78$276.22
$276.00$274.00Oct 8$0.17$0.11$0.28$273.72$276.28
$279.00$271.00Oct 9$0.16$0.15$0.31$270.69$279.31
$280.00$272.00Oct 9$0.09$0.25$0.34$271.66$280.34
$279.00$272.00Oct 9$0.16$0.25$0.41$271.59$279.41
$278.00$271.00Oct 9$0.28$0.15$0.43$270.57$278.43
$278.00$272.00Oct 9$0.28$0.25$0.53$271.47$278.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 473 found (best R:R 0.82, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
263/264281/282Oct 30$0.50$0.5047%1.00$263.50$281.50
256/257283/284Nov 6$0.42$0.5855%0.72$256.58$283.42
256/257284/285Nov 20$0.48$0.5249%0.92$256.52$284.48
256/257285/286Nov 20$0.46$0.5451%0.85$256.54$285.46
259/260281/282Oct 30$0.44$0.5653%0.79$259.56$281.44
253/254284/285Nov 20$0.45$0.5552%0.82$253.55$284.45
253/254285/286Nov 20$0.43$0.5754%0.75$253.57$285.43
258/259283/284Nov 6$0.44$0.5653%0.79$258.56$283.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.25$9.758%39.00
$225.00$230.00$235.00Nov 20$0.06$4.947%82.33
$275.00$276.00$277.00Oct 8$0.25$0.7549%3.00
$276.00$277.00$278.00Oct 8$0.08$0.9221%11.50
$240.00$245.00$250.00Nov 20$0.08$4.924%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 8$0.25$0.7549%3.00
$240.00$245.00$250.00Nov 13$0.08$4.925%61.50
$250.00$255.00$260.00Oct 21$0.09$4.915%54.56
$292.00$295.00$298.00Nov 6$0.07$2.937%41.86
$240.00$245.00$250.00Oct 30$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. 444 found (best net $-0.96, 432 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$6.56$3.44
$267.50$273.001:2Oct 20-$0.62$4.88
$265.00$270.001:2Oct 15-$1.87$3.13
$263.00$268.001:2Oct 14-$3.08$1.92
$265.00$269.001:2Oct 13-$2.84$1.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$283.001:2Oct 21-$0.96$7.04
$283.00$278.001:2Oct 22-$1.45$3.55
$277.00$276.001:2Oct 8-$0.11$0.89
$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. 237 found (best yield 2.75%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Nov 20$7.580.490.3%2.75%3.06%125111
$277.00Nov 20$7.030.480.7%2.55%3.22%77196
$278.00Nov 20$6.530.461.0%2.37%3.41%68146
$279.00Nov 20$6.040.441.4%2.20%3.59%182410
$280.00Nov 20$5.560.421.8%2.02%3.78%1.4K5.9K
$281.00Nov 20$5.130.402.1%1.86%3.99%1181.2K
$282.00Nov 20$4.720.372.5%1.72%4.20%771.5K
$277.00Nov 13$6.290.470.7%2.29%2.95%925
$277.50Nov 13$6.030.460.8%2.19%3.04%--23
$283.00Nov 20$4.330.352.9%1.57%4.42%731.3K

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 448,286
Total Puts 644,477
Put/Call Ratio 1.44
Net Difference -196,191

Prior's Put/Call Breakdown

Total Calls 345,147
Total Puts 666,910
Put/Call Ratio 1.93
Net Difference -321,763

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