Tour v531
IWM
iShares Russell 2000 ETF
$275.14 -0.92%
(10/8 11:55) ◀
|
Thursday, October 8, 2026 (12:00pm)
January 2026
|
▶ (10/8 12:05)
◀ 10/8 12:00 ▶

Option Volume

Detail
ℹ
Current (10/08 12:00pm) 1,107,328
Calls: 456,598 (41%)
Puts: 650,730 (59%)
Prior (10/07) 1,029,375
Calls: 356,731 (35%)
Puts: 672,644 (65%)
Current vs Prior +7.57%
Calls: +28.00% (Calls)
Puts: -3.26% (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 -35.98%
Calls: -41.59%
Puts: -31.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 12:00pm) $125.93M
Calls: $28.31M (22%)
Puts: $97.62M (78%)
Prior (10/07) $127.69M
Calls: $27.84M (22%)
Puts: $99.85M (78%)
Current vs Prior -1.37%
Calls: +1.71%
Puts: -2.23%
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 -24.22%
Calls: -54.19%
Puts: -6.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 12:00pm) 1.43
Prior (10/07) 1.89
Current vs Prior -24.42%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +16.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 12:00pm) 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 0.55% | 1.03%1.03% | 1.33%1.03% | 2.30%2.10% | 5.58%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -41.83% | -17.68%+182.82% | +6.17%-17.68% | -5.21%-5.92% | -1.20%
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 -45.90% | -23.87%+53.18% | -5.74%-22.63% | -6.49%-25.91% | -4.96%
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 -41.83% | -17.68%+182.82% | +6.17%-17.68% | -5.21%-5.92% | -1.20%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.99% | 2.52%
Calls: 2.00% | 3.10%
Puts: 1.98% | 1.95%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -14.59% | +76.22%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -41.27% | -26.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($97.62M) vs calls ($28.31M). Bearish P/C ratio of 1.43 indicates protective positioning. P/C ratio dropping 24% - 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
12:00BEARISHBEARISHBEARISH
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 1,033 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2032.2432.37$32.310.4%--0.91216
$251.00Nov 2026.7026.83$26.770.5%80.872
$240.00Nov 2036.9637.16$37.060.5%--0.92173
$269.00Oct 167.317.35$7.330.5%710.8042
$267.00Oct 169.029.07$9.050.6%450.8527
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 2054.7254.99$54.860.5%500.9956
$324.00Oct 848.7248.97$48.850.5%321.00--
$296.00Nov 2021.1121.22$21.170.5%--0.87103
$323.00Oct 847.7247.97$47.850.5%361.00--
$322.00Oct 846.7246.97$46.850.5%371.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 323 found (avg $0.39, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.050.06$0.0616.7%82.6K0.091.2K
$276.00Oct 80.150.16$0.166.3%66.5K0.24341
$275.00Oct 80.490.50$0.502.0%31.1K0.57202
$280.00Oct 90.080.09$0.0911.1%17.9K0.068.3K
$279.00Oct 90.140.15$0.156.7%12.9K0.105.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.090.10$0.1010.0%58.3K0.155.2K
$275.00Oct 80.350.36$0.362.8%106.2K0.423.3K
$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. 507 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 815.0315.28$15.161.6%41.009
$261.00Oct 814.0314.28$14.161.8%41.00--
$265.00Oct 810.0410.28$10.162.4%--1.0011
$266.00Oct 89.089.29$9.182.3%21.005
$269.00Oct 86.056.29$6.173.9%11.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 96.776.90$6.841.9%7611.003.2K
$283.00Oct 97.777.90$7.841.7%381.002.4K
$284.00Oct 98.798.90$8.841.2%471.001.4K
$285.00Oct 99.799.91$9.851.2%351.00786
$286.00Oct 910.7510.91$10.831.5%211.00541

Most actively traded options today. High liquidity = easy entry/exit. 1,129 active (total vol 1.1M, top 106.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.050.06$0.0616.7%82.6K0.091.2K
$276.00Oct 80.150.16$0.166.3%66.5K0.24341
$278.00Oct 80.020.03$0.0333.3%40.0K0.042.9K
$275.00Oct 80.490.50$0.502.0%31.1K0.57202
$280.00Oct 90.080.09$0.0911.1%17.9K0.068.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.350.36$0.362.8%106.2K0.423.3K
$276.00Oct 81.001.02$1.012.0%58.7K0.762.0K
$274.00Oct 80.090.10$0.1010.0%58.3K0.155.2K
$269.00Oct 160.890.92$0.913.3%34.0K0.2073.0K
$267.00Oct 160.610.63$0.623.2%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. 5 strikes (avg 4.4%, max 6.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 8Nov 2019.4%18.2%6.8%5.9K160
$276.00Oct 8Nov 2018.5%17.8%3.9%66.7K452
$262.00Oct 30Nov 2021.1%21.0%0.5%--137
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 8Nov 2019.4%18.2%6.8%58.4K6.2K
$276.00Oct 8Nov 2018.5%17.8%3.9%59.0K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 471 found (best R:R 22.81, avg 3.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 8$0.34$0.66$0.3458%1.94$275.34
$295.00$296.00Nov 20$0.13$0.87$0.1315%6.69$295.13
$276.00$277.00Oct 8$0.10$0.90$0.1024%9.00$276.10
$278.00$279.00Oct 9$0.11$0.89$0.1117%8.09$278.11
$282.00$283.00Oct 15$0.12$0.88$0.1215%7.33$282.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 6$0.21$4.79$0.218%22.81$249.79
$245.00$240.00Nov 13$0.19$4.81$0.197%25.32$244.81
$250.00$245.00Nov 13$0.29$4.71$0.2910%16.24$249.71
$240.00$235.00Nov 20$0.17$4.83$0.176%28.41$239.83
$245.00$240.00Nov 6$0.14$4.86$0.146%34.71$244.86

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
$290.00$300.00Oct 22$0.17$0.17$9.8395%0.02$290.17
$279.00$280.00Nov 20$0.49$0.49$0.5156%0.96$279.49
$276.00$277.00Nov 6$0.54$0.54$0.4652%1.17$276.54
$281.00$282.00Nov 20$0.43$0.43$0.5761%0.75$281.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 8$0.26$0.26$0.7458%0.35$274.74
$274.00$273.00Oct 9$0.25$0.25$0.7567%0.33$273.75
$272.00$271.00Oct 9$0.10$0.10$0.9086%0.11$271.90
$273.00$272.00Oct 9$0.15$0.15$0.8578%0.18$272.85
$275.00$274.00Oct 9$0.37$0.37$0.6354%0.59$274.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.82, cheapest $0.69)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.7917.2%18.1%
$277.50Oct 30Nov 6$1.0619.2%20.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6918.5%18.6%
$275.00Oct 8Oct 9$0.6617.2%18.1%
$277.50Oct 30Nov 6$0.8819.2%20.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 457 found (cheapest 0.31% of stock, avg 4.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Oct 8$0.50$0.36$0.86$274.14$275.860.31%
$276.00Oct 8$0.16$1.01$1.17$274.83$277.170.43%
$274.00Oct 8$1.24$0.10$1.34$272.66$275.340.49%
$277.00Oct 8$0.06$1.89$1.95$275.05$278.950.71%
$273.00Oct 8$2.20$0.04$2.24$270.76$275.240.81%
$275.00Oct 9$1.29$1.02$2.31$272.69$277.310.84%
$276.00Oct 9$0.79$1.54$2.33$273.67$278.330.85%
$274.00Oct 9$1.92$0.65$2.57$271.43$276.570.93%
$277.00Oct 9$0.46$2.21$2.67$274.33$279.670.97%
$278.00Oct 8$0.03$2.83$2.86$275.14$280.861.04%

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$0.04$0.10$272.90$277.10
$277.00$274.00Oct 8$0.06$0.10$0.16$273.84$277.16
$276.00$273.00Oct 8$0.16$0.04$0.20$272.80$276.20
$280.00$271.00Oct 9$0.09$0.15$0.24$270.76$280.24
$276.00$274.00Oct 8$0.16$0.10$0.26$273.74$276.26
$279.00$271.00Oct 9$0.15$0.15$0.30$270.70$279.30
$280.00$272.00Oct 9$0.09$0.25$0.34$271.66$280.34
$279.00$272.00Oct 9$0.15$0.25$0.40$271.60$279.40
$278.00$271.00Oct 9$0.26$0.15$0.41$270.59$278.41
$278.00$272.00Oct 9$0.26$0.25$0.51$271.49$278.51

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
252/253283/284Nov 13$0.45$0.5554%0.82$252.55$283.45
260/261284/285Nov 20$0.54$0.4644%1.17$260.46$284.54
252/253284/285Nov 13$0.42$0.5856%0.72$252.58$284.42
254/255284/285Nov 20$0.47$0.5351%0.89$254.53$284.47
256/257284/285Nov 20$0.49$0.5149%0.96$256.51$284.49
252/253284/285Nov 20$0.45$0.5553%0.82$252.55$284.45
255/256283/284Nov 13$0.46$0.5452%0.85$255.54$283.46
260/261285/286Nov 20$0.51$0.4946%1.04$260.49$285.51
257/258283/284Nov 13$0.48$0.5249%0.92$257.52$283.48
254/255285/286Nov 20$0.44$0.5653%0.79$254.56$285.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 182 found (best R:R 51.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.19$9.8110%51.63
$275.00$276.00$277.00Oct 8$0.24$0.7648%3.17
$276.00$277.00$278.00Oct 8$0.07$0.9320%13.29
$274.00$275.00$276.00Oct 8$0.40$0.6061%1.50
$274.00$275.00$276.00Oct 9$0.13$0.8727%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 8$0.23$0.7748%3.35
$276.00$277.00$278.00Oct 8$0.06$0.9420%15.67
$250.00$255.00$260.00Oct 21$0.09$4.915%54.56
$274.00$275.00$276.00Oct 8$0.39$0.6161%1.56
$273.00$274.00$275.00Oct 12$0.07$0.9319%13.29

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 $-0.96, 431 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$267.50$273.001:2Oct 20-$0.63$4.87
$250.00$260.001:2Oct 23-$6.51$3.49
$265.00$270.001:2Oct 15-$1.85$3.15
$263.00$268.001:2Oct 14-$3.10$1.90
$270.00$273.001:2Oct 14-$1.47$1.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$283.001:2Oct 21-$0.96$7.04
$283.00$278.001:2Oct 22-$1.47$3.53
$277.00$276.001:2Oct 8-$0.13$0.87
$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. 236 found (best yield 2.74%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Nov 20$7.540.490.3%2.74%3.05%155111
$277.00Nov 20$7.010.480.7%2.55%3.22%79196
$278.00Nov 20$6.500.461.0%2.36%3.40%146146
$279.00Nov 20$6.010.431.4%2.18%3.59%188410
$280.00Nov 20$5.550.411.8%2.02%3.78%1.4K5.9K
$281.00Nov 20$5.100.392.1%1.85%3.98%1191.2K
$282.00Nov 20$4.690.372.5%1.70%4.20%771.5K
$277.00Nov 13$6.270.470.7%2.28%2.95%1025
$277.50Nov 13$6.020.460.9%2.19%3.05%823
$278.00Nov 13$5.770.451.0%2.10%3.14%11710

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 456,598
Total Puts 650,730
Put/Call Ratio 1.43
Net Difference -194,132

Prior's Put/Call Breakdown

Total Calls 356,731
Total Puts 672,644
Put/Call Ratio 1.89
Net Difference -315,913

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