Tour v531
IWM
iShares Russell 2000 ETF
$275.08 -0.94%
(10/8 12:00) ◀
|
Thursday, October 8, 2026 (12:05pm)
January 2026
|
▶ (10/8 12:10)
◀ 10/8 12:05 ▶

Option Volume

Detail
ℹ
Current (10/08 12:05pm) 1,117,523
Calls: 462,399 (41%)
Puts: 655,124 (59%)
Prior (10/07) 1,051,544
Calls: 372,262 (35%)
Puts: 679,282 (65%)
Current vs Prior +6.27%
Calls: +24.21% (Calls)
Puts: -3.56% (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 -35.39%
Calls: -40.85%
Puts: -30.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 12:05pm) $127.69M
Calls: $28.22M (22%)
Puts: $99.47M (78%)
Prior (10/07) $131.35M
Calls: $27.56M (21%)
Puts: $103.79M (79%)
Current vs Prior -2.79%
Calls: +2.38%
Puts: -4.16%
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 -23.17%
Calls: -54.35%
Puts: -4.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 12:05pm) 1.42
Prior (10/07) 1.82
Current vs Prior -22.36%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +15.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 12:05pm) 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% | 1.34%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 -41.43% | -17.96%+181.88% | +7.07%-17.95% | -5.34%-5.90% | -1.17%
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 -45.53% | -24.12%+52.67% | -4.95%-22.88% | -6.62%-25.89% | -4.94%
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 -41.43% | -17.96%+181.88% | +7.07%-17.95% | -5.34%-5.90% | -1.17%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.03% | 1.44%
Calls: 2.17% | 1.61%
Puts: 1.89% | 1.27%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -12.88% | +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 -40.09% | -58.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($99.47M) vs calls ($28.22M). Bearish P/C ratio of 1.42 indicates protective positioning. 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
12:05BEARISHBEARISHBEARISH
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 1,026 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Oct 169.879.91$9.890.4%200.8715
$240.00Nov 2036.9237.07$37.000.4%--0.92173
$274.00Oct 122.272.28$2.280.4%1650.6164
$267.00Oct 168.979.01$8.990.4%450.8527
$268.00Oct 168.108.14$8.120.5%560.8237
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.014.03$4.020.5%430.3223.4K
$325.00Oct 849.8150.07$49.940.5%311.00--
$324.00Oct 848.8149.07$48.940.5%321.00--
$323.00Oct 847.8148.07$47.940.5%361.00--
$322.00Oct 846.8147.07$46.940.6%371.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 315 found (avg $0.40, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 80.130.14$0.147.1%67.5K0.21341
$275.00Oct 80.450.46$0.462.2%32.2K0.54202
$280.00Oct 90.080.09$0.0911.1%17.9K0.068.3K
$279.00Oct 90.140.15$0.156.7%12.9K0.105.8K
$281.00Oct 90.050.06$0.0616.7%1.6K0.044.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.100.11$0.119.1%59.4K0.175.2K
$275.00Oct 80.380.39$0.392.6%107.7K0.463.3K
$271.00Oct 90.140.15$0.156.7%1.3K0.107.6K
$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
$262.50Oct 1212.6912.81$12.750.9%11.001
$264.00Oct 1211.1811.32$11.251.2%11.001
$250.00Oct 1425.1625.39$25.280.9%--1.00110
$240.00Oct 3035.7436.06$35.900.9%--1.0018
$230.00Nov 1346.2046.48$46.340.6%61.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 83.874.02$3.953.8%4991.002.2K
$280.00Oct 84.835.02$4.933.9%3881.001.1K
$281.00Oct 85.846.04$5.943.4%361.00469
$282.00Oct 86.757.04$6.904.2%471.00734
$283.00Oct 87.828.04$7.932.8%131.00917

Most actively traded options today. High liquidity = easy entry/exit. 1,133 active (total vol 1.1M, top 107.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.040.05$0.0520.0%83.0K0.081.2K
$276.00Oct 80.130.14$0.147.1%67.5K0.21341
$278.00Oct 80.020.03$0.0333.3%40.1K0.042.9K
$275.00Oct 80.450.46$0.462.2%32.2K0.54202
$280.00Oct 90.080.09$0.0911.1%17.9K0.068.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.380.39$0.392.6%107.7K0.463.3K
$274.00Oct 80.100.11$0.119.1%59.4K0.175.2K
$276.00Oct 81.051.07$1.061.9%58.8K0.792.0K
$269.00Oct 160.900.93$0.923.3%34.0K0.2173.0K
$267.00Oct 160.630.64$0.641.6%32.7K0.1553.0K

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 4.5%, max 6.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 8Nov 2019.3%18.2%6.2%6.0K160
$276.00Oct 8Nov 2018.7%17.8%4.9%67.7K452
$262.00Oct 30Nov 2021.0%20.9%0.3%--137
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 8Nov 2019.3%18.2%6.2%59.6K6.2K
$276.00Oct 8Nov 2018.7%17.8%4.9%59.1K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 471 found (best R:R 16.86, avg 3.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.00$288.00Nov 20$0.25$0.75$0.2527%3.00$287.25
$289.00$290.00Nov 20$0.22$0.78$0.2224%3.55$289.22
$285.00$286.00Oct 23$0.13$0.87$0.1315%6.69$285.13
$294.00$295.00Nov 13$0.12$0.88$0.1213%7.33$294.12
$297.00$298.00Nov 20$0.11$0.89$0.1112%8.09$297.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.28$4.72$0.2810%16.86$249.72
$250.00$245.00Nov 6$0.21$4.79$0.218%22.81$249.79
$240.00$235.00Nov 20$0.17$4.83$0.176%28.41$239.83
$245.00$240.00Nov 13$0.20$4.80$0.207%24.00$244.80
$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 0.09, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.43$0.43$4.5786%0.09$285.43
$276.00$277.00Nov 20$0.54$0.54$0.4651%1.17$276.54
$277.00$278.00Nov 20$0.52$0.52$0.4852%1.08$277.52
$290.00$300.00Oct 22$0.16$0.16$9.8495%0.02$290.16
$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$0.28$0.28$0.7254%0.39$274.72
$274.00$273.00Oct 9$0.26$0.26$0.7466%0.35$273.74
$272.00$271.00Oct 9$0.10$0.10$0.9085%0.11$271.90
$273.00$272.00Oct 9$0.16$0.16$0.8477%0.19$272.84
$274.00$273.00Oct 13$0.35$0.35$0.6560%0.54$273.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.81, cheapest $0.69)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.7817.4%18.1%
$277.50Oct 30Nov 6$1.0719.2%20.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6918.5%18.6%
$275.00Oct 8Oct 9$0.6617.4%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. 457 found (cheapest 0.31% of stock, avg 4.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Oct 8$0.46$0.39$0.85$274.15$275.850.31%
$276.00Oct 8$0.14$1.06$1.20$274.80$277.200.44%
$274.00Oct 8$1.17$0.11$1.28$272.72$275.280.47%
$277.00Oct 8$0.05$1.97$2.02$274.98$279.020.73%
$273.00Oct 8$2.09$0.04$2.13$270.87$275.130.77%
$275.00Oct 9$1.24$1.05$2.29$272.71$277.290.83%
$276.00Oct 9$0.77$1.58$2.35$273.65$278.350.85%
$274.00Oct 9$1.87$0.67$2.54$271.46$276.540.92%
$277.00Oct 9$0.45$2.26$2.71$274.29$279.710.99%
$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 0.03% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$273.00Oct 8$0.05$0.04$0.09$272.91$277.09
$277.00$274.00Oct 8$0.05$0.11$0.16$273.84$277.16
$276.00$273.00Oct 8$0.14$0.04$0.18$272.82$276.18
$280.00$271.00Oct 9$0.09$0.15$0.24$270.76$280.24
$276.00$274.00Oct 8$0.14$0.11$0.25$273.75$276.25
$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. 484 found (best R:R 0.82, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
251/252284/285Nov 20$0.45$0.5554%0.82$251.55$284.45
256/257283/284Nov 6$0.43$0.5755%0.75$256.57$283.43
256/257284/285Nov 20$0.49$0.5149%0.96$256.51$284.49
258/259283/284Nov 6$0.45$0.5553%0.82$258.55$283.45
252/253284/285Nov 20$0.45$0.5553%0.82$252.55$284.45
254/255284/285Nov 13$0.43$0.5755%0.75$254.57$284.43
257/258284/285Nov 13$0.46$0.5452%0.85$257.54$284.46
260/261283/284Nov 6$0.47$0.5350%0.89$260.53$283.47
259/260281/282Oct 30$0.44$0.5653%0.79$259.56$281.44
259/260284/285Nov 13$0.48$0.5249%0.92$259.52$284.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 180 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
$240.00$245.00$250.00Oct 30$0.05$4.957%99.00
$275.00$276.00$277.00Oct 8$0.23$0.7746%3.35
$274.00$275.00$276.00Oct 8$0.39$0.6162%1.56
$273.00$274.00$275.00Oct 9$0.10$0.9024%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 8$0.24$0.7646%3.17
$274.00$275.00$276.00Oct 8$0.39$0.6162%1.56
$250.00$255.00$260.00Oct 21$0.09$4.915%54.56
$240.00$245.00$250.00Nov 13$0.08$4.925%61.50
$273.00$274.00$275.00Oct 8$0.21$0.7940%3.76

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 $-1.01, 431 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$6.46$3.54
$267.50$273.001:2Oct 20-$0.59$4.91
$265.00$270.001:2Oct 15-$1.77$3.23
$263.00$268.001:2Oct 14-$3.00$2.00
$270.00$273.001:2Oct 14-$1.48$1.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$283.001:2Oct 21-$1.01$6.99
$283.00$278.001:2Oct 22-$1.49$3.51
$277.00$276.001:2Oct 8-$0.15$0.85
$265.00$260.001:2Oct 22-$0.04$4.96
$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 2.73%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Nov 20$7.500.490.3%2.73%3.06%155111
$277.00Nov 20$6.960.470.7%2.53%3.23%79196
$278.00Nov 20$6.450.451.1%2.34%3.41%151146
$279.00Nov 20$5.960.431.4%2.17%3.59%188410
$280.00Nov 20$5.500.411.8%2.00%3.79%1.4K5.9K
$281.00Nov 20$5.050.392.1%1.84%3.99%1191.2K
$282.00Nov 20$4.640.372.5%1.69%4.20%771.5K
$277.00Nov 13$6.210.470.7%2.26%2.96%1025
$277.50Nov 13$5.960.460.9%2.17%3.05%823
$278.00Nov 13$5.710.451.1%2.08%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 462,399
Total Puts 655,124
Put/Call Ratio 1.42
Net Difference -192,725

Prior's Put/Call Breakdown

Total Calls 372,262
Total Puts 679,282
Put/Call Ratio 1.82
Net Difference -307,020

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