Tour v531
IWM
iShares Russell 2000 ETF
$275.37 -0.84%
(10/8 12:05) ◀
|
Thursday, October 8, 2026 (12:10pm)
January 2026
|
▶ (10/8 12:15)
◀ 10/8 12:10 ▶

Option Volume

Detail
ℹ
Current (10/08 12:10pm) 1,130,431
Calls: 469,272 (42%)
Puts: 661,159 (58%)
Prior (10/07) 1,069,638
Calls: 385,763 (36%)
Puts: 683,875 (64%)
Current vs Prior +5.68%
Calls: +21.65% (Calls)
Puts: -3.32% (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 -34.64%
Calls: -39.97%
Puts: -30.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 12:10pm) $124.55M
Calls: $30.98M (25%)
Puts: $93.57M (75%)
Prior (10/07) $131.42M
Calls: $30.01M (23%)
Puts: $101.40M (77%)
Current vs Prior -5.22%
Calls: +3.22%
Puts: -7.72%
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 -25.06%
Calls: -49.88%
Puts: -10.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 12:10pm) 1.41
Prior (10/07) 1.77
Current vs Prior -20.53%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +15.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 12:10pm) 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 0.53% | 1.02%1.02% | 1.33%1.02% | 2.28%2.09% | 5.57%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -44.19% | -18.33%+180.56% | +6.08%-18.34% | -6.04%-6.32% | -1.21%
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 -48.09% | -24.47%+51.96% | -5.82%-23.24% | -7.31%-26.23% | -4.98%
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 -44.19% | -18.33%+180.56% | +6.08%-18.34% | -6.04%-6.32% | -1.21%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.62% | 1.42%
Calls: 1.59% | 1.43%
Puts: 3.66% | 1.42%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +12.45% | -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 -22.68% | -58.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($93.57M) vs calls ($30.98M). Bearish P/C ratio of 1.41 indicates protective positioning. P/C ratio dropping 21% - 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
12:10BEARISHBEARISHBEARISH
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 1,022 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2032.4332.56$32.500.4%--0.91216
$270.00Oct 166.666.69$6.680.4%1100.77325
$268.00Oct 168.338.37$8.350.5%560.8337
$266.00Oct 1610.1110.16$10.140.5%200.8815
$269.00Oct 167.487.52$7.500.5%710.8042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 151.941.95$1.940.5%680.41112
$284.00Oct 168.818.86$8.840.6%8910.8815.6K
$289.00Oct 1313.5913.67$13.630.6%40.9922
$325.00Oct 849.5049.82$49.660.6%311.00--
$324.00Oct 848.5048.82$48.660.7%321.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 308 found (avg $0.42, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.050.06$0.0616.7%83.3K0.091.2K
$276.00Oct 80.180.19$0.195.3%70.0K0.27341
$275.00Oct 80.620.63$0.631.6%33.4K0.62202
$281.00Oct 90.050.06$0.0616.7%1.6K0.044.5K
$280.00Oct 90.090.10$0.1010.0%17.9K0.078.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.070.08$0.0812.5%60.8K0.135.2K
$275.00Oct 80.250.26$0.263.8%109.4K0.383.3K
$276.00Oct 80.800.83$0.823.7%59.1K0.732.0K
$270.00Oct 90.070.08$0.0812.5%2.4K0.057.0K
$271.00Oct 90.120.13$0.137.7%1.3K0.087.6K

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 815.1815.46$15.321.8%41.009
$261.00Oct 814.1814.48$14.332.1%41.00--
$265.00Oct 810.1910.46$10.332.6%--1.0011
$266.00Oct 89.239.46$9.352.5%21.005
$269.00Oct 86.206.41$6.313.3%11.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 96.606.71$6.651.7%7631.003.2K
$283.00Oct 97.597.71$7.651.6%411.002.4K
$284.00Oct 98.608.71$8.661.3%471.001.4K
$285.00Oct 99.599.71$9.651.2%451.00786
$286.00Oct 910.5810.71$10.651.2%251.00541

Most actively traded options today. High liquidity = easy entry/exit. 1,134 active (total vol 1.1M, top 109.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.050.06$0.0616.7%83.3K0.091.2K
$276.00Oct 80.180.19$0.195.3%70.0K0.27341
$278.00Oct 80.020.03$0.0333.3%40.1K0.042.9K
$275.00Oct 80.620.63$0.631.6%33.4K0.62202
$280.00Oct 90.090.10$0.1010.0%17.9K0.078.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.250.26$0.263.8%109.4K0.383.3K
$274.00Oct 80.070.08$0.0812.5%60.8K0.135.2K
$276.00Oct 80.800.83$0.823.7%59.1K0.732.0K
$269.00Oct 160.840.86$0.852.4%34.0K0.2073.0K
$267.00Oct 160.580.59$0.591.7%32.7K0.1453.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 2.9%, max 4.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2018.5%17.8%4.2%70.2K452
$262.00Oct 30Nov 2021.0%20.9%0.2%--137
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2018.5%17.8%4.2%59.4K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 466 found (best R:R 17.52, avg 3.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$288.00$289.00Nov 13$0.20$0.80$0.2024%4.00$288.20
$284.00$285.00Nov 13$0.29$0.71$0.2932%2.45$284.29
$287.00$287.50Nov 6$0.10$0.40$0.1022%4.00$287.10
$297.00$298.00Nov 20$0.11$0.89$0.1112%8.09$297.11
$287.00$287.50Nov 13$0.12$0.38$0.1225%3.17$287.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.27$4.73$0.2710%17.52$249.73
$250.00$245.00Nov 6$0.20$4.80$0.208%24.00$249.80
$235.00$230.00Nov 20$0.11$4.89$0.115%44.45$234.89
$278.00$276.00Oct 22$1.05$0.95$1.0561%0.90$276.95
$250.00$245.00Oct 30$0.12$4.88$0.126%40.67$249.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 344 found (best R:R 0.10, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.45$0.45$4.5586%0.10$285.45
$278.00$279.00Oct 30$0.47$0.47$0.5357%0.89$278.47
$283.00$284.00Nov 13$0.38$0.38$0.6266%0.61$283.38
$290.00$300.00Oct 22$0.16$0.16$9.8495%0.02$290.16
$276.00$277.00Nov 20$0.54$0.54$0.4651%1.17$276.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 8$0.18$0.18$0.8262%0.22$274.82
$275.00$274.00Oct 9$0.36$0.36$0.6456%0.56$274.64
$273.00$272.00Oct 9$0.14$0.14$0.8680%0.16$272.86
$274.00$273.00Oct 12$0.29$0.29$0.7164%0.41$273.71
$271.00$270.00Oct 13$0.14$0.14$0.8681%0.16$270.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.81, cheapest $0.64)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.7717.8%18.1%
$277.50Oct 30Nov 6$1.0919.2%20.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6418.5%18.6%
$275.00Oct 8Oct 9$0.6617.8%18.1%
$277.50Oct 30Nov 6$0.9019.2%20.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 457 found (cheapest 0.32% of stock, avg 4.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Oct 8$0.63$0.26$0.89$274.11$275.890.32%
$276.00Oct 8$0.19$0.82$1.01$274.99$277.010.37%
$274.00Oct 8$1.44$0.08$1.52$272.48$275.520.55%
$277.00Oct 8$0.06$1.72$1.78$275.22$278.780.65%
$275.00Oct 9$1.40$0.92$2.32$272.68$277.320.84%
$276.00Oct 9$0.90$1.41$2.31$273.69$278.310.84%
$273.00Oct 8$2.37$0.04$2.41$270.59$275.410.88%
$277.00Oct 9$0.54$2.05$2.59$274.41$279.590.94%
$274.00Oct 9$2.05$0.56$2.61$271.39$276.610.95%
$278.00Oct 8$0.03$2.71$2.74$275.26$280.741.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 1.91%)

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$0.08$0.14$273.86$277.14
$280.00$271.00Oct 9$0.10$0.13$0.23$270.77$280.23
$276.00$273.00Oct 8$0.19$0.04$0.23$272.77$276.23
$279.00$271.00Oct 9$0.17$0.13$0.30$270.70$279.30
$280.00$272.00Oct 9$0.10$0.21$0.31$271.69$280.31
$276.00$274.00Oct 8$0.19$0.08$0.27$273.73$276.27
$279.00$272.00Oct 9$0.17$0.21$0.38$271.62$279.38
$277.00$275.00Oct 8$0.06$0.26$0.32$274.68$277.32
$276.00$275.00Oct 8$0.19$0.26$0.45$274.55$276.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 449 found (best R:R 1.04, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
257/258283/284Nov 13$0.51$0.4949%1.04$257.49$283.51
259/260283/284Nov 13$0.53$0.4747%1.13$259.47$283.53
260/261283/284Nov 13$0.54$0.4646%1.17$260.46$283.54
255/256283/284Nov 13$0.48$0.5251%0.92$255.52$283.48
256/257283/284Nov 13$0.49$0.5150%0.96$256.51$283.49
258/259283/284Nov 13$0.50$0.5048%1.00$258.50$283.50
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
254/255284/285Nov 20$0.46$0.5451%0.85$254.54$284.46
255/256284/285Nov 20$0.47$0.5350%0.89$255.53$284.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 33.48, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.29$9.7110%33.48
$240.00$245.00$250.00Oct 30$0.05$4.957%99.00
$273.00$274.00$275.00Oct 8$0.12$0.8831%7.33
$240.00$245.00$250.00Nov 20$0.06$4.944%82.33
$274.00$275.00$276.00Oct 8$0.37$0.6360%1.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$273.00$274.00$275.00Oct 8$0.14$0.8632%6.14
$276.00$277.00$278.00Oct 8$0.09$0.9123%10.11
$240.00$245.00$250.00Nov 13$0.08$4.925%61.50
$274.00$275.00$276.00Oct 8$0.38$0.6260%1.63
$250.00$255.00$260.00Oct 21$0.09$4.915%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 447 found (best net $-0.80, 435 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$267.50$273.001:2Oct 20-$0.70$4.80
$250.00$260.001:2Oct 23-$6.71$3.29
$265.00$270.001:2Oct 15-$1.95$3.05
$263.00$268.001:2Oct 14-$3.17$1.83
$270.00$273.001:2Oct 14-$1.58$1.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$283.001:2Oct 21-$0.80$7.20
$283.00$278.001:2Oct 22-$1.36$3.64
$265.00$260.001:2Oct 22-$0.02$4.98
$305.00$295.001:2Oct 9-$9.66$0.34
$278.00$277.001:2Oct 8-$0.73$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 239 found (best yield 2.76%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Nov 20$7.610.490.2%2.76%2.99%155111
$277.00Nov 20$7.070.480.6%2.57%3.16%79196
$278.00Nov 20$6.570.461.0%2.39%3.34%151146
$279.00Nov 20$6.070.441.3%2.20%3.52%188410
$280.00Nov 20$5.620.421.7%2.04%3.72%1.4K5.9K
$281.00Nov 20$5.180.402.0%1.88%3.93%1241.2K
$282.00Nov 20$4.740.382.4%1.72%4.13%771.5K
$277.00Nov 13$6.330.470.6%2.30%2.89%1025
$283.00Nov 20$4.350.352.8%1.58%4.35%741.3K
$277.50Nov 13$6.030.460.8%2.19%2.96%823

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 469,272
Total Puts 661,159
Put/Call Ratio 1.41
Net Difference -191,887

Prior's Put/Call Breakdown

Total Calls 385,763
Total Puts 683,875
Put/Call Ratio 1.77
Net Difference -298,112

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