Tour v531
IWM
iShares Russell 2000 ETF
$275.87 -0.66%
(10/8 12:15) ◀
|
Thursday, October 8, 2026 (12:20pm)
January 2026
|
▶ (10/8 12:25)
◀ 10/8 12:20 ▶

Option Volume

Detail
ℹ
Current (10/08 12:20pm) 1,215,349
Calls: 534,343 (44%)
Puts: 681,006 (56%)
Prior (10/07) 1,105,120
Calls: 414,035 (37%)
Puts: 691,085 (63%)
Current vs Prior +9.97%
Calls: +29.06% (Calls)
Puts: -1.46% (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 -29.73%
Calls: -31.64%
Puts: -28.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 12:20pm) $128.14M
Calls: $42.05M (33%)
Puts: $86.08M (67%)
Prior (10/07) $133.18M
Calls: $33.66M (25%)
Puts: $99.51M (75%)
Current vs Prior -3.78%
Calls: +24.93%
Puts: -13.49%
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 -22.90%
Calls: -31.97%
Puts: -17.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 12:20pm) 1.27
Prior (10/07) 1.67
Current vs Prior -23.65%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +4.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 12:20pm) 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% | 1.06%1.06% | 1.36%1.06% | 2.31%2.12% | 5.58%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -38.52% | -15.29%+191.04% | +8.51%-15.29% | -5.01%-4.70% | -1.13%
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 -42.82% | -21.65%+57.63% | -3.67%-20.38% | -6.30%-24.95% | -4.90%
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 -38.52% | -15.29%+191.04% | +8.51%-15.29% | -5.01%-4.70% | -1.13%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.82% | 2.83%
Calls: 3.85% | 2.31%
Puts: 1.79% | 3.36%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +21.03% | +97.90%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -16.78% | -17.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($86.08M). Bearish P/C ratio of 1.27 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
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
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 890 of results (avg 3.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2032.8533.10$32.980.8%--0.91216
$225.00Oct 1650.8951.31$51.100.8%--1.00101
$240.00Oct 1235.8536.16$36.000.9%11.00--
$230.00Oct 1645.9146.32$46.110.9%--1.0020
$251.00Nov 2027.2727.53$27.400.9%80.882
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$329.00Oct 952.9553.25$53.100.6%11.00--
$325.00Oct 848.9449.25$49.100.6%311.00--
$323.00Oct 846.9547.25$47.100.6%361.00--
$324.00Oct 847.9448.25$48.100.6%321.00--
$322.00Oct 845.9546.25$46.100.7%371.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 202 found (avg $0.52, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.130.14$0.147.1%97.7K0.201.2K
$278.00Oct 80.050.06$0.0616.7%45.0K0.082.9K
$276.00Oct 80.410.43$0.424.8%87.7K0.47341
$281.00Oct 90.080.09$0.0911.1%1.8K0.064.5K
$280.00Oct 90.140.15$0.156.7%18.9K0.108.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.170.18$0.185.6%114.9K0.233.3K
$276.00Oct 80.560.57$0.561.8%62.3K0.542.0K
$270.00Oct 90.050.06$0.0616.7%2.4K0.047.0K
$271.00Oct 90.080.09$0.0911.1%1.4K0.067.6K
$272.00Oct 90.140.15$0.156.7%2.3K0.1011.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 525 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 815.7516.06$15.911.9%41.009
$261.00Oct 814.7515.06$14.912.1%41.00--
$265.00Oct 810.7511.06$10.912.8%301.0011
$266.00Oct 89.7510.05$9.903.0%291.005
$267.00Oct 88.759.05$8.903.4%21.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 96.967.24$7.103.9%491.002.4K
$284.00Oct 98.018.24$8.132.8%481.001.4K
$285.00Oct 98.969.24$9.103.1%461.00786
$286.00Oct 99.9610.23$10.102.7%281.00541
$287.00Oct 910.9611.23$11.102.4%31.00180

Most actively traded options today. High liquidity = easy entry/exit. 1,177 active (total vol 1.2M, top 114.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.130.14$0.147.1%97.7K0.201.2K
$276.00Oct 80.410.43$0.424.8%87.7K0.47341
$278.00Oct 80.050.06$0.0616.7%45.0K0.082.9K
$275.00Oct 81.021.06$1.043.8%38.3K0.77202
$280.00Oct 90.140.15$0.156.7%18.9K0.108.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.170.18$0.185.6%114.9K0.233.3K
$274.00Oct 80.040.05$0.0520.0%63.5K0.085.2K
$276.00Oct 80.560.57$0.561.8%62.3K0.542.0K
$269.00Oct 160.710.79$0.7510.7%34.1K0.1873.0K
$267.00Oct 160.520.54$0.533.8%32.7K0.1353.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 20.5%, max 27.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2022.4%17.6%27.4%97.8K1.4K
$276.00Oct 8Nov 2021.0%17.8%17.7%87.8K452
$275.00Oct 8Nov 2020.9%18.0%16.3%42.8K2.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2022.4%17.6%27.4%12.7K6.1K
$276.00Oct 8Nov 2021.0%17.8%17.7%62.6K5.1K
$275.00Oct 8Nov 2020.9%18.0%16.3%116.4K59.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 470 found (best R:R 18.23, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 8$0.62$0.38$0.6277%0.61$275.62
$291.00$292.00Nov 20$0.19$0.81$0.1922%4.26$291.19
$292.00$293.00Nov 20$0.18$0.82$0.1820%4.56$292.18
$279.00$280.00Oct 9$0.10$0.90$0.1016%9.00$279.10
$278.00$279.00Oct 9$0.17$0.83$0.1725%4.88$278.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.26$4.74$0.269%18.23$249.74
$240.00$235.00Nov 13$0.11$4.89$0.115%44.45$239.89
$277.00$276.00Oct 23$0.43$0.57$0.4354%1.33$276.57
$245.00$240.00Nov 13$0.18$4.82$0.187%26.78$244.82
$277.50$277.00Nov 13$0.18$0.32$0.1852%1.78$277.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 347 found (best R:R 0.11, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.50$0.50$4.5084%0.11$285.50
$276.00$277.00Nov 6$0.61$0.61$0.3949%1.56$276.61
$277.00$277.50Nov 6$0.33$0.33$0.1751%1.94$277.33
$290.00$300.00Oct 22$0.22$0.22$9.7893%0.02$290.22
$281.00$282.00Nov 20$0.47$0.47$0.5359%0.89$281.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 8$0.13$0.13$0.8777%0.15$274.87
$273.00$272.00Oct 9$0.13$0.13$0.8784%0.15$272.87
$274.00$273.00Oct 9$0.19$0.19$0.8175%0.23$273.81
$275.00$274.00Oct 9$0.29$0.29$0.7163%0.41$274.71
$274.00$273.00Oct 13$0.29$0.29$0.7166%0.41$273.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.79, cheapest $0.63)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.7321.0%18.6%
$277.50Oct 30Nov 6$1.0319.3%20.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.6321.0%18.6%
$272.50Nov 6Nov 13$0.7018.6%18.6%
$277.50Oct 30Nov 6$0.8519.3%20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 473 found (cheapest 0.36% of stock, avg 4.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 8$0.42$0.56$0.98$275.02$276.980.36%
$275.00Oct 8$1.04$0.18$1.22$273.78$276.220.44%
$277.00Oct 8$0.14$1.29$1.43$275.57$278.430.52%
$274.00Oct 8$1.96$0.05$2.01$271.99$276.010.73%
$278.00Oct 8$0.06$2.16$2.22$275.78$280.220.80%
$276.00Oct 9$1.15$1.19$2.34$273.66$278.340.85%
$277.00Oct 9$0.71$1.75$2.46$274.54$279.460.89%
$275.00Oct 9$1.73$0.76$2.49$272.51$277.490.90%
$278.00Oct 9$0.42$2.42$2.84$275.16$280.841.03%
$273.00Oct 8$2.93$0.02$2.95$270.05$275.951.07%

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
$278.00$274.00Oct 8$0.06$0.05$0.11$273.89$278.11
$281.00$271.00Oct 9$0.09$0.09$0.18$270.82$281.18
$277.00$274.00Oct 8$0.14$0.05$0.19$273.81$277.19
$281.00$272.00Oct 9$0.09$0.15$0.24$271.76$281.24
$280.00$271.00Oct 9$0.15$0.09$0.24$270.76$280.24
$278.00$275.00Oct 8$0.06$0.18$0.24$274.76$278.24
$280.00$272.00Oct 9$0.15$0.15$0.30$271.70$280.30
$277.00$275.00Oct 8$0.14$0.18$0.32$274.68$277.32
$279.00$271.00Oct 9$0.25$0.09$0.34$270.66$279.34
$281.00$273.00Oct 9$0.09$0.28$0.37$272.63$281.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 418 found (best R:R 0.96, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256284/285Nov 20$0.49$0.5150%0.96$255.51$284.49
254/255284/285Nov 13$0.44$0.5654%0.79$254.56$284.44
266/267279/280Oct 16$0.45$0.5553%0.82$266.55$279.45
254/255284/285Nov 20$0.47$0.5351%0.89$254.53$284.47
255/256285/286Nov 20$0.46$0.5452%0.85$255.54$285.46
266/267280/281Oct 22$0.49$0.5148%0.96$266.51$280.49
263/264283/284Oct 30$0.45$0.5552%0.82$263.55$283.45
267/268283/284Oct 30$0.53$0.4744%1.13$267.47$283.53
253/254284/285Nov 20$0.46$0.5451%0.85$253.54$284.46
266/267281/282Oct 22$0.45$0.5552%0.82$266.55$281.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 184 found (best R:R 51.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.19$9.819%51.63
$273.00$274.00$275.00Oct 8$0.05$0.9523%19.00
$275.00$276.00$277.00Oct 8$0.34$0.6657%1.94
$269.00$271.00$273.00Oct 21$0.11$1.8914%17.18
$277.00$278.00$279.00Oct 8$0.05$0.9516%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 8$0.14$0.8638%6.14
$276.00$277.00$278.00Oct 12$0.06$0.9419%15.67
$274.00$275.00$276.00Oct 8$0.25$0.7546%3.00
$275.00$276.00$277.00Oct 8$0.35$0.6557%1.86
$250.00$255.00$260.00Oct 21$0.07$4.934%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 459 found (best net $-0.24, 448 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$0.24$12.76
$267.50$273.001:2Oct 20-$0.97$4.53
$250.00$260.001:2Oct 23-$7.12$2.88
$263.00$268.001:2Oct 14-$3.65$1.35
$274.00$275.001:2Oct 8-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 21-$3.78$2.22
$305.00$295.001:2Oct 9-$9.10$0.90
$278.00$277.001:2Oct 8-$0.42$0.58
$265.00$260.001:2Oct 22-$0.03$4.97
$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. 251 found (best yield 2.86%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Nov 20$7.890.510.1%2.86%2.91%155111
$277.00Nov 20$7.330.480.4%2.66%3.07%96196
$278.00Nov 20$6.800.470.8%2.46%3.24%449146
$279.00Nov 20$6.290.451.1%2.28%3.41%189410
$280.00Nov 20$5.820.431.5%2.11%3.61%1.6K5.9K
$281.00Nov 20$5.370.411.9%1.95%3.81%1251.2K
$282.00Nov 20$4.930.392.2%1.79%4.01%771.5K
$283.00Nov 20$4.520.372.6%1.64%4.22%741.3K
$277.50Nov 13$6.350.480.6%2.30%2.89%823
$277.00Nov 13$6.550.490.4%2.37%2.78%1025

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 534,343
Total Puts 681,006
Put/Call Ratio 1.27
Net Difference -146,663

Prior's Put/Call Breakdown

Total Calls 414,035
Total Puts 691,085
Put/Call Ratio 1.67
Net Difference -277,050

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