Tour v531
IWM
iShares Russell 2000 ETF
$276.03 -0.60%
(10/8 12:20) ◀
|
Thursday, October 8, 2026 (12:25pm)
January 2026
|
▶ (10/8 12:30)
◀ 10/8 12:25 ▶

Option Volume

Detail
ℹ
Current (10/08 12:25pm) 1,270,091
Calls: 554,150 (44%)
Puts: 715,941 (56%)
Prior (10/07) 1,114,686
Calls: 420,008 (38%)
Puts: 694,678 (62%)
Current vs Prior +13.94%
Calls: +31.94% (Calls)
Puts: +3.06% (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 -26.57%
Calls: -29.11%
Puts: -24.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 12:25pm) $136.04M
Calls: $45.79M (34%)
Puts: $90.24M (66%)
Prior (10/07) $133.98M
Calls: $33.88M (25%)
Puts: $100.10M (75%)
Current vs Prior +1.54%
Calls: +35.17%
Puts: -9.85%
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 -18.15%
Calls: -25.92%
Puts: -13.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 12:25pm) 1.29
Prior (10/07) 1.65
Current vs Prior -21.89%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +5.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 12:25pm) 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% | 1.04%1.04% | 1.34%1.04% | 2.29%2.08% | 5.52%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -38.56% | -16.50%+186.86% | +7.27%-16.50% | -5.67%-6.55% | -2.09%
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 -42.86% | -22.77%+55.37% | -4.76%-21.52% | -6.95%-26.41% | -5.82%
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 -38.56% | -16.50%+186.86% | +7.27%-16.50% | -5.67%-6.55% | -2.09%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.38% | 1.72%
Calls: 2.08% | 1.61%
Puts: 2.68% | 1.83%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +2.15% | +20.28%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -29.76% | -49.83%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($90.24M). Bearish P/C ratio of 1.29 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
12:25BEARISHBEARISHBEARISH
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 962 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2033.0633.20$33.130.4%--0.91216
$251.00Nov 2027.4827.62$27.550.5%80.882
$250.00Nov 2028.3928.54$28.470.5%--0.894.1K
$256.00Nov 2023.0123.14$23.080.6%1480.8414
$254.00Nov 2024.7624.90$24.830.6%10.8627
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Nov 2023.0323.15$23.090.5%10.89250
$298.00Nov 2022.0922.22$22.160.6%10.88312
$329.00Oct 952.8053.12$52.960.6%11.00--
$325.00Oct 848.8149.11$48.960.6%311.00--
$265.00Nov 203.233.25$3.240.6%13.9K0.2796.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 240 found (avg $0.50, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.060.07$0.0714.3%47.5K0.092.9K
$277.00Oct 80.160.17$0.175.9%100.7K0.221.2K
$276.00Oct 80.470.48$0.482.1%91.6K0.51341
$281.00Oct 90.090.10$0.1010.0%1.8K0.074.5K
$282.00Oct 90.060.07$0.0714.3%1.8K0.054.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.110.12$0.128.3%117.5K0.183.3K
$276.00Oct 80.430.44$0.442.3%64.6K0.492.0K
$271.00Oct 90.080.09$0.0911.1%1.4K0.067.6K
$270.00Oct 90.050.06$0.0616.7%2.5K0.047.0K
$272.00Oct 90.140.15$0.156.7%2.4K0.1011.8K

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 815.8916.19$16.041.9%41.009
$261.00Oct 814.8915.19$15.042.0%41.00--
$265.00Oct 810.8611.18$11.022.9%301.0011
$266.00Oct 89.9210.18$10.052.6%291.005
$267.00Oct 88.919.18$9.053.0%21.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 97.898.04$7.971.9%481.001.4K
$285.00Oct 98.909.02$8.961.3%461.00786
$286.00Oct 99.9010.03$9.971.3%281.00541
$287.00Oct 910.9011.03$10.971.2%31.00180
$287.50Oct 911.3711.52$11.451.3%71.00160

Most actively traded options today. High liquidity = easy entry/exit. 1,180 active (total vol 1.3M, top 117.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.160.17$0.175.9%100.7K0.221.2K
$276.00Oct 80.470.48$0.482.1%91.6K0.51341
$278.00Oct 80.060.07$0.0714.3%47.5K0.092.9K
$275.00Oct 81.151.18$1.172.6%39.1K0.82202
$280.00Oct 90.160.17$0.175.9%19.4K0.118.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.110.12$0.128.3%117.5K0.183.3K
$276.00Oct 80.430.44$0.442.3%64.6K0.492.0K
$274.00Oct 80.030.04$0.0425.0%64.1K0.065.2K
$269.00Oct 160.680.75$0.729.7%34.1K0.1773.0K
$267.00Oct 160.470.51$0.498.2%32.9K0.1253.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 11.9%, max 26.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2022.3%17.6%26.7%100.8K1.4K
$276.00Oct 8Nov 2019.9%17.8%11.7%91.7K452
$275.00Oct 8Nov 2019.7%18.1%9.3%43.6K2.8K
$262.00Oct 30Nov 2020.9%20.9%0.1%--137
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2022.3%17.6%26.7%12.8K6.1K
$276.00Oct 8Nov 2019.9%17.8%11.7%64.9K5.1K
$275.00Oct 8Nov 2019.7%18.1%9.3%119.0K59.6K
$272.50Nov 6Nov 1318.6%18.6%0.0%35282

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 466 found (best R:R 19.00, avg 3.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$296.00$297.00Nov 20$0.12$0.88$0.1214%7.33$296.12
$276.00$277.00Oct 12$0.44$0.56$0.4450%1.27$276.44
$277.00$278.00Oct 8$0.10$0.90$0.1022%9.00$277.10
$281.00$282.00Oct 13$0.11$0.89$0.1115%8.09$281.11
$290.00$291.00Nov 20$0.22$0.78$0.2224%3.55$290.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.25$4.75$0.259%19.00$249.75
$245.00$240.00Nov 13$0.17$4.83$0.177%28.41$244.83
$240.00$235.00Nov 20$0.15$4.85$0.156%32.33$239.85
$278.00$276.00Oct 22$0.99$1.01$0.9958%1.02$277.01
$250.00$245.00Nov 6$0.19$4.81$0.198%25.32$249.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 0.12, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.52$0.52$4.4884%0.12$285.52
$290.00$300.00Oct 22$0.21$0.21$9.7994%0.02$290.21
$277.00$277.50Nov 6$0.30$0.30$0.2051%1.50$277.30
$279.00$280.00Nov 6$0.47$0.47$0.5356%0.89$279.47
$277.00$278.00Nov 20$0.53$0.53$0.4751%1.13$277.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$275.00Oct 8$0.32$0.32$0.6851%0.47$275.68
$274.00$273.00Oct 9$0.17$0.17$0.8376%0.20$273.83
$275.00$274.00Oct 9$0.27$0.27$0.7365%0.37$274.73
$271.00$270.00Oct 16$0.21$0.21$0.7976%0.27$270.79
$276.00$275.00Oct 12$0.44$0.44$0.5650%0.79$275.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.80, cheapest $0.76)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.7619.9%18.3%
$277.50Oct 30Nov 6$1.0719.2%20.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.6419.9%18.5%
$272.50Nov 6Nov 13$0.6518.6%18.6%
$277.50Oct 30Nov 6$0.9019.2%20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 473 found (cheapest 0.33% of stock, avg 4.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 8$0.48$0.44$0.92$275.08$276.920.33%
$275.00Oct 8$1.17$0.12$1.29$273.71$276.290.47%
$277.00Oct 8$0.17$1.12$1.29$275.71$278.290.47%
$274.00Oct 8$2.10$0.04$2.14$271.86$276.140.78%
$278.00Oct 8$0.07$2.07$2.14$275.86$280.140.78%
$276.00Oct 9$1.24$1.08$2.32$273.68$278.320.84%
$277.00Oct 9$0.80$1.64$2.44$274.56$279.440.88%
$275.00Oct 9$1.84$0.68$2.52$272.48$277.520.91%
$278.00Oct 9$0.48$2.30$2.78$275.22$280.781.01%
$274.00Oct 9$2.55$0.41$2.96$271.04$276.961.07%

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

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$274.00Oct 8$0.07$0.04$0.11$273.89$278.11
$278.00$275.00Oct 8$0.07$0.12$0.19$274.81$278.19
$281.00$272.00Oct 9$0.10$0.15$0.25$271.75$281.25
$277.00$274.00Oct 8$0.17$0.04$0.21$273.79$277.21
$277.00$275.00Oct 8$0.17$0.12$0.29$274.71$277.29
$280.00$272.00Oct 9$0.17$0.15$0.32$271.68$280.32
$281.00$273.00Oct 9$0.10$0.24$0.34$272.66$281.34
$280.00$273.00Oct 9$0.17$0.24$0.41$272.59$280.41
$279.00$272.00Oct 9$0.29$0.15$0.44$271.56$279.44
$279.00$273.00Oct 9$0.29$0.24$0.53$272.47$279.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 444 found (best R:R 0.96, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256284/285Nov 20$0.49$0.5149%0.96$255.51$284.49
256/257284/285Nov 13$0.46$0.5452%0.85$256.54$284.46
260/261284/285Nov 20$0.54$0.4644%1.17$260.46$284.54
260/261283/284Nov 6$0.48$0.5250%0.92$260.52$283.48
259/260284/285Nov 13$0.49$0.5149%0.96$259.51$284.49
255/256285/286Nov 20$0.46$0.5452%0.85$255.54$285.46
265/266280/281Oct 23$0.49$0.5148%0.96$265.51$280.49
257/258284/285Nov 20$0.50$0.5047%1.00$257.50$284.50
266/267280/281Oct 23$0.51$0.4946%1.04$266.49$280.51
258/259284/285Nov 20$0.51$0.4946%1.04$258.49$284.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 180 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.15$9.859%65.67
$240.00$245.00$250.00Oct 30$0.05$4.957%99.00
$276.00$277.00$278.00Oct 8$0.21$0.7941%3.76
$275.00$276.00$277.00Oct 8$0.38$0.6260%1.63
$273.00$274.00$275.00Oct 12$0.06$0.9417%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 8$0.36$0.6459%1.78
$276.00$277.00$278.00Oct 9$0.10$0.9025%9.00
$276.00$277.00$278.00Oct 12$0.07$0.9319%13.29
$250.00$255.00$260.00Oct 21$0.08$4.924%61.50
$274.00$275.00$276.00Oct 8$0.24$0.7643%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 460 found (best net $-0.42, 450 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$0.42$12.58
$267.50$273.001:2Oct 20-$1.00$4.50
$250.00$260.001:2Oct 23-$7.23$2.77
$263.00$268.001:2Oct 14-$3.75$1.25
$274.00$275.001:2Oct 8-$0.24$0.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 21-$3.72$2.28
$305.00$295.001:2Oct 9-$9.04$0.96
$278.00$277.001:2Oct 8-$0.17$0.83
$265.00$260.001:2Oct 22-$0.03$4.97
$260.00$255.001:2Oct 21-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 237 found (best yield 2.69%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Nov 20$7.430.490.3%2.69%3.04%96196
$278.00Nov 20$6.900.470.7%2.50%3.21%449146
$279.00Nov 20$6.400.451.1%2.32%3.39%189410
$280.00Nov 20$5.910.431.4%2.14%3.58%1.7K5.9K
$281.00Nov 20$5.450.411.8%1.97%3.77%1401.2K
$282.00Nov 20$5.020.392.2%1.82%3.98%781.5K
$283.00Nov 20$4.610.372.5%1.67%4.20%741.3K
$277.00Nov 13$6.630.480.3%2.40%2.75%1025
$277.50Nov 13$6.340.480.5%2.30%2.83%823
$278.00Nov 13$6.130.470.7%2.22%2.93%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 554,150
Total Puts 715,941
Put/Call Ratio 1.29
Net Difference -161,791

Prior's Put/Call Breakdown

Total Calls 420,008
Total Puts 694,678
Put/Call Ratio 1.65
Net Difference -274,670

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