Tour v531
IWM
iShares Russell 2000 ETF
$275.90 -0.65%
(10/8 12:25) ◀
|
Thursday, October 8, 2026 (12:30pm)
January 2026
|
▶ (10/8 12:35)
◀ 10/8 12:30 ▶

Option Volume

Detail
ℹ
Current (10/08 12:30pm) 1,287,101
Calls: 564,656 (44%)
Puts: 722,445 (56%)
Prior (10/07) 1,123,296
Calls: 425,666 (38%)
Puts: 697,630 (62%)
Current vs Prior +14.58%
Calls: +32.65% (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 -25.58%
Calls: -27.77%
Puts: -23.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 12:30pm) $135.67M
Calls: $43.20M (32%)
Puts: $92.47M (68%)
Prior (10/07) $134.64M
Calls: $34.15M (25%)
Puts: $100.48M (75%)
Current vs Prior +0.77%
Calls: +26.47%
Puts: -7.97%
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 -18.37%
Calls: -30.12%
Puts: -11.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 12:30pm) 1.28
Prior (10/07) 1.64
Current vs Prior -21.93%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +4.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 12:30pm) 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% | 1.04%1.04% | 1.33%1.04% | 2.28%2.08% | 5.57%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -41.99% | -17.04%+185.02% | +6.46%-17.04% | -6.07%-6.50% | -1.34%
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 -46.04% | -23.27%+54.37% | -5.49%-22.02% | -7.34%-26.37% | -5.10%
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 -41.99% | -17.04%+185.02% | +6.46%-17.04% | -6.07%-6.50% | -1.34%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.49% | 1.46%
Calls: 2.94% | 1.16%
Puts: 2.04% | 1.75%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +6.87% | +2.10%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -26.52% | -57.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($92.47M). Bearish P/C ratio of 1.28 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
12:30BEARISHBEARISHBEARISH
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 988 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2032.9333.06$33.000.4%--0.91216
$260.00Oct 3017.4417.52$17.480.5%70.8881
$251.00Nov 2027.3527.48$27.420.5%80.882
$256.00Nov 2022.8822.99$22.940.5%1480.8414
$259.00Oct 3018.3518.44$18.400.5%--0.8927
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$329.00Oct 952.9653.21$53.090.5%11.00--
$325.00Oct 848.9649.21$49.090.5%311.00--
$324.00Oct 847.9648.21$48.090.5%321.00--
$323.00Oct 846.9647.21$47.090.5%361.00--
$298.00Nov 2022.2222.34$22.280.5%10.88312

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 258 found (avg $0.48, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.110.12$0.128.3%102.3K0.181.2K
$276.00Oct 80.370.38$0.382.6%95.2K0.46341
$280.00Oct 90.140.15$0.156.7%19.4K0.108.3K
$281.00Oct 90.090.10$0.1010.0%1.8K0.074.5K
$279.00Oct 90.250.26$0.263.8%14.4K0.165.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.130.14$0.147.1%118.5K0.213.3K
$276.00Oct 80.480.49$0.492.0%65.7K0.542.0K
$271.00Oct 90.080.09$0.0911.1%1.4K0.067.6K
$272.00Oct 90.130.14$0.147.1%2.4K0.0911.8K
$270.00Oct 90.050.06$0.0616.7%2.5K0.047.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 529 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 815.8016.04$15.921.5%41.009
$261.00Oct 814.8015.04$14.921.6%41.00--
$265.00Oct 810.8011.03$10.922.1%301.0011
$266.00Oct 89.8010.03$9.912.3%291.005
$267.00Oct 88.809.03$8.912.6%21.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 98.078.17$8.121.2%481.001.4K
$285.00Oct 99.059.17$9.111.3%461.00786
$286.00Oct 910.0510.17$10.111.2%281.00541
$287.00Oct 911.0511.17$11.111.1%31.00180
$287.50Oct 911.5511.67$11.611.0%71.00160

Most actively traded options today. High liquidity = easy entry/exit. 1,193 active (total vol 1.3M, top 118.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.110.12$0.128.3%102.3K0.181.2K
$276.00Oct 80.370.38$0.382.6%95.2K0.46341
$278.00Oct 80.040.05$0.0520.0%48.8K0.072.9K
$275.00Oct 81.011.04$1.022.9%39.3K0.79202
$280.00Oct 90.140.15$0.156.7%19.4K0.108.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.130.14$0.147.1%118.5K0.213.3K
$276.00Oct 80.480.49$0.492.0%65.7K0.542.0K
$274.00Oct 80.030.04$0.0425.0%64.7K0.075.2K
$269.00Oct 160.680.72$0.705.7%34.1K0.1773.0K
$267.00Oct 160.460.48$0.474.3%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. 6 strikes (avg 11.5%, max 19.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2021.1%17.6%19.8%102.4K1.4K
$275.00Oct 8Nov 2019.5%18.0%8.2%43.8K2.8K
$276.00Oct 8Nov 2019.0%17.8%6.6%95.3K452
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2021.1%17.6%19.8%12.9K6.1K
$275.00Oct 8Nov 2019.5%18.0%8.2%120.0K59.6K
$276.00Oct 8Nov 2019.0%17.8%6.6%66.0K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 464 found (best R:R 19.00, avg 3.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 8$0.64$0.36$0.6479%0.56$275.64
$275.00$276.00Oct 9$0.57$0.43$0.5764%0.75$275.57
$275.00$276.00Oct 12$0.54$0.46$0.5459%0.85$275.54
$284.00$285.00Oct 16$0.11$0.89$0.1114%8.09$284.11
$293.00$294.00Nov 6$0.11$0.89$0.1112%8.09$293.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.25$4.75$0.259%19.00$249.75
$240.00$235.00Nov 20$0.15$4.85$0.156%32.33$239.85
$250.00$245.00Nov 6$0.19$4.81$0.198%25.32$249.81
$245.00$240.00Nov 13$0.18$4.82$0.187%26.78$244.82
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 338 found (best R:R 0.11, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.51$0.51$4.4984%0.11$285.51
$277.00$277.50Nov 6$0.32$0.32$0.1852%1.78$277.32
$290.00$300.00Oct 22$0.20$0.20$9.8094%0.02$290.20
$276.00$277.00Nov 20$0.56$0.56$0.4449%1.27$276.56
$277.00$278.00Nov 20$0.53$0.53$0.4752%1.13$277.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 8$0.10$0.10$0.9079%0.11$274.90
$275.00$274.00Oct 9$0.30$0.30$0.7063%0.43$274.70
$274.00$273.00Oct 9$0.18$0.18$0.8276%0.22$273.82
$275.00$274.00Oct 12$0.34$0.34$0.6659%0.52$274.66
$272.00$271.00Oct 14$0.21$0.21$0.7975%0.27$271.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.81, cheapest $0.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.7719.0%18.8%
$277.50Oct 30Nov 6$1.0819.2%20.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.6519.0%18.8%
$272.50Nov 6Nov 13$0.6818.5%18.6%
$277.50Oct 30Nov 6$0.8819.2%20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 479 found (cheapest 0.32% of stock, avg 4.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 8$0.38$0.49$0.87$275.13$276.870.32%
$275.00Oct 8$1.02$0.14$1.16$273.84$276.160.42%
$277.00Oct 8$0.12$1.22$1.34$275.66$278.340.49%
$274.00Oct 8$1.93$0.04$1.97$272.03$275.970.71%
$278.00Oct 8$0.05$2.13$2.18$275.82$280.180.79%
$276.00Oct 9$1.15$1.14$2.29$273.71$278.290.83%
$275.00Oct 9$1.72$0.72$2.44$272.56$277.440.88%
$277.00Oct 9$0.73$1.72$2.45$274.55$279.450.89%
$274.00Oct 9$2.41$0.42$2.83$271.17$276.831.03%
$278.00Oct 9$0.44$2.42$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 0.03% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$274.00Oct 8$0.05$0.04$0.09$273.91$278.09
$277.00$274.00Oct 8$0.12$0.04$0.16$273.84$277.16
$278.00$275.00Oct 8$0.05$0.14$0.19$274.81$278.19
$277.00$275.00Oct 8$0.12$0.14$0.26$274.74$277.26
$280.00$271.00Oct 9$0.15$0.09$0.24$270.76$280.24
$280.00$272.00Oct 9$0.15$0.14$0.29$271.71$280.29
$279.00$271.00Oct 9$0.26$0.09$0.35$270.65$279.35
$280.00$273.00Oct 9$0.15$0.24$0.39$272.61$280.39
$279.00$272.00Oct 9$0.26$0.14$0.40$271.60$279.40
$279.00$273.00Oct 9$0.26$0.24$0.50$272.50$279.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 400 found (best R:R 0.92, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
254/255284/285Nov 20$0.48$0.5250%0.92$254.52$284.48
256/257284/285Nov 13$0.46$0.5452%0.85$256.54$284.46
261/262284/285Nov 20$0.55$0.4543%1.22$261.45$284.55
255/256284/285Nov 20$0.48$0.5250%0.92$255.52$284.48
256/257284/285Nov 20$0.49$0.5149%0.96$256.51$284.49
257/258284/285Nov 20$0.50$0.5048%1.00$257.50$284.50
254/255285/286Nov 20$0.45$0.5553%0.82$254.55$285.45
258/259284/285Nov 20$0.51$0.4946%1.04$258.49$284.51
259/260284/285Nov 20$0.52$0.4845%1.08$259.48$284.52
260/261284/285Nov 20$0.53$0.4744%1.13$260.47$284.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 179 found (best R:R 46.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.21$9.797%46.62
$275.00$276.00$277.00Oct 8$0.38$0.6261%1.63
$276.00$277.00$278.00Oct 8$0.19$0.8139%4.26
$273.00$274.00$275.00Oct 8$0.05$0.9517%19.00
$273.00$274.00$275.00Oct 12$0.06$0.9418%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 8$0.25$0.7548%3.00
$276.00$277.00$278.00Oct 8$0.18$0.8239%4.56
$275.00$276.00$277.00Oct 8$0.38$0.6261%1.63
$250.00$255.00$260.00Oct 21$0.07$4.934%70.43
$240.00$245.00$250.00Nov 13$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. 460 found (best net $-0.24, 449 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$0.24$12.76
$267.50$273.001:2Oct 20-$0.92$4.58
$250.00$260.001:2Oct 23-$7.12$2.88
$263.00$268.001:2Oct 14-$3.63$1.37
$274.00$275.001:2Oct 8-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 21-$3.77$2.23
$305.00$295.001:2Oct 9-$9.09$0.91
$278.00$277.001:2Oct 8-$0.31$0.69
$265.00$260.001:2Oct 22-$0.02$4.98
$275.00$274.001:2Oct 9-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 249 found (best yield 2.87%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Nov 20$7.920.510.0%2.87%2.91%155111
$277.00Nov 20$7.360.480.4%2.67%3.07%96196
$278.00Nov 20$6.830.470.8%2.48%3.24%449146
$279.00Nov 20$6.320.451.1%2.29%3.41%189410
$280.00Nov 20$5.850.431.5%2.12%3.61%1.7K5.9K
$281.00Nov 20$5.390.411.9%1.95%3.80%1401.2K
$282.00Nov 20$4.960.392.2%1.80%4.01%781.5K
$283.00Nov 20$4.550.372.6%1.65%4.22%741.3K
$277.00Nov 13$6.570.490.4%2.38%2.78%1025
$277.50Nov 13$6.340.480.6%2.30%2.88%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 564,656
Total Puts 722,445
Put/Call Ratio 1.28
Net Difference -157,789

Prior's Put/Call Breakdown

Total Calls 425,666
Total Puts 697,630
Put/Call Ratio 1.64
Net Difference -271,964

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