Tour v531
IWM
iShares Russell 2000 ETF
$275.61 -0.75%
(10/8 12:35) ◀
|
Thursday, October 8, 2026 (12:40pm)
January 2026
|
▶ (10/8 12:45)
◀ 10/8 12:40 ▶

Option Volume

Detail
ℹ
Current (10/08 12:40pm) 1,319,895
Calls: 583,764 (44%)
Puts: 736,131 (56%)
Prior (10/07) 1,160,923
Calls: 448,478 (39%)
Puts: 712,445 (61%)
Current vs Prior +13.69%
Calls: +30.17% (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 -23.69%
Calls: -25.32%
Puts: -22.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 12:40pm) $140.14M
Calls: $41.16M (29%)
Puts: $98.98M (71%)
Prior (10/07) $135.98M
Calls: $34.65M (25%)
Puts: $101.33M (75%)
Current vs Prior +3.06%
Calls: +18.79%
Puts: -2.32%
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 -15.68%
Calls: -33.41%
Puts: -5.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 12:40pm) 1.26
Prior (10/07) 1.59
Current vs Prior -20.62%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +3.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 12:40pm) 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% | 1.03%1.03% | 1.33%1.03% | 2.27%2.08% | 5.57%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -43.85% | -17.53%+183.31% | +6.57%-17.54% | -6.27%-6.89% | -1.24%
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 -47.78% | -23.73%+53.45% | -5.39%-22.49% | -7.54%-26.67% | -5.00%
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 -43.85% | -17.53%+183.31% | +6.57%-17.54% | -6.27%-6.89% | -1.24%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.00% | 1.42%
Calls: 2.47% | 1.28%
Puts: 1.54% | 1.56%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -14.16% | -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 -40.98% | -58.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($98.98M). Bearish P/C ratio of 1.26 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
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
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 990 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2032.6632.83$32.740.5%--0.91216
$250.00Nov 2028.0128.18$28.100.6%--0.884.1K
$254.00Nov 2024.4124.56$24.490.6%10.8627
$262.00Nov 2017.5717.68$17.630.6%--0.7773
$251.00Nov 2027.1027.27$27.190.6%80.882
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$329.00Oct 953.2753.52$53.400.5%11.00--
$325.00Oct 849.2849.53$49.410.5%311.00--
$324.00Oct 848.2748.53$48.400.5%321.00--
$322.00Oct 846.2846.53$46.410.5%371.00--
$323.00Oct 847.2747.53$47.400.5%361.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 263 found (avg $0.47, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.080.09$0.0911.1%104.8K0.141.2K
$276.00Oct 80.260.28$0.277.4%99.8K0.37341
$275.00Oct 80.800.82$0.812.5%40.0K0.72202
$281.00Oct 90.070.08$0.0812.5%1.8K0.064.5K
$280.00Oct 90.120.13$0.137.7%19.5K0.098.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.180.19$0.195.3%123.3K0.283.3K
$276.00Oct 80.640.65$0.651.5%67.7K0.632.0K
$271.00Oct 90.090.10$0.1010.0%1.5K0.077.6K
$272.00Oct 90.150.16$0.166.3%2.4K0.1111.8K
$270.00Oct 90.060.07$0.0714.3%2.5K0.057.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 532 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1425.6525.92$25.791.0%--1.00110
$240.00Oct 2335.9736.33$36.151.0%--1.0014
$240.00Oct 3036.2536.62$36.441.0%--1.0018
$230.00Nov 1346.6947.02$46.860.7%61.008
$225.00Nov 2051.8852.21$52.050.6%--1.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 84.284.51$4.395.2%4101.001.1K
$281.00Oct 85.265.52$5.394.8%661.00469
$282.00Oct 86.286.52$6.403.7%721.00734
$283.00Oct 87.277.50$7.393.1%151.00917
$284.00Oct 88.288.50$8.392.6%91.001

Most actively traded options today. High liquidity = easy entry/exit. 1,201 active (total vol 1.3M, top 123.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.080.09$0.0911.1%104.8K0.141.2K
$276.00Oct 80.260.28$0.277.4%99.8K0.37341
$278.00Oct 80.030.04$0.0425.0%50.4K0.062.9K
$275.00Oct 80.800.82$0.812.5%40.0K0.72202
$280.00Oct 90.120.13$0.137.7%19.5K0.098.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.180.19$0.195.3%123.3K0.283.3K
$276.00Oct 80.640.65$0.651.5%67.7K0.632.0K
$274.00Oct 80.040.05$0.0520.0%66.0K0.085.2K
$269.00Oct 160.740.78$0.765.3%34.4K0.1873.0K
$267.00Oct 160.500.51$0.512.0%33.5K0.1353.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 8.4%, max 8.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2019.4%17.8%8.8%100.0K452
$275.00Oct 8Nov 2019.4%18.0%8.0%44.5K2.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2019.4%17.8%8.8%68.0K5.1K
$275.00Oct 8Nov 2019.4%18.0%8.0%124.8K59.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 472 found (best R:R 18.23, avg 3.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$274.00$275.00Oct 9$0.65$0.35$0.6573%0.54$274.65
$275.00$276.00Oct 8$0.54$0.46$0.5472%0.85$275.54
$296.00$297.00Nov 20$0.12$0.88$0.1214%7.33$296.12
$278.00$279.00Oct 9$0.15$0.85$0.1522%5.67$278.15
$288.00$289.00Oct 30$0.14$0.86$0.1416%6.14$288.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.26$4.74$0.2610%18.23$249.74
$250.00$245.00Nov 6$0.19$4.81$0.198%25.32$249.81
$245.00$240.00Nov 6$0.12$4.88$0.125%40.67$244.88
$240.00$235.00Nov 20$0.16$4.84$0.166%30.25$239.84
$240.00$235.00Nov 13$0.12$4.88$0.125%40.67$239.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 346 found (best R:R 0.10, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.47$0.47$4.5385%0.10$285.47
$276.00$277.00Nov 6$0.56$0.56$0.4450%1.27$276.56
$290.00$300.00Oct 22$0.19$0.19$9.8194%0.02$290.19
$277.00$278.00Nov 20$0.53$0.53$0.4751%1.13$277.53
$279.00$280.00Nov 6$0.46$0.46$0.5458%0.85$279.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 8$0.14$0.14$0.8672%0.16$274.86
$275.00$274.00Oct 9$0.33$0.33$0.6760%0.49$274.67
$274.00$273.00Oct 9$0.21$0.21$0.7973%0.27$273.79
$273.00$272.00Oct 9$0.12$0.12$0.8883%0.14$272.88
$274.00$273.00Oct 16$0.37$0.37$0.6360%0.59$273.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.81, cheapest $0.63)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.7519.4%18.9%
$277.50Oct 30Nov 6$1.0519.2%20.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.6319.4%18.9%
$272.50Nov 6Nov 13$0.6918.5%18.6%
$277.50Oct 30Nov 6$0.9219.2%20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 481 found (cheapest 0.33% of stock, avg 4.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 8$0.27$0.65$0.92$275.08$276.920.33%
$275.00Oct 8$0.81$0.19$1.00$274.00$276.000.36%
$277.00Oct 8$0.09$1.46$1.55$275.45$278.550.56%
$274.00Oct 8$1.67$0.05$1.72$272.28$275.720.62%
$276.00Oct 9$1.02$1.28$2.30$273.70$278.300.83%
$275.00Oct 9$1.56$0.82$2.38$272.62$277.380.86%
$278.00Oct 8$0.04$2.43$2.47$275.53$280.470.90%
$277.00Oct 9$0.64$1.90$2.54$274.46$279.540.92%
$273.00Oct 8$2.61$0.02$2.63$270.37$275.630.95%
$274.00Oct 9$2.21$0.49$2.70$271.30$276.700.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.03% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$274.00Oct 8$0.04$0.05$0.09$273.91$278.09
$277.00$274.00Oct 8$0.09$0.05$0.14$273.86$277.14
$280.00$271.00Oct 9$0.13$0.10$0.23$270.77$280.23
$278.00$275.00Oct 8$0.04$0.19$0.23$274.77$278.23
$280.00$272.00Oct 9$0.13$0.16$0.29$271.71$280.29
$277.00$275.00Oct 8$0.09$0.19$0.28$274.72$277.28
$279.00$271.00Oct 9$0.23$0.10$0.33$270.67$279.33
$279.00$272.00Oct 9$0.23$0.16$0.39$271.61$279.39
$280.00$273.00Oct 9$0.13$0.28$0.41$272.59$280.41
$276.00$274.00Oct 8$0.27$0.05$0.32$273.68$276.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 448 found (best R:R 1.00, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
257/258283/284Nov 13$0.50$0.5049%1.00$257.50$283.50
252/253285/286Nov 20$0.44$0.5655%0.79$252.56$285.44
264/265280/281Oct 21$0.43$0.5755%0.75$264.57$280.43
255/256283/284Nov 13$0.47$0.5351%0.89$255.53$283.47
258/259283/284Nov 13$0.50$0.5048%1.00$258.50$283.50
255/256285/286Nov 20$0.46$0.5452%0.85$255.54$285.46
256/257285/286Nov 20$0.47$0.5351%0.89$256.53$285.47
253/254285/286Nov 20$0.44$0.5654%0.79$253.56$285.44
257/258285/286Nov 20$0.48$0.5250%0.92$257.52$285.48
258/259283/284Nov 6$0.45$0.5553%0.82$258.55$283.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 179 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
$240.00$245.00$250.00Oct 30$0.08$4.927%61.50
$273.00$274.00$275.00Oct 8$0.08$0.9225%11.50
$276.00$277.00$278.00Oct 8$0.13$0.8731%6.69
$274.00$275.00$276.00Oct 8$0.32$0.6855%2.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 21$0.06$4.944%82.33
$275.00$276.00$277.00Oct 8$0.35$0.6558%1.86
$240.00$245.00$250.00Nov 13$0.07$4.934%70.43
$274.00$275.00$276.00Oct 8$0.32$0.6855%2.12
$273.00$274.00$275.00Oct 8$0.11$0.8925%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 458 found (best net $-0.05, 448 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$0.05$12.95
$267.50$273.001:2Oct 20-$0.79$4.71
$250.00$260.001:2Oct 23-$6.86$3.14
$263.00$268.001:2Oct 14-$3.40$1.60
$266.00$270.001:2Oct 15-$3.03$0.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 21-$3.99$2.01
$305.00$295.001:2Oct 9-$9.37$0.63
$278.00$277.001:2Oct 8-$0.49$0.51
$265.00$260.001:2Oct 22-$0.02$4.98
$275.00$274.001:2Oct 9-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 246 found (best yield 2.82%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Nov 20$7.780.500.1%2.82%2.96%155111
$277.00Nov 20$7.240.490.5%2.63%3.13%96196
$278.00Nov 20$6.710.470.9%2.43%3.30%451146
$279.00Nov 20$6.210.451.2%2.25%3.48%190410
$280.00Nov 20$5.730.421.6%2.08%3.67%1.7K5.9K
$281.00Nov 20$5.280.402.0%1.92%3.87%1401.2K
$282.00Nov 20$4.860.382.3%1.76%4.08%781.5K
$276.00Nov 13$6.970.500.1%2.53%2.67%29
$283.00Nov 20$4.450.362.7%1.61%4.30%761.3K
$277.00Nov 13$6.430.480.5%2.33%2.84%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 583,764
Total Puts 736,131
Put/Call Ratio 1.26
Net Difference -152,367

Prior's Put/Call Breakdown

Total Calls 448,478
Total Puts 712,445
Put/Call Ratio 1.59
Net Difference -263,967

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