Tour v531
IWM
iShares Russell 2000 ETF
$275.74 -0.71%
(10/8 12:40) ◀
|
Thursday, October 8, 2026 (12:45pm)
January 2026
|
▶ (10/8 12:50)
◀ 10/8 12:45 ▶

Option Volume

Detail
ℹ
Current (10/08 12:45pm) 1,338,066
Calls: 594,414 (44%)
Puts: 743,652 (56%)
Prior (10/07) 1,181,015
Calls: 454,092 (38%)
Puts: 726,923 (62%)
Current vs Prior +13.30%
Calls: +30.90% (Calls)
Puts: +2.30% (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 -22.64%
Calls: -23.96%
Puts: -21.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 12:45pm) $140.90M
Calls: $43.86M (31%)
Puts: $97.04M (69%)
Prior (10/07) $138.57M
Calls: $35.70M (26%)
Puts: $102.87M (74%)
Current vs Prior +1.68%
Calls: +22.85%
Puts: -5.67%
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 -15.22%
Calls: -29.05%
Puts: -7.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 12:45pm) 1.25
Prior (10/07) 1.60
Current vs Prior -21.85%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +2.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 12:45pm) 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% | 1.34%1.03% | 2.29%2.09% | 5.58%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -43.49% | -17.28%+184.19% | +7.10%-17.28% | -5.71%-6.29% | -1.02%
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 -47.44% | -23.49%+53.92% | -4.92%-22.25% | -6.99%-26.20% | -4.79%
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 -43.49% | -17.28%+184.19% | +7.10%-17.28% | -5.71%-6.29% | -1.02%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.54% | 4.01%
Calls: 3.33% | 3.03%
Puts: 1.75% | 5.00%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +9.01% | +180.42%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -25.04% | +16.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($97.04M). Bearish P/C ratio of 1.25 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
12:45BEARISHBEARISHBEARISH
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 986 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2032.7832.98$32.880.6%--0.91216
$225.00Nov 2052.0652.38$52.220.6%--1.001.0K
$257.00Nov 2021.9022.04$21.970.6%1070.8330
$255.00Nov 2023.6423.80$23.720.7%110.85137
$225.00Oct 1650.8351.18$51.010.7%--1.00101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 848.0948.34$48.220.5%321.00--
$323.00Oct 847.0947.34$47.220.5%361.00--
$322.00Oct 846.0946.35$46.220.6%371.00--
$320.00Oct 844.0944.34$44.220.6%21.00--
$329.00Oct 953.0853.39$53.240.6%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 265 found (avg $0.47, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.100.11$0.119.1%106.2K0.161.2K
$276.00Oct 80.310.32$0.323.1%103.0K0.41341
$275.00Oct 80.880.91$0.903.3%40.4K0.76202
$281.00Oct 90.080.09$0.0911.1%1.8K0.064.5K
$282.00Oct 90.050.06$0.0616.7%1.8K0.044.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.160.17$0.175.9%125.4K0.243.3K
$276.00Oct 80.570.58$0.571.8%69.4K0.592.0K
$271.00Oct 90.090.10$0.1010.0%1.5K0.077.6K
$272.00Oct 90.150.16$0.166.3%2.4K0.1011.8K
$273.00Oct 90.240.27$0.2611.5%6.3K0.168.2K

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
$260.00Oct 815.6615.91$15.791.6%41.009
$261.00Oct 814.6614.91$14.791.7%41.00--
$265.00Oct 810.6710.91$10.792.2%301.0011
$266.00Oct 89.639.92$9.783.0%311.005
$267.00Oct 88.678.92$8.802.8%51.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 97.147.33$7.242.6%501.002.4K
$284.00Oct 98.168.31$8.241.8%481.001.4K
$285.00Oct 99.149.32$9.232.0%461.00786
$286.00Oct 910.1410.33$10.241.9%281.00541
$287.00Oct 911.1411.31$11.231.5%31.00180

Most actively traded options today. High liquidity = easy entry/exit. 1,203 active (total vol 1.3M, top 125.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.100.11$0.119.1%106.2K0.161.2K
$276.00Oct 80.310.32$0.323.1%103.0K0.41341
$278.00Oct 80.040.05$0.0520.0%51.1K0.072.9K
$275.00Oct 80.880.91$0.903.3%40.4K0.76202
$280.00Oct 90.140.15$0.156.7%19.5K0.108.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.160.17$0.175.9%125.4K0.243.3K
$276.00Oct 80.570.58$0.571.8%69.4K0.592.0K
$274.00Oct 80.030.04$0.0425.0%66.6K0.075.2K
$269.00Oct 160.690.75$0.728.3%34.4K0.1873.0K
$267.00Oct 160.500.51$0.512.0%34.1K0.1353.0K

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 16.5%, max 29.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2022.8%17.6%29.0%106.3K1.4K
$276.00Oct 8Nov 2020.0%17.9%11.9%103.1K452
$275.00Oct 8Nov 2019.6%18.1%8.5%44.9K2.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2022.8%17.6%29.0%13.1K6.1K
$276.00Oct 8Nov 2020.0%17.9%11.9%69.7K5.1K
$275.00Oct 8Nov 2019.6%18.1%8.5%127.1K59.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 470 found (best R:R 19.00, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 8$0.58$0.42$0.5876%0.72$275.58
$280.00$281.00Oct 13$0.14$0.86$0.1419%6.14$280.14
$295.00$296.00Nov 20$0.13$0.87$0.1315%6.69$295.13
$278.00$279.00Oct 9$0.16$0.84$0.1624%5.25$278.16
$295.00$296.00Nov 13$0.11$0.89$0.1113%8.09$295.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.25$4.75$0.2510%19.00$249.75
$235.00$230.00Nov 20$0.10$4.90$0.105%49.00$234.90
$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. 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
$277.00$277.50Nov 6$0.33$0.33$0.1752%1.94$277.33
$290.00$300.00Oct 22$0.20$0.20$9.8094%0.02$290.20
$276.00$277.00Oct 19$0.53$0.53$0.4751%1.13$276.53
$276.00$277.00Oct 23$0.54$0.54$0.4650%1.17$276.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 8$0.13$0.13$0.8776%0.15$274.87
$275.00$274.00Oct 9$0.33$0.33$0.6762%0.49$274.67
$274.00$273.00Oct 9$0.19$0.19$0.8174%0.23$273.81
$273.00$272.00Oct 12$0.19$0.19$0.8176%0.23$272.81
$273.00$272.00Oct 13$0.23$0.23$0.7773%0.30$272.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.80, cheapest $0.63)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.7720.0%18.8%
$277.50Oct 30Nov 6$1.0519.3%20.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.6320.0%18.8%
$272.50Nov 6Nov 13$0.6918.5%18.6%
$277.50Oct 30Nov 6$0.8719.3%20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 481 found (cheapest 0.32% of stock, avg 4.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 8$0.32$0.57$0.89$275.11$276.890.32%
$275.00Oct 8$0.90$0.17$1.07$273.93$276.070.39%
$277.00Oct 8$0.11$1.36$1.47$275.53$278.470.53%
$274.00Oct 8$1.76$0.04$1.80$272.20$275.800.65%
$278.00Oct 8$0.05$2.24$2.29$275.71$280.290.83%
$276.00Oct 9$1.09$1.20$2.29$273.71$278.290.83%
$275.00Oct 9$1.65$0.78$2.43$272.57$277.430.88%
$277.00Oct 9$0.69$1.79$2.48$274.52$279.480.90%
$273.00Oct 8$2.79$0.02$2.81$270.19$275.811.02%
$274.00Oct 9$2.36$0.45$2.81$271.19$276.811.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.03% of stock, avg 1.90%)

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$0.11$0.04$0.15$273.85$277.15
$280.00$271.00Oct 9$0.15$0.10$0.25$270.75$280.25
$278.00$275.00Oct 8$0.05$0.17$0.22$274.78$278.22
$277.00$275.00Oct 8$0.11$0.17$0.28$274.72$277.28
$280.00$272.00Oct 9$0.15$0.16$0.31$271.69$280.31
$279.00$271.00Oct 9$0.25$0.10$0.35$270.65$279.35
$279.00$272.00Oct 9$0.25$0.16$0.41$271.59$279.41
$280.00$273.00Oct 9$0.15$0.26$0.41$272.59$280.41
$279.00$273.00Oct 9$0.25$0.26$0.51$272.49$279.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 414 found (best R:R 0.85, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
249/250284/285Nov 20$0.46$0.5454%0.85$249.54$284.46
249/250285/286Nov 20$0.44$0.5656%0.79$249.56$285.44
254/255283/284Nov 13$0.47$0.5352%0.89$254.53$283.47
257/258284/285Nov 20$0.51$0.4948%1.04$257.49$284.51
257/258285/286Nov 20$0.49$0.5150%0.96$257.51$285.49
253/254284/285Nov 20$0.47$0.5352%0.89$253.53$284.47
253/254285/286Nov 20$0.45$0.5554%0.82$253.55$285.45
252/253284/285Nov 20$0.46$0.5452%0.85$252.54$284.46
252/253285/286Nov 20$0.44$0.5654%0.79$252.56$285.44
256/257283/284Nov 13$0.48$0.5250%0.92$256.52$283.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 180 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.20$9.807%49.00
$225.00$230.00$235.00Nov 20$0.07$4.937%70.43
$274.00$275.00$276.00Oct 8$0.28$0.7252%2.57
$276.00$277.00$278.00Oct 8$0.15$0.8534%5.67
$275.00$276.00$277.00Oct 8$0.37$0.6360%1.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 8$0.09$0.9134%10.11
$274.00$275.00$276.00Oct 8$0.27$0.7352%2.70
$274.00$275.00$276.00Oct 9$0.09$0.9126%10.11
$250.00$255.00$260.00Oct 21$0.06$4.944%82.33
$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. 459 found (best net $-0.11, 449 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$0.11$12.89
$267.50$273.001:2Oct 20-$0.83$4.67
$250.00$260.001:2Oct 23-$6.98$3.02
$263.00$268.001:2Oct 14-$3.51$1.49
$266.00$270.001:2Oct 15-$3.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 21-$3.90$2.10
$305.00$295.001:2Oct 9-$9.21$0.79
$278.00$277.001:2Oct 8-$0.48$0.52
$265.00$260.001:2Oct 22-$0.03$4.97
$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. 251 found (best yield 2.85%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Nov 20$7.860.510.1%2.85%2.94%155111
$277.00Nov 20$7.310.480.5%2.65%3.11%96196
$278.00Nov 20$6.790.470.8%2.46%3.28%451146
$279.00Nov 20$6.290.451.2%2.28%3.46%190410
$280.00Nov 20$5.820.431.5%2.11%3.66%1.7K5.9K
$281.00Nov 20$5.360.411.9%1.94%3.85%1401.2K
$282.00Nov 20$4.930.392.3%1.79%4.06%781.5K
$276.00Nov 13$7.030.500.1%2.55%2.64%29
$283.00Nov 20$4.520.362.6%1.64%4.27%761.3K
$277.00Nov 13$6.520.480.5%2.36%2.82%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 594,414
Total Puts 743,652
Put/Call Ratio 1.25
Net Difference -149,238

Prior's Put/Call Breakdown

Total Calls 454,092
Total Puts 726,923
Put/Call Ratio 1.60
Net Difference -272,831

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