Tour v531
IWM
iShares Russell 2000 ETF
$275.58 -0.76%
(10/8 12:45) ◀
|
Thursday, October 8, 2026 (12:50pm)
January 2026
|
▶ (10/8 12:55)
◀ 10/8 12:50 ▶

Option Volume

Detail
ℹ
Current (10/08 12:50pm) 1,373,356
Calls: 605,242 (44%)
Puts: 768,114 (56%)
Prior (10/07) 1,192,511
Calls: 459,884 (39%)
Puts: 732,627 (61%)
Current vs Prior +15.17%
Calls: +31.61% (Calls)
Puts: +4.84% (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 -20.60%
Calls: -22.58%
Puts: -18.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 12:50pm) $150.75M
Calls: $43.94M (29%)
Puts: $106.80M (71%)
Prior (10/07) $138.67M
Calls: $35.91M (26%)
Puts: $102.75M (74%)
Current vs Prior +8.71%
Calls: +22.37%
Puts: +3.94%
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 -9.30%
Calls: -28.91%
Puts: +2.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 12:50pm) 1.27
Prior (10/07) 1.59
Current vs Prior -20.34%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +3.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 12:50pm) 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 0.57% | 1.08%1.08% | 1.38%1.08% | 2.31%2.10% | 5.58%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -39.62% | -13.75%+196.32% | +10.36%-13.75% | -4.91%-5.74% | -1.03%
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 -43.84% | -20.23%+60.49% | -2.03%-18.93% | -6.20%-25.77% | -4.80%
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 -39.62% | -13.75%+196.32% | +10.36%-13.75% | -4.91%-5.74% | -1.03%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.56% | 1.72%
Calls: 2.38% | 1.25%
Puts: 2.74% | 2.19%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +9.87% | +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 -24.45% | -49.83%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($106.80M). Bearish P/C ratio of 1.27 indicates protective positioning. P/C ratio dropping 20% - 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
12:50BEARISHBEARISHBEARISH
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 999 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2032.6232.78$32.700.5%--0.91216
$249.00Nov 2028.9029.06$28.980.6%80.89--
$254.00Nov 2024.3724.51$24.440.6%10.8527
$256.00Nov 2022.6222.75$22.690.6%1700.8414
$268.00Oct 168.498.54$8.520.6%1540.8437
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$321.00Oct 845.2745.53$45.400.6%31.00--
$329.00Oct 953.2353.54$53.390.6%11.00--
$325.00Oct 849.2349.53$49.380.6%311.00--
$324.00Oct 848.2348.53$48.380.6%321.00--
$323.00Oct 847.2347.53$47.380.6%361.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 270 found (avg $0.46, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.090.10$0.1010.0%107.4K0.141.2K
$276.00Oct 80.300.32$0.316.5%106.2K0.37341
$275.00Oct 80.830.85$0.842.4%41.0K0.69202
$281.00Oct 90.080.09$0.0911.1%1.9K0.064.5K
$280.00Oct 90.130.14$0.147.1%19.6K0.098.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.070.08$0.0812.5%68.3K0.125.2K
$275.00Oct 80.260.27$0.273.7%130.5K0.313.3K
$276.00Oct 80.720.74$0.732.7%70.5K0.632.0K
$271.00Oct 90.110.12$0.128.3%2.7K0.087.6K
$270.00Oct 90.070.08$0.0812.5%2.5K0.057.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 535 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 815.4715.77$15.621.9%41.009
$261.00Oct 814.4714.77$14.622.1%41.00--
$265.00Oct 810.4710.70$10.592.2%301.0011
$266.00Oct 89.479.71$9.592.5%311.005
$267.00Oct 88.488.70$8.592.6%51.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 97.347.48$7.411.9%501.002.4K
$284.00Oct 98.368.48$8.421.4%481.001.4K
$285.00Oct 99.349.47$9.411.4%461.00786
$286.00Oct 910.3410.45$10.401.1%281.00541
$287.00Oct 911.3411.45$11.401.0%31.00180

Most actively traded options today. High liquidity = easy entry/exit. 1,207 active (total vol 1.4M, top 130.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.090.10$0.1010.0%107.4K0.141.2K
$276.00Oct 80.300.32$0.316.5%106.2K0.37341
$278.00Oct 80.040.05$0.0520.0%52.2K0.072.9K
$275.00Oct 80.830.85$0.842.4%41.0K0.69202
$280.00Oct 90.130.14$0.147.1%19.6K0.098.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.260.27$0.273.7%130.5K0.313.3K
$276.00Oct 80.720.74$0.732.7%70.5K0.632.0K
$274.00Oct 80.070.08$0.0812.5%68.3K0.125.2K
$269.00Oct 160.770.80$0.793.8%34.4K0.1873.0K
$267.00Oct 160.520.54$0.533.8%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. 4 strikes (avg 23.9%, max 25.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2022.4%17.9%25.2%106.4K452
$275.00Oct 8Nov 2022.2%18.1%22.6%45.5K2.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2022.4%17.9%25.2%70.8K5.1K
$275.00Oct 8Nov 2022.2%18.1%22.6%132.2K59.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 476 found (best R:R 17.52, avg 3.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$274.00$275.00Oct 9$0.65$0.35$0.6572%0.54$274.65
$280.00$281.00Oct 12$0.10$0.90$0.1015%9.00$280.10
$297.00$298.00Nov 20$0.11$0.89$0.1113%8.09$297.11
$275.00$276.00Oct 8$0.53$0.47$0.5369%0.89$275.53
$277.00$278.00Oct 15$0.38$0.62$0.3842%1.63$277.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.27$4.73$0.2710%17.52$249.73
$240.00$235.00Nov 13$0.11$4.89$0.115%44.45$239.89
$235.00$230.00Nov 20$0.11$4.89$0.115%44.45$234.89
$250.00$245.00Nov 6$0.20$4.80$0.208%24.00$249.80
$245.00$240.00Nov 13$0.19$4.81$0.197%25.32$244.81

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 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.48$0.48$4.5285%0.11$285.48
$276.00$277.00Nov 6$0.57$0.57$0.4350%1.33$276.57
$290.00$300.00Oct 22$0.19$0.19$9.8194%0.02$290.19
$277.00$278.00Nov 20$0.54$0.54$0.4652%1.17$277.54
$276.00$277.00Nov 20$0.55$0.55$0.4550%1.22$276.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 8$0.19$0.19$0.8169%0.23$274.81
$274.00$273.00Oct 9$0.24$0.24$0.7671%0.32$273.76
$275.00$274.00Oct 9$0.34$0.34$0.6659%0.52$274.66
$273.00$272.00Oct 12$0.21$0.21$0.7974%0.27$272.79
$274.00$273.00Oct 14$0.35$0.35$0.6561%0.54$273.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.77, cheapest $0.63)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.7622.2%19.2%
$276.00Oct 8Oct 9$0.7622.4%19.7%
$277.50Oct 30Nov 6$1.0519.3%20.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.6322.2%19.2%
$276.00Oct 8Oct 9$0.6422.4%19.7%
$272.50Nov 6Nov 13$0.6918.5%18.6%
$277.50Oct 30Nov 6$0.8819.3%20.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 483 found (cheapest 0.38% of stock, avg 4.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 8$0.31$0.73$1.04$274.96$277.040.38%
$275.00Oct 8$0.84$0.27$1.11$273.89$276.110.40%
$277.00Oct 8$0.10$1.52$1.62$275.38$278.620.59%
$274.00Oct 8$1.67$0.08$1.75$272.25$275.750.64%
$276.00Oct 9$1.07$1.37$2.44$273.56$278.440.89%
$278.00Oct 8$0.05$2.43$2.48$275.52$280.480.90%
$275.00Oct 9$1.60$0.90$2.50$272.50$277.500.91%
$273.00Oct 8$2.61$0.03$2.64$270.36$275.640.96%
$277.00Oct 9$0.67$1.97$2.64$274.36$279.640.96%
$274.00Oct 9$2.25$0.56$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 0.05% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$274.00Oct 8$0.05$0.08$0.13$273.87$278.13
$277.00$274.00Oct 8$0.10$0.08$0.18$273.82$277.18
$280.00$271.00Oct 9$0.14$0.12$0.26$270.74$280.26
$280.00$272.00Oct 9$0.14$0.20$0.34$271.66$280.34
$279.00$271.00Oct 9$0.24$0.12$0.36$270.64$279.36
$277.00$275.00Oct 8$0.10$0.27$0.37$274.63$277.37
$278.00$275.00Oct 8$0.05$0.27$0.32$274.68$278.32
$279.00$272.00Oct 9$0.24$0.20$0.44$271.56$279.44
$276.00$274.00Oct 8$0.31$0.08$0.39$273.61$276.39
$280.00$273.00Oct 9$0.14$0.32$0.46$272.54$280.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 448 found (best R:R 0.92, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
254/255284/285Nov 20$0.48$0.5251%0.92$254.52$284.48
252/253284/285Nov 20$0.46$0.5452%0.85$252.54$284.46
254/255285/286Nov 20$0.45$0.5553%0.82$254.55$285.45
257/258284/285Nov 20$0.50$0.5048%1.00$257.50$284.50
257/258283/284Nov 6$0.44$0.5654%0.79$257.56$283.44
258/259284/285Nov 20$0.51$0.4947%1.04$258.49$284.51
262/263281/282Oct 30$0.49$0.5148%0.96$262.51$281.49
252/253285/286Nov 20$0.43$0.5754%0.75$252.57$285.43
260/261281/282Oct 30$0.46$0.5451%0.85$260.54$281.46
268/269281/282Oct 30$0.61$0.3936%1.56$268.39$281.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.14$9.869%70.43
$275.00$276.00$277.00Oct 8$0.32$0.6855%2.13
$273.00$274.00$275.00Oct 8$0.11$0.8927%8.09
$274.00$275.00$276.00Oct 8$0.30$0.7052%2.33
$273.00$274.00$275.00Oct 12$0.07$0.9318%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 8$0.27$0.7352%2.70
$276.00$277.00$278.00Oct 8$0.12$0.8830%7.33
$240.00$245.00$250.00Nov 13$0.08$4.924%61.50
$275.00$276.00$277.00Oct 8$0.33$0.6754%2.03
$276.00$277.00$278.00Oct 12$0.07$0.9318%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 455 found (best net $-0.82, 444 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$267.50$273.001:2Oct 20-$0.82$4.68
$250.00$260.001:2Oct 23-$6.78$3.22
$266.00$270.001:2Oct 15-$3.03$0.97
$273.00$274.001:2Oct 8-$0.73$0.27
$277.00$278.001:2Oct 9-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 21-$4.09$1.91
$305.00$295.001:2Oct 9-$9.37$0.63
$265.00$260.001:2Oct 22-$0.01$4.99
$278.00$277.001:2Oct 8-$0.61$0.39
$260.00$255.001:2Oct 21-$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 247 found (best yield 2.83%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Nov 20$7.800.500.1%2.83%2.98%156111
$277.00Nov 20$7.250.480.5%2.63%3.15%96196
$278.00Nov 20$6.720.470.9%2.44%3.32%452146
$279.00Nov 20$6.220.441.2%2.26%3.50%190410
$280.00Nov 20$5.750.421.6%2.09%3.69%1.7K5.9K
$281.00Nov 20$5.300.402.0%1.92%3.89%1401.2K
$282.00Nov 20$4.870.382.3%1.77%4.10%781.5K
$276.00Nov 13$6.970.500.1%2.53%2.68%29
$283.00Nov 20$4.470.362.7%1.62%4.31%761.3K
$277.00Nov 13$6.430.480.5%2.33%2.85%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 605,242
Total Puts 768,114
Put/Call Ratio 1.27
Net Difference -162,872

Prior's Put/Call Breakdown

Total Calls 459,884
Total Puts 732,627
Put/Call Ratio 1.59
Net Difference -272,743

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