Tour v531
IWM
iShares Russell 2000 ETF
$276.10 -0.58%
(10/8 13:00) ◀
|
Thursday, October 8, 2026 (1:05pm)
January 2026
|
▶ (10/8 13:10)
◀ 10/8 13:05 ▶

Option Volume

Detail
ℹ
Current (10/08 1:05pm) 1,507,069
Calls: 672,846 (45%)
Puts: 834,223 (55%)
Prior (10/07) 1,241,152
Calls: 489,761 (39%)
Puts: 751,391 (61%)
Current vs Prior +21.43%
Calls: +37.38% (Calls)
Puts: +11.02% (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 -12.87%
Calls: -13.93%
Puts: -11.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 1:05pm) $167.17M
Calls: $58.09M (35%)
Puts: $109.08M (65%)
Prior (10/07) $140.75M
Calls: $41.57M (30%)
Puts: $99.18M (70%)
Current vs Prior +18.77%
Calls: +39.75%
Puts: +9.98%
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 +0.59%
Calls: -6.02%
Puts: +4.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 1:05pm) 1.24
Prior (10/07) 1.53
Current vs Prior -19.19%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +1.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 1:05pm) 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 0.60% | 1.08%1.08% | 1.42%1.08% | 2.35%2.14% | 5.59%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -36.66% | -13.33%+197.75% | +13.34%-13.33% | -3.30%-3.97% | -0.90%
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 -41.08% | -19.84%+61.27% | +0.63%-18.54% | -4.61%-24.37% | -4.67%
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 -36.66% | -13.33%+197.75% | +13.34%-13.33% | -3.30%-3.97% | -0.90%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.62% | 2.03%
Calls: 3.57% | 2.22%
Puts: 3.67% | 1.83%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +55.36% | +41.96%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg +6.83% | -40.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($109.08M). Bearish P/C ratio of 1.24 indicates protective positioning. 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
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
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 1,011 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$249.00Nov 2029.4329.57$29.500.5%80.89--
$245.00Nov 2033.1533.32$33.240.5%--0.91216
$250.00Nov 2028.5128.66$28.590.5%--0.884.1K
$251.00Nov 2027.5727.75$27.660.7%80.882
$268.00Oct 169.019.07$9.040.7%1540.8437
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$329.00Oct 952.8353.10$52.970.5%11.00--
$324.00Oct 847.8148.10$47.960.6%321.00--
$322.00Oct 845.8146.10$45.960.6%371.00--
$321.00Oct 844.7945.09$44.940.7%31.00--
$319.00Oct 842.8143.10$42.960.7%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 272 found (avg $0.47, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.060.07$0.0714.3%56.7K0.102.9K
$277.00Oct 80.180.20$0.1910.5%126.6K0.251.2K
$276.00Oct 80.550.57$0.563.6%120.0K0.53341
$281.00Oct 90.080.09$0.0911.1%2.8K0.064.5K
$282.00Oct 90.050.06$0.0616.7%2.2K0.044.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.050.06$0.0616.7%72.3K0.085.2K
$275.00Oct 80.160.17$0.175.9%140.8K0.213.3K
$276.00Oct 80.450.47$0.464.3%77.5K0.472.0K
$270.00Oct 90.070.08$0.0812.5%3.3K0.057.0K
$271.00Oct 90.110.12$0.128.3%2.7K0.077.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 543 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 815.9116.16$16.041.6%41.009
$261.00Oct 814.9115.30$15.112.6%41.00--
$263.00Oct 812.9013.16$13.032.0%11.00--
$264.00Oct 811.9112.27$12.093.0%11.004
$265.00Oct 810.9111.27$11.093.2%301.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 96.826.96$6.892.0%601.002.4K
$284.00Oct 97.827.99$7.912.1%491.001.4K
$285.00Oct 98.828.96$8.891.6%461.00786
$286.00Oct 99.819.96$9.891.5%281.00541
$287.00Oct 910.8010.95$10.881.4%31.00180

Most actively traded options today. High liquidity = easy entry/exit. 1,229 active (total vol 1.5M, top 140.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.180.20$0.1910.5%126.6K0.251.2K
$276.00Oct 80.550.57$0.563.6%120.0K0.53341
$278.00Oct 80.060.07$0.0714.3%56.7K0.102.9K
$275.00Oct 81.241.28$1.263.2%42.3K0.79202
$280.00Oct 90.150.16$0.166.3%21.5K0.108.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.160.17$0.175.9%140.8K0.213.3K
$276.00Oct 80.450.47$0.464.3%77.5K0.472.0K
$274.00Oct 80.050.06$0.0616.7%72.3K0.085.2K
$269.00Oct 160.780.81$0.803.8%34.4K0.1873.0K
$267.00Oct 160.540.57$0.555.5%34.3K0.1353.0K

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 39.2%, max 43.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 8Nov 2026.3%18.3%43.6%46.7K2.8K
$277.00Oct 8Nov 2025.0%17.9%39.7%126.7K1.4K
$276.00Oct 8Nov 2024.3%18.1%34.2%120.2K452
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 8Nov 2026.3%18.3%43.6%142.5K59.6K
$277.00Oct 8Nov 2025.0%17.9%39.7%13.8K6.1K
$276.00Oct 8Nov 2024.3%18.1%34.2%77.8K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 482 found (best R:R 17.52, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$267.00$267.50Nov 13$0.32$0.18$0.3271%0.56$267.32
$277.50$278.00Nov 13$0.23$0.27$0.2348%1.17$277.73
$296.00$297.00Nov 20$0.13$0.87$0.1315%6.69$296.13
$295.00$296.00Nov 13$0.12$0.88$0.1213%7.33$295.12
$298.00$299.00Nov 20$0.11$0.89$0.1112%8.09$298.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.27$4.73$0.2710%17.52$249.73
$250.00$245.00Nov 6$0.20$4.80$0.208%24.00$249.80
$240.00$235.00Nov 13$0.12$4.88$0.125%40.67$239.88
$235.00$230.00Nov 20$0.11$4.89$0.115%44.45$234.89
$280.00$278.00Oct 22$1.17$0.83$1.1766%0.71$278.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 353 found (best R:R 0.12, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.53$0.53$4.4783%0.12$285.53
$290.00$300.00Oct 22$0.22$0.22$9.7894%0.02$290.22
$277.00$278.00Nov 20$0.54$0.54$0.4651%1.17$277.54
$278.00$279.00Nov 13$0.51$0.51$0.4953%1.04$278.51
$279.00$280.00Oct 22$0.41$0.41$0.5962%0.69$279.41
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 8$0.11$0.11$0.8979%0.12$274.89
$274.00$273.00Oct 9$0.19$0.19$0.8176%0.23$273.81
$275.00$274.00Oct 9$0.28$0.28$0.7265%0.39$274.72
$276.00$275.00Oct 8$0.29$0.29$0.7153%0.41$275.71
$273.00$272.00Oct 9$0.10$0.10$0.9084%0.11$272.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.83, cheapest $0.79)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.7924.3%19.8%
$277.50Oct 30Nov 6$1.0819.5%20.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.6724.3%19.9%
$272.50Nov 6Nov 13$0.7018.9%18.9%
$277.50Oct 30Nov 6$0.8919.5%20.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 491 found (cheapest 0.37% of stock, avg 4.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 8$0.56$0.46$1.02$274.98$277.020.37%
$277.00Oct 8$0.19$1.09$1.28$275.72$278.280.46%
$275.00Oct 8$1.26$0.17$1.43$273.57$276.430.52%
$278.00Oct 8$0.07$1.99$2.06$275.94$280.060.75%
$274.00Oct 8$2.09$0.06$2.15$271.85$276.150.78%
$276.00Oct 9$1.35$1.13$2.48$273.52$278.480.90%
$277.00Oct 9$0.85$1.64$2.49$274.51$279.490.90%
$275.00Oct 9$1.96$0.75$2.71$272.29$277.710.98%
$278.00Oct 9$0.50$2.28$2.78$275.22$280.781.01%
$279.00Oct 8$0.04$2.99$3.03$275.97$282.031.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$274.00Oct 8$0.07$0.06$0.13$273.87$278.13
$278.00$275.00Oct 8$0.07$0.17$0.24$274.76$278.24
$281.00$272.00Oct 9$0.09$0.18$0.27$271.73$281.27
$277.00$274.00Oct 8$0.19$0.06$0.25$273.75$277.25
$280.00$272.00Oct 9$0.16$0.18$0.34$271.66$280.34
$277.00$275.00Oct 8$0.19$0.17$0.36$274.64$277.36
$281.00$273.00Oct 9$0.09$0.28$0.37$272.63$281.37
$280.00$273.00Oct 9$0.16$0.28$0.44$272.56$280.44
$279.00$272.00Oct 9$0.29$0.18$0.47$271.53$279.47
$279.00$273.00Oct 9$0.29$0.28$0.57$272.43$279.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 454 found (best R:R 0.75, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
263/264281/282Oct 23$0.43$0.5755%0.75$263.57$281.43
254/255286/287Nov 20$0.44$0.5654%0.79$254.56$286.44
257/258286/287Nov 20$0.47$0.5351%0.89$257.53$286.47
257/258283/284Nov 6$0.45$0.5553%0.82$257.55$283.45
265/266282/283Oct 22$0.40$0.6058%0.67$265.60$282.40
259/260283/284Nov 6$0.47$0.5350%0.89$259.53$283.47
266/267282/283Oct 22$0.42$0.5855%0.72$266.58$282.42
264/265281/282Oct 23$0.44$0.5653%0.79$264.56$281.44
262/263283/284Oct 30$0.44$0.5653%0.79$262.56$283.44
260/261283/284Oct 30$0.41$0.5956%0.69$260.59$283.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 192 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.20$9.809%49.00
$240.00$245.00$250.00Oct 30$0.06$4.947%82.33
$274.00$275.00$276.00Oct 8$0.13$0.8738%6.69
$275.00$276.00$277.00Oct 8$0.33$0.6754%2.03
$275.00$276.00$277.00Oct 9$0.11$0.8925%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 8$0.18$0.8239%4.56
$240.00$245.00$250.00Nov 13$0.08$4.924%61.50
$274.00$275.00$276.00Oct 9$0.10$0.9023%9.00
$275.00$276.00$277.00Oct 8$0.34$0.6654%1.94
$240.00$245.00$250.00Nov 6$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. 451 found (best net $-0.57, 440 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$0.57$12.43
$267.50$273.001:2Oct 20-$1.17$4.33
$250.00$260.001:2Oct 23-$7.36$2.64
$274.00$275.001:2Oct 8-$0.43$0.57
$277.00$278.001:2Oct 9-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 21-$3.65$2.35
$305.00$295.001:2Oct 9-$8.85$1.15
$278.00$277.001:2Oct 8-$0.19$0.81
$265.00$260.001:2Oct 22-$0.04$4.96
$274.00$273.001:2Oct 9-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 238 found (best yield 2.73%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Nov 20$7.530.490.3%2.73%3.05%96196
$278.00Nov 20$6.990.470.7%2.53%3.22%452146
$279.00Nov 20$6.480.451.1%2.35%3.40%190410
$280.00Nov 20$5.990.431.4%2.17%3.58%1.9K5.9K
$281.00Nov 20$5.530.411.8%2.00%3.78%1401.2K
$282.00Nov 20$5.090.392.1%1.84%3.98%801.5K
$283.00Nov 20$4.670.372.5%1.69%4.19%851.3K
$277.00Nov 13$6.710.480.3%2.43%2.76%1025
$278.00Nov 13$6.250.470.7%2.26%2.95%21710
$277.50Nov 13$6.440.480.5%2.33%2.84%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 672,846
Total Puts 834,223
Put/Call Ratio 1.24
Net Difference -161,377

Prior's Put/Call Breakdown

Total Calls 489,761
Total Puts 751,391
Put/Call Ratio 1.53
Net Difference -261,630

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