Tour v531
IWM
iShares Russell 2000 ETF
$276.52 -0.42%
(10/8 13:05) ◀
|
Thursday, October 8, 2026 (1:10pm)
January 2026
|
▶ (10/8 13:15)
◀ 10/8 13:10 ▶

Option Volume

Detail
ℹ
Current (10/08 1:10pm) 1,531,572
Calls: 685,635 (45%)
Puts: 845,937 (55%)
Prior (10/07) 1,276,348
Calls: 514,711 (40%)
Puts: 761,637 (60%)
Current vs Prior +20.00%
Calls: +33.21% (Calls)
Puts: +11.07% (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 -11.45%
Calls: -12.29%
Puts: -10.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 1:10pm) $169.57M
Calls: $68.46M (40%)
Puts: $101.11M (60%)
Prior (10/07) $144.02M
Calls: $47.80M (33%)
Puts: $96.22M (67%)
Current vs Prior +17.74%
Calls: +43.22%
Puts: +5.09%
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 +2.03%
Calls: +10.75%
Puts: -3.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 1:10pm) 1.23
Prior (10/07) 1.48
Current vs Prior -16.62%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +0.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 1:10pm) 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 0.58% | 1.06%1.06% | 1.39%1.06% | 2.29%2.11% | 5.59%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -38.67% | -14.91%+192.33% | +11.14%-14.91% | -5.53%-5.25% | -0.92%
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 -42.96% | -21.30%+58.33% | -1.33%-20.02% | -6.81%-25.38% | -4.69%
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 -38.67% | -14.91%+192.33% | +11.14%-14.91% | -5.53%-5.25% | -0.92%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.89% | 0.68%
Calls: 1.22% | 0.64%
Puts: 2.56% | 0.72%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -18.88% | -52.45%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -44.22% | -80.17%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.23 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
13:10BEARISHBEARISHBEARISH
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 1,017 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2033.5533.72$33.640.5%--0.91216
$249.00Nov 2029.8129.97$29.890.5%80.89--
$250.00Nov 2028.8929.05$28.970.6%--0.894.1K
$251.00Nov 2027.9728.13$28.050.6%80.882
$254.00Nov 2025.2525.40$25.330.6%10.8627
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$329.00Oct 952.3652.64$52.500.5%11.00--
$330.00Nov 2053.4053.69$53.550.5%530.9956
$277.00Oct 121.831.84$1.840.5%9700.551.5K
$323.00Oct 846.3746.64$46.510.6%361.00--
$324.00Oct 847.3647.64$47.500.6%321.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 264 found (avg $0.48, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.090.10$0.1010.0%59.1K0.142.9K
$277.00Oct 80.290.30$0.303.3%129.8K0.351.2K
$276.00Oct 80.810.82$0.821.2%122.4K0.66341
$281.00Oct 90.100.11$0.119.1%2.9K0.084.5K
$282.00Oct 90.060.07$0.0714.3%2.3K0.054.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.100.11$0.119.1%143.0K0.143.3K
$276.00Oct 80.290.30$0.303.3%80.1K0.352.0K
$277.00Oct 80.770.79$0.782.6%13.9K0.654.6K
$271.00Oct 90.080.09$0.0911.1%2.8K0.067.6K
$272.00Oct 90.130.14$0.147.1%3.1K0.0911.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 544 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 816.3616.67$16.521.9%41.009
$261.00Oct 815.3615.67$15.522.0%41.00--
$263.00Oct 813.3613.62$13.491.9%11.00--
$264.00Oct 812.3612.62$12.492.1%11.004
$265.00Oct 811.3711.63$11.502.3%301.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 96.416.55$6.482.2%601.002.4K
$284.00Oct 97.417.55$7.481.9%491.001.4K
$285.00Oct 98.398.56$8.482.0%461.00786
$286.00Oct 99.399.55$9.471.7%281.00541
$287.00Oct 910.3910.55$10.471.5%31.00180

Most actively traded options today. High liquidity = easy entry/exit. 1,230 active (total vol 1.5M, top 143.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.290.30$0.303.3%129.8K0.351.2K
$276.00Oct 80.810.82$0.821.2%122.4K0.66341
$278.00Oct 80.090.10$0.1010.0%59.1K0.142.9K
$275.00Oct 81.611.64$1.631.8%42.4K0.86202
$280.00Oct 90.190.20$0.205.0%21.7K0.138.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.100.11$0.119.1%143.0K0.143.3K
$276.00Oct 80.290.30$0.303.3%80.1K0.352.0K
$274.00Oct 80.040.05$0.0520.0%73.6K0.065.2K
$269.00Oct 160.690.72$0.714.2%34.4K0.1773.0K
$267.00Oct 160.480.51$0.506.0%34.3K0.1253.0K

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 27.2%, max 36.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2024.4%17.9%36.6%129.9K1.4K
$276.00Oct 8Nov 2024.5%18.1%35.4%122.5K452
$277.50Oct 30Nov 1319.5%17.8%9.6%95414
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2024.4%17.9%36.6%14.0K6.1K
$276.00Oct 8Nov 2024.5%18.1%35.4%80.4K5.1K
$277.50Oct 30Nov 1319.5%17.8%9.6%57217

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 472 found (best R:R 28.41, avg 3.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$298.00$299.00Nov 20$0.11$0.89$0.1112%8.09$298.11
$293.00$294.00Nov 6$0.12$0.88$0.1213%7.33$293.12
$294.00$295.00Nov 13$0.14$0.86$0.1415%6.14$294.14
$296.00$297.00Nov 20$0.14$0.86$0.1415%6.14$296.14
$291.00$292.00Oct 30$0.11$0.89$0.1112%8.09$291.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 6$0.17$4.83$0.178%28.41$249.83
$250.00$245.00Nov 13$0.25$4.75$0.259%19.00$249.75
$280.00$278.00Oct 22$1.12$0.88$1.1264%0.79$278.88
$245.00$240.00Nov 6$0.13$4.87$0.136%37.46$244.87
$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. 345 found (best R:R 0.13, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.58$0.58$4.4282%0.13$285.58
$290.00$300.00Oct 22$0.23$0.23$9.7793%0.02$290.23
$277.50$278.00Nov 6$0.31$0.31$0.1951%1.63$277.81
$277.00$278.00Nov 20$0.55$0.55$0.4550%1.22$277.55
$278.00$279.00Nov 13$0.52$0.52$0.4852%1.08$278.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$275.00Oct 8$0.19$0.19$0.8165%0.23$275.81
$275.00$274.00Oct 9$0.23$0.23$0.7770%0.30$274.77
$274.00$273.00Oct 9$0.14$0.14$0.8679%0.16$273.86
$274.00$273.00Oct 12$0.21$0.21$0.7972%0.27$273.79
$270.00$269.00Oct 14$0.12$0.12$0.8884%0.14$269.88

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
$276.00Oct 8Oct 9$0.7424.5%19.6%
$277.00Oct 8Oct 9$0.7224.4%19.6%
$277.50Oct 30Nov 6$1.1319.5%20.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.6324.5%19.6%
$277.00Oct 8Oct 9$0.6024.4%19.6%
$272.50Nov 6Nov 13$0.6718.9%18.9%
$277.50Oct 30Nov 6$0.8819.5%20.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 492 found (cheapest 0.39% of stock, avg 4.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 8$0.30$0.78$1.08$275.92$278.080.39%
$276.00Oct 8$0.82$0.30$1.12$274.88$277.120.41%
$278.00Oct 8$0.10$1.58$1.68$276.32$279.680.61%
$275.00Oct 8$1.63$0.11$1.74$273.26$276.740.63%
$277.00Oct 9$1.02$1.38$2.40$274.60$279.400.87%
$276.00Oct 9$1.56$0.93$2.49$273.51$278.490.90%
$279.00Oct 8$0.04$2.54$2.58$276.42$281.580.93%
$274.00Oct 8$2.55$0.05$2.60$271.40$276.600.94%
$278.00Oct 9$0.61$1.98$2.59$275.41$280.590.94%
$275.00Oct 9$2.22$0.60$2.82$272.18$277.821.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.03% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$274.00Oct 8$0.04$0.05$0.09$273.91$279.09
$278.00$274.00Oct 8$0.10$0.05$0.15$273.85$278.15
$279.00$275.00Oct 8$0.04$0.11$0.15$274.85$279.15
$278.00$275.00Oct 8$0.10$0.11$0.21$274.79$278.21
$281.00$272.00Oct 9$0.11$0.14$0.25$271.75$281.25
$280.00$272.00Oct 9$0.20$0.14$0.34$271.66$280.34
$281.00$273.00Oct 9$0.11$0.23$0.34$272.66$281.34
$280.00$273.00Oct 9$0.20$0.23$0.43$272.57$280.43
$279.00$276.00Oct 8$0.04$0.30$0.34$275.66$279.34
$278.00$276.00Oct 8$0.10$0.30$0.40$275.60$278.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 401 found (best R:R 1.04, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256285/286Nov 20$0.51$0.4950%1.04$255.49$285.51
253/254285/286Nov 20$0.48$0.5252%0.92$253.52$285.48
256/257285/286Nov 20$0.50$0.5050%1.00$256.50$285.50
258/259285/286Nov 20$0.52$0.4848%1.08$258.48$285.52
259/260285/286Nov 20$0.53$0.4746%1.13$259.47$285.53
260/261285/286Nov 20$0.54$0.4645%1.17$260.46$285.54
254/255284/285Nov 13$0.46$0.5453%0.85$254.54$284.46
257/258285/286Nov 20$0.50$0.5049%1.00$257.50$285.50
255/256286/287Nov 20$0.46$0.5452%0.85$255.54$286.46
258/259284/285Nov 6$0.45$0.5553%0.82$258.55$284.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 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$0.05$4.957%99.00
$225.00$230.00$235.00Nov 20$0.06$4.947%82.33
$274.00$275.00$276.00Oct 8$0.11$0.8928%8.09
$275.00$276.00$277.00Oct 8$0.29$0.7151%2.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Nov 13$0.06$4.944%82.33
$275.00$276.00$277.00Oct 8$0.29$0.7151%2.45
$274.00$275.00$276.00Oct 8$0.13$0.8728%6.69
$276.00$277.00$278.00Oct 8$0.32$0.6852%2.12
$275.00$276.00$277.00Oct 9$0.12$0.8825%7.33

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 $-0.91, 446 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$0.91$12.09
$267.50$273.001:2Oct 20-$1.32$4.18
$250.00$260.001:2Oct 23-$7.73$2.27
$274.00$275.001:2Oct 8-$0.71$0.29
$277.00$278.001:2Oct 9-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 21-$3.36$2.64
$305.00$295.001:2Oct 9-$8.49$1.51
$265.00$260.001:2Oct 22-$0.05$4.95
$279.00$278.001:2Oct 8-$0.62$0.38
$275.00$274.001:2Oct 9-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 241 found (best yield 2.81%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Nov 20$7.770.500.2%2.81%2.98%99196
$278.00Nov 20$7.220.480.5%2.61%3.15%459146
$279.00Nov 20$6.700.460.9%2.42%3.32%190410
$280.00Nov 20$6.200.441.3%2.24%3.50%1.9K5.9K
$281.00Nov 20$5.720.421.6%2.07%3.69%1401.2K
$282.00Nov 20$5.260.402.0%1.90%3.88%801.5K
$283.00Nov 20$4.840.382.3%1.75%4.09%851.3K
$277.00Nov 13$6.920.500.2%2.50%2.68%1025
$284.00Nov 20$4.450.362.7%1.61%4.31%5416.7K
$277.50Nov 13$6.650.480.3%2.40%2.76%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 685,635
Total Puts 845,937
Put/Call Ratio 1.23
Net Difference -160,302

Prior's Put/Call Breakdown

Total Calls 514,711
Total Puts 761,637
Put/Call Ratio 1.48
Net Difference -246,926

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