Tour v531
IWM
iShares Russell 2000 ETF
$277.16 -0.19%
(10/8 13:20) ◀
|
Thursday, October 8, 2026 (1:25pm)
January 2026
|
▶ (10/8 13:30)
◀ 10/8 13:25 ▶

Option Volume

Detail
ℹ
Current (10/08 1:25pm) 1,676,112
Calls: 750,632 (45%)
Puts: 925,480 (55%)
Prior (10/07) 1,324,668
Calls: 546,645 (41%)
Puts: 778,023 (59%)
Current vs Prior +26.53%
Calls: +37.32% (Calls)
Puts: +18.95% (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 -3.09%
Calls: -3.98%
Puts: -2.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 1:25pm) $200.98M
Calls: $93.67M (47%)
Puts: $107.31M (53%)
Prior (10/07) $146.37M
Calls: $50.27M (34%)
Puts: $96.10M (66%)
Current vs Prior +37.31%
Calls: +86.32%
Puts: +11.67%
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 +20.93%
Calls: +51.54%
Puts: +2.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 1:25pm) 1.23
Prior (10/07) 1.42
Current vs Prior -13.37%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +0.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 1:25pm) 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% | 1.09%1.09% | 1.40%1.09% | 2.34%2.14% | 5.61%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -38.81% | -13.09%+198.60% | +12.32%-13.09% | -3.67%-4.17% | -0.64%
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 -43.09% | -19.61%+61.73% | -0.28%-18.31% | -4.97%-24.53% | -4.42%
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 -38.81% | -13.09%+198.60% | +12.32%-13.09% | -3.67%-4.17% | -0.64%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.33% | 1.03%
Calls: 1.79% | 1.45%
Puts: 2.88% | 0.61%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +0.00% | -27.97%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -31.24% | -69.96%
Liquidity Good
+
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
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
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 998 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 1610.8710.92$10.900.5%800.8927
$270.00Oct 168.198.23$8.210.5%1300.82325
$276.00Oct 92.002.01$2.010.5%10.9K0.65694
$271.00Oct 167.357.39$7.370.5%650.79341
$269.00Oct 169.069.11$9.090.6%810.8542
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 846.7647.01$46.890.5%321.00--
$329.00Oct 951.7252.02$51.870.6%11.00--
$325.00Oct 847.7348.01$47.870.6%311.00--
$322.00Oct 844.7445.01$44.880.6%371.00--
$323.00Oct 845.7346.01$45.870.6%361.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 276 found (avg $0.47, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 80.050.06$0.0616.7%19.9K0.093.3K
$278.00Oct 80.180.19$0.195.3%72.3K0.242.9K
$277.00Oct 80.550.56$0.561.8%139.5K0.541.2K
$283.00Oct 90.060.07$0.0714.3%3.2K0.054.9K
$282.00Oct 90.100.11$0.119.1%3.0K0.074.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 80.120.13$0.137.7%89.1K0.192.0K
$277.00Oct 80.400.42$0.414.9%17.7K0.464.6K
$273.00Oct 90.180.19$0.195.3%7.8K0.118.2K
$271.00Oct 90.080.09$0.0911.1%3.0K0.057.6K
$272.00Oct 90.120.13$0.137.7%3.2K0.0711.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 549 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 816.9917.26$17.131.6%41.009
$261.00Oct 815.9916.27$16.131.7%41.00--
$263.00Oct 813.9914.27$14.132.0%11.00--
$264.00Oct 812.9913.28$13.142.2%11.004
$265.00Oct 811.9912.27$12.132.3%301.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 96.786.98$6.882.9%491.001.4K
$285.00Oct 97.767.99$7.882.9%461.00786
$286.00Oct 98.778.97$8.872.3%281.00541
$287.00Oct 99.769.99$9.882.3%31.00180
$287.50Oct 910.2710.47$10.371.9%81.00160

Most actively traded options today. High liquidity = easy entry/exit. 1,244 active (total vol 1.7M, top 147.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.550.56$0.561.8%139.5K0.541.2K
$276.00Oct 81.261.29$1.272.4%129.1K0.81341
$278.00Oct 80.180.19$0.195.3%72.3K0.242.9K
$275.00Oct 82.042.26$2.1510.2%43.3K0.93202
$280.00Oct 90.320.33$0.333.0%26.8K0.198.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.040.05$0.0520.0%147.9K0.073.3K
$276.00Oct 80.120.13$0.137.7%89.1K0.192.0K
$274.00Oct 80.020.03$0.0333.3%75.7K0.045.2K
$262.00Nov 202.542.61$2.582.7%36.5K0.215.3K
$269.00Oct 160.640.66$0.653.1%34.4K0.1573.0K

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 37.6%, max 40.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2025.7%18.4%40.0%129.3K452
$278.00Oct 8Nov 2024.9%17.9%39.3%72.8K3.1K
$277.00Oct 8Nov 2024.2%18.1%33.5%139.6K1.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2025.7%18.4%40.0%89.4K5.1K
$278.00Oct 8Nov 2024.9%17.9%39.3%2.8K2.8K
$277.00Oct 8Nov 2024.2%18.1%33.5%17.9K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 481 found (best R:R 2.12, avg 3.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$294.00Nov 13$0.14$0.86$0.1418%6.14$293.14
$296.00$297.00Nov 13$0.10$0.90$0.1013%9.00$296.10
$282.00$282.50Nov 13$0.18$0.32$0.1840%1.78$282.18
$294.00$295.00Nov 20$0.16$0.84$0.1619%5.25$294.16
$297.00$298.00Nov 20$0.12$0.88$0.1215%7.33$297.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$276.00$275.00Nov 13$0.32$0.68$0.3246%2.12$275.68
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76
$245.00$240.00Nov 6$0.11$4.89$0.115%44.45$244.89
$240.00$235.00Nov 13$0.11$4.89$0.115%44.45$239.89
$283.00$280.00Oct 22$1.99$1.01$1.9973%0.51$281.01

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 350 found (best R:R 0.16, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.68$0.68$4.3280%0.16$285.68
$290.00$300.00Oct 22$0.28$0.28$9.7292%0.03$290.28
$279.00$280.00Nov 6$0.53$0.53$0.4754%1.13$279.53
$281.00$282.00Nov 13$0.49$0.49$0.5157%0.96$281.49
$278.00$279.00Oct 23$0.53$0.53$0.4753%1.13$278.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 8$0.28$0.28$0.7254%0.39$276.72
$275.00$274.00Oct 9$0.18$0.18$0.8276%0.22$274.82
$268.00$267.50Nov 6$0.13$0.13$0.3773%0.35$267.87
$276.00$275.00Oct 9$0.27$0.27$0.7365%0.37$275.73
$275.00$274.00Oct 14$0.32$0.32$0.6864%0.47$274.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.84, cheapest $0.71)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 8Oct 9$0.8224.2%20.1%
$277.50Oct 30Nov 6$1.0917.4%18.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 8Oct 9$0.7124.2%20.1%
$272.50Nov 6Nov 13$0.6619.2%19.2%
$277.50Oct 30Nov 6$0.9317.4%18.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 497 found (cheapest 0.35% of stock, avg 4.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 8$0.56$0.41$0.97$276.03$277.970.35%
$278.00Oct 8$0.19$1.04$1.23$276.77$279.230.44%
$276.00Oct 8$1.27$0.13$1.40$274.60$277.400.51%
$279.00Oct 8$0.06$1.92$1.98$277.02$280.980.71%
$275.00Oct 8$2.15$0.05$2.20$272.80$277.200.79%
$277.00Oct 9$1.38$1.12$2.50$274.50$279.500.90%
$278.00Oct 9$0.90$1.63$2.53$275.47$280.530.91%
$276.00Oct 9$2.01$0.75$2.76$273.24$278.761.00%
$279.00Oct 9$0.56$2.29$2.85$276.15$281.851.03%
$280.00Oct 8$0.03$2.90$2.93$277.07$282.931.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$275.00Oct 8$0.06$0.05$0.11$274.89$279.11
$279.00$276.00Oct 8$0.06$0.13$0.19$275.81$279.19
$278.00$275.00Oct 8$0.19$0.05$0.24$274.76$278.24
$282.00$273.00Oct 9$0.11$0.19$0.30$272.70$282.30
$278.00$276.00Oct 8$0.19$0.13$0.32$275.68$278.32
$281.00$273.00Oct 9$0.19$0.19$0.38$272.62$281.38
$282.00$274.00Oct 9$0.11$0.30$0.41$273.59$282.41
$281.00$274.00Oct 9$0.19$0.30$0.49$273.51$281.49
$280.00$273.00Oct 9$0.33$0.19$0.52$272.48$280.52
$280.00$274.00Oct 9$0.33$0.30$0.63$273.37$280.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 431 found (best R:R 1.22, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
262/263286/287Nov 20$0.55$0.4544%1.22$262.45$286.55
263/264284/285Oct 30$0.46$0.5453%0.85$263.54$284.46
257/258286/287Nov 20$0.49$0.5150%0.96$257.51$286.49
255/256286/287Nov 20$0.47$0.5352%0.89$255.53$286.47
264/265284/285Oct 30$0.47$0.5351%0.89$264.53$284.47
270/271282/283Oct 22$0.55$0.4543%1.22$270.45$282.55
265/266282/283Oct 22$0.43$0.5755%0.75$265.57$282.43
270/271283/284Oct 22$0.51$0.4947%1.04$270.49$283.51
255/256285/286Nov 13$0.45$0.5553%0.82$255.55$285.45
265/266283/284Oct 22$0.39$0.6159%0.64$265.61$283.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 197 found (best R:R 57.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.17$9.838%57.82
$240.00$245.00$250.00Oct 30$0.06$4.946%82.33
$275.00$276.00$277.00Oct 8$0.17$0.8339%4.88
$276.00$277.00$278.00Oct 8$0.34$0.6657%1.94
$277.00$278.00$279.00Oct 8$0.24$0.7645%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$279.00$281.00$283.00Oct 21$0.12$1.8817%15.67
$275.00$276.00$277.00Oct 8$0.20$0.8039%4.00
$276.00$277.00$278.00Oct 8$0.35$0.6557%1.86
$277.00$278.00$279.00Oct 8$0.25$0.7545%3.00
$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. 454 found (best net $-1.48, 443 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$1.48$11.52
$250.00$260.001:2Oct 23-$8.34$1.66
$275.00$276.001:2Oct 8-$0.39$0.61
$267.50$272.001:2Oct 20-$3.21$1.29
$279.00$280.001:2Oct 9-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 21-$3.09$2.91
$305.00$295.001:2Oct 9-$7.89$2.11
$279.00$278.001:2Oct 8-$0.16$0.84
$265.00$260.001:2Oct 22-$0.07$4.93
$260.00$255.001:2Oct 15-$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 237 found (best yield 2.76%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.650.490.3%2.76%3.06%482146
$279.00Nov 20$7.080.480.7%2.55%3.22%199410
$280.00Nov 20$6.560.461.0%2.37%3.39%2.0K5.9K
$281.00Nov 20$6.070.441.4%2.19%3.58%1421.2K
$282.00Nov 20$5.610.411.8%2.02%3.77%841.5K
$283.00Nov 20$5.160.392.1%1.86%3.97%861.3K
$284.00Nov 20$4.750.372.5%1.71%4.18%5586.7K
$277.50Nov 13$7.040.500.1%2.54%2.66%823
$278.00Nov 13$6.770.490.3%2.44%2.75%21710
$279.00Nov 13$6.240.470.7%2.25%2.92%13133

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 750,632
Total Puts 925,480
Put/Call Ratio 1.23
Net Difference -174,848

Prior's Put/Call Breakdown

Total Calls 546,645
Total Puts 778,023
Put/Call Ratio 1.42
Net Difference -231,378

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