Tour v531
IWM
iShares Russell 2000 ETF
$276.89 -0.29%
(10/8 13:25) ◀
|
Thursday, October 8, 2026 (1:30pm)
January 2026
|
▶ (10/8 13:35)
◀ 10/8 13:30 ▶

Option Volume

Detail
ℹ
Current (10/08 1:30pm) 1,714,306
Calls: 766,772 (45%)
Puts: 947,534 (55%)
Prior (10/07) 1,341,898
Calls: 555,117 (41%)
Puts: 786,781 (59%)
Current vs Prior +27.75%
Calls: +38.13% (Calls)
Puts: +20.43% (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 -0.89%
Calls: -1.91%
Puts: -0.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 1:30pm) $205.59M
Calls: $88.65M (43%)
Puts: $116.94M (57%)
Prior (10/07) $147.19M
Calls: $44.47M (30%)
Puts: $102.72M (70%)
Current vs Prior +39.67%
Calls: +99.33%
Puts: +13.84%
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 +23.70%
Calls: +43.41%
Puts: +12.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 1:30pm) 1.24
Prior (10/07) 1.42
Current vs Prior -12.81%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +1.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 1:30pm) 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% | 1.15%1.15% | 1.47%1.15% | 2.41%2.20% | 5.68%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -36.46% | -8.09%+215.78% | +17.93%-8.08% | -0.60%-1.17% | +0.68%
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 -40.90% | -14.99%+71.03% | +4.70%-13.61% | -1.95%-22.17% | -3.16%
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 -36.46% | -8.09%+215.78% | +17.93%-8.08% | -0.60%-1.17% | +0.68%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.26% | 1.31%
Calls: 2.73% | 1.06%
Puts: 1.79% | 1.55%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -3.00% | -8.39%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -33.31% | -61.79%
Liquidity Good
+
Add Card

🤖 AI Insights

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
13:30BEARISHBEARISHBEARISH
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 887 of results (avg 3.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Nov 2053.1453.43$53.290.5%--1.001.0K
$245.00Nov 2033.9234.13$34.030.6%--0.91216
$249.00Nov 2030.1730.38$30.280.7%80.89--
$270.00Oct 168.028.08$8.050.7%1340.81325
$225.00Oct 1651.9652.35$52.160.7%--1.00101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Oct 846.0146.28$46.150.6%361.00--
$320.00Oct 843.0143.28$43.150.6%21.00--
$330.00Nov 2052.9553.31$53.130.7%530.9956
$329.00Oct 951.9152.29$52.100.7%11.00--
$325.00Oct 847.9248.28$48.100.7%311.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 216 found (avg $0.51, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.140.15$0.156.7%75.5K0.182.9K
$277.00Oct 80.450.47$0.464.3%142.4K0.431.2K
$283.00Oct 90.060.07$0.0714.3%3.9K0.044.9K
$282.00Oct 90.100.11$0.119.1%3.0K0.074.0K
$281.00Oct 90.180.19$0.195.3%4.3K0.114.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.060.07$0.0714.3%151.1K0.113.3K
$276.00Oct 80.190.20$0.205.0%95.5K0.272.0K
$277.00Oct 80.550.56$0.561.8%19.1K0.564.6K
$272.00Oct 90.150.16$0.166.3%3.2K0.0911.8K
$273.00Oct 90.230.24$0.244.2%8.1K0.148.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 550 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 816.7217.09$16.912.2%41.009
$261.00Oct 815.7216.09$15.912.3%41.00--
$263.00Oct 813.7214.09$13.912.7%11.00--
$264.00Oct 812.7213.04$12.882.5%11.004
$265.00Oct 811.7211.99$11.862.3%301.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 96.997.22$7.113.2%491.001.4K
$285.00Oct 97.928.22$8.073.7%461.00786
$286.00Oct 98.949.22$9.083.1%281.00541
$287.00Oct 99.9310.22$10.072.9%71.00180
$287.50Oct 910.4810.72$10.602.3%81.00160

Most actively traded options today. High liquidity = easy entry/exit. 1,246 active (total vol 1.7M, top 151.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.450.47$0.464.3%142.4K0.431.2K
$276.00Oct 81.081.11$1.102.7%130.0K0.73341
$278.00Oct 80.140.15$0.156.7%75.5K0.182.9K
$275.00Oct 81.862.11$1.9912.6%43.4K0.89202
$280.00Oct 90.310.32$0.323.1%28.9K0.178.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.060.07$0.0714.3%151.1K0.113.3K
$276.00Oct 80.190.20$0.205.0%95.5K0.272.0K
$274.00Oct 80.020.03$0.0333.3%76.4K0.045.2K
$262.00Nov 202.672.72$2.701.9%36.6K0.225.3K
$264.00Nov 203.023.08$3.052.0%34.4K0.2547.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 36.5%, max 47.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 8Nov 2026.6%18.0%47.8%76.0K3.1K
$277.00Oct 8Nov 2026.3%18.2%44.7%142.5K1.4K
$276.00Oct 8Nov 2026.4%18.4%43.3%130.1K452
$277.50Oct 30Nov 1320.0%18.2%10.0%100414
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 8Nov 2026.6%18.0%47.8%3.1K2.8K
$277.00Oct 8Nov 2026.3%18.2%44.7%19.3K6.1K
$276.00Oct 8Nov 2026.4%18.4%43.3%95.8K5.1K
$277.50Oct 30Nov 1320.0%18.2%10.0%57217

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 496 found (best R:R 0.55, avg 3.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$288.00$289.00Nov 6$0.17$0.83$0.1724%4.88$288.17
$269.00$270.00Nov 6$0.65$0.35$0.6570%0.54$269.65
$286.00$287.00Nov 6$0.23$0.77$0.2328%3.35$286.23
$296.00$297.00Nov 20$0.12$0.88$0.1216%7.33$296.12
$282.50$283.00Oct 30$0.14$0.36$0.1434%2.57$282.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 22$1.94$1.06$1.9474%0.55$281.06
$245.00$240.00Nov 13$0.15$4.85$0.157%32.33$244.85
$275.00$274.00Oct 30$0.32$0.68$0.3243%2.13$274.68
$250.00$245.00Nov 13$0.26$4.74$0.269%18.23$249.74
$270.00$269.00Oct 30$0.19$0.81$0.1930%4.26$269.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 362 found (best R:R 0.15, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.66$0.66$4.3481%0.15$285.66
$280.00$281.00Nov 6$0.53$0.53$0.4757%1.13$280.53
$284.00$285.00Nov 20$0.45$0.45$0.5563%0.82$284.45
$290.00$300.00Oct 22$0.26$0.26$9.7492%0.03$290.26
$280.00$281.00Oct 30$0.48$0.48$0.5259%0.92$280.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$268.00$267.50Nov 6$0.15$0.15$0.3572%0.43$267.85
$256.00$255.00Nov 6$0.12$0.12$0.8888%0.14$255.88
$263.00$262.50Nov 13$0.11$0.11$0.3978%0.28$262.89
$276.00$275.00Oct 8$0.13$0.13$0.8773%0.15$275.87
$257.00$256.00Nov 13$0.14$0.14$0.8685%0.16$256.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.84, cheapest $0.85)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 8Oct 9$0.8526.3%21.4%
$277.50Oct 30Nov 6$1.0820.0%18.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 8Oct 9$0.7326.3%21.5%
$277.50Oct 30Nov 6$0.8820.0%18.1%
$272.50Nov 6Nov 13$0.6719.2%19.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 497 found (cheapest 0.37% of stock, avg 4.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 8$0.46$0.56$1.02$275.98$278.020.37%
$276.00Oct 8$1.10$0.20$1.30$274.70$277.300.47%
$278.00Oct 8$0.15$1.25$1.40$276.60$279.400.51%
$275.00Oct 8$1.99$0.07$2.06$272.94$277.060.74%
$279.00Oct 8$0.05$2.21$2.26$276.74$281.260.82%
$277.00Oct 9$1.31$1.29$2.60$274.40$279.600.94%
$278.00Oct 9$0.85$1.83$2.68$275.32$280.680.97%
$276.00Oct 9$1.89$0.88$2.77$273.23$278.771.00%
$274.00Oct 8$2.86$0.03$2.89$271.11$276.891.04%
$279.00Oct 9$0.53$2.49$3.02$275.98$282.021.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$275.00Oct 8$0.05$0.07$0.12$274.88$279.12
$278.00$275.00Oct 8$0.15$0.07$0.22$274.78$278.22
$279.00$276.00Oct 8$0.05$0.20$0.25$275.75$279.25
$281.00$272.00Oct 9$0.19$0.16$0.35$271.65$281.35
$278.00$276.00Oct 8$0.15$0.20$0.35$275.65$278.35
$281.00$273.00Oct 9$0.19$0.24$0.43$272.57$281.43
$280.00$272.00Oct 9$0.32$0.16$0.48$271.52$280.48
$280.00$273.00Oct 9$0.32$0.24$0.56$272.44$280.56
$281.00$274.00Oct 9$0.19$0.38$0.57$273.43$281.57
$280.00$274.00Oct 9$0.32$0.38$0.70$273.30$280.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 421 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/261283/284Oct 30$0.48$0.5254%0.92$260.52$283.48
255/256284/285Nov 6$0.47$0.5355%0.89$255.53$284.47
263/264283/284Oct 30$0.52$0.4850%1.08$263.48$283.52
256/257286/287Nov 20$0.51$0.4951%1.04$256.49$286.51
262/263283/284Oct 30$0.50$0.5052%1.00$262.50$283.50
264/265283/284Oct 30$0.53$0.4748%1.13$264.47$283.53
253/254286/287Nov 20$0.48$0.5254%0.92$253.52$286.48
260/261286/287Nov 20$0.55$0.4546%1.22$260.45$286.55
257/258286/287Nov 20$0.51$0.4950%1.04$257.49$286.51
258/259286/287Nov 20$0.52$0.4849%1.08$258.48$286.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 220 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.09$9.917%110.11
$240.00$245.00$250.00Oct 30$0.10$4.907%49.00
$276.00$277.00$278.00Oct 8$0.33$0.6755%2.03
$275.00$276.00$277.00Oct 8$0.25$0.7546%3.00
$274.00$275.00$276.00Oct 9$0.08$0.9219%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 8$0.23$0.7746%3.35
$274.00$275.00$276.00Oct 8$0.09$0.9123%10.11
$276.00$277.00$278.00Oct 8$0.33$0.6755%2.03
$240.00$245.00$250.00Nov 6$0.06$4.944%82.33
$279.00$281.00$283.00Oct 21$0.15$1.8516%12.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 442 found (best net $-1.27, 431 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$1.27$11.73
$250.00$260.001:2Oct 23-$8.05$1.95
$275.00$276.001:2Oct 8-$0.21$0.79
$267.50$272.001:2Oct 20-$3.14$1.36
$278.00$279.001:2Oct 9-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 21-$3.20$2.80
$305.00$295.001:2Oct 9-$8.10$1.90
$279.00$278.001:2Oct 8-$0.29$0.71
$265.00$260.001:2Oct 22-$0.09$4.91
$250.00$240.001:2Oct 15$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 253 found (best yield 2.90%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Nov 20$8.020.510.0%2.90%2.94%130196
$278.00Nov 20$7.460.480.4%2.69%3.10%484146
$279.00Nov 20$6.930.470.8%2.50%3.26%199410
$280.00Nov 20$6.420.451.1%2.32%3.44%2.0K5.9K
$281.00Nov 20$5.930.431.5%2.14%3.63%1421.2K
$282.00Nov 20$5.470.411.9%1.98%3.82%851.5K
$283.00Nov 20$5.030.392.2%1.82%4.02%951.3K
$277.00Nov 13$7.230.510.0%2.61%2.65%1125
$284.00Nov 20$4.660.372.6%1.68%4.25%5586.7K
$277.50Nov 13$6.950.490.2%2.51%2.73%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 766,772
Total Puts 947,534
Put/Call Ratio 1.24
Net Difference -180,762

Prior's Put/Call Breakdown

Total Calls 555,117
Total Puts 786,781
Put/Call Ratio 1.42
Net Difference -231,664

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