Tour v531
IWM
iShares Russell 2000 ETF
$277.12 -0.21%
(10/8 13:30) ◀
|
Thursday, October 8, 2026 (1:35pm)
January 2026
|
▶ (10/8 13:40)
◀ 10/8 13:35 ▶

Option Volume

Detail
ℹ
Current (10/08 1:35pm) 1,766,398
Calls: 784,588 (44%)
Puts: 981,810 (56%)
Prior (10/07) 1,362,090
Calls: 567,253 (42%)
Puts: 794,837 (58%)
Current vs Prior +29.68%
Calls: +38.31% (Calls)
Puts: +23.52% (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 +2.13%
Calls: +0.37%
Puts: +3.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 1:35pm) $212.32M
Calls: $95.57M (45%)
Puts: $116.75M (55%)
Prior (10/07) $147.72M
Calls: $45.76M (31%)
Puts: $101.96M (69%)
Current vs Prior +43.73%
Calls: +108.83%
Puts: +14.51%
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 +27.75%
Calls: +54.61%
Puts: +11.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 1:35pm) 1.25
Prior (10/07) 1.40
Current vs Prior -10.69%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +2.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 1:35pm) 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% | 1.10%1.10% | 1.41%1.10% | 2.35%2.15% | 5.61%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -39.19% | -11.92%+202.61% | +12.92%-11.92% | -3.36%-3.35% | -0.62%
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 -43.44% | -18.53%+63.90% | +0.25%-17.21% | -4.67%-23.89% | -4.41%
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 -39.19% | -11.92%+202.61% | +12.92%-11.92% | -3.36%-3.35% | -0.62%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.36% | 1.32%
Calls: 1.89% | 1.46%
Puts: 2.83% | 1.19%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +1.29% | -7.69%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -30.35% | -61.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.25 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
13:35BEARISHBEARISHBEARISH
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 968 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 1610.8410.89$10.870.5%890.8927
$245.00Nov 2034.1034.30$34.200.6%--0.91216
$270.00Oct 168.168.21$8.190.6%1460.82325
$256.00Nov 2024.0224.17$24.100.6%1700.8514
$249.00Nov 2030.3630.55$30.460.6%80.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 847.7648.04$47.900.6%311.00--
$322.00Oct 844.7645.04$44.900.6%371.00--
$329.00Oct 951.7652.09$51.930.6%11.00--
$330.00Nov 2052.7453.10$52.920.7%530.9956
$324.00Oct 846.7647.08$46.920.7%321.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 256 found (avg $0.50, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.160.17$0.175.9%79.0K0.232.9K
$277.00Oct 80.520.53$0.531.9%144.7K0.531.2K
$283.00Oct 90.050.06$0.0616.7%4.1K0.054.9K
$282.00Oct 90.100.11$0.119.1%3.0K0.074.0K
$281.00Oct 90.190.20$0.205.0%4.4K0.124.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 80.130.14$0.147.1%99.0K0.192.0K
$277.00Oct 80.420.43$0.432.3%20.2K0.474.6K
$272.00Oct 90.120.13$0.137.7%3.2K0.0811.8K
$271.00Oct 90.080.09$0.0911.1%3.0K0.057.6K
$273.00Oct 90.190.20$0.205.0%10.1K0.118.2K

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 816.9317.24$17.091.8%41.009
$261.00Oct 815.9616.24$16.101.7%41.00--
$263.00Oct 813.9614.24$14.102.0%11.00--
$264.00Oct 812.9313.20$13.072.1%11.004
$265.00Oct 811.9212.20$12.062.3%301.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 96.827.00$6.912.6%491.001.4K
$285.00Oct 97.827.97$7.901.9%461.00786
$286.00Oct 98.839.00$8.911.9%281.00541
$287.00Oct 99.829.96$9.891.4%71.00180
$287.50Oct 910.3210.45$10.391.3%81.00160

Most actively traded options today. High liquidity = easy entry/exit. 1,247 active (total vol 1.8M, top 152.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.520.53$0.531.9%144.7K0.531.2K
$276.00Oct 81.231.26$1.252.4%130.6K0.81341
$278.00Oct 80.160.17$0.175.9%79.0K0.232.9K
$275.00Oct 82.052.19$2.126.6%43.4K0.93202
$280.00Oct 90.320.34$0.336.1%31.0K0.198.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.040.05$0.0520.0%152.6K0.073.3K
$276.00Oct 80.130.14$0.147.1%99.0K0.192.0K
$274.00Oct 80.020.03$0.0333.3%76.9K0.045.2K
$265.00Nov 203.113.17$3.141.9%42.6K0.2696.7K
$264.00Nov 202.902.98$2.942.7%38.4K0.2447.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 34.0%, max 42.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2026.2%18.3%42.6%130.8K452
$278.00Oct 8Nov 2025.4%17.9%41.9%79.5K3.1K
$277.00Oct 8Nov 2024.4%18.1%34.3%144.9K1.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2026.2%18.3%42.6%99.4K5.1K
$278.00Oct 8Nov 2025.4%17.9%41.9%3.4K2.8K
$277.00Oct 8Nov 2024.4%18.1%34.3%20.4K6.1K
$272.50Nov 6Nov 1319.2%19.1%0.5%36282

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 485 found (best R:R 0.52, avg 3.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$294.00Nov 6$0.12$0.88$0.1215%7.33$293.12
$297.00$298.00Nov 20$0.12$0.88$0.1215%7.33$297.12
$287.00$287.50Nov 6$0.12$0.38$0.1227%3.17$287.12
$296.00$297.00Nov 13$0.12$0.88$0.1214%7.33$296.12
$300.00$301.00Nov 20$0.10$0.90$0.1011%9.00$300.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 22$1.97$1.03$1.9773%0.52$281.03
$250.00$245.00Nov 13$0.25$4.75$0.259%19.00$249.75
$245.00$240.00Nov 13$0.17$4.83$0.177%28.41$244.83
$240.00$235.00Nov 13$0.11$4.89$0.115%44.45$239.89
$235.00$230.00Nov 20$0.10$4.90$0.105%49.00$234.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 355 found (best R:R 0.16, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.69$0.69$4.3180%0.16$285.69
$290.00$300.00Oct 22$0.29$0.29$9.7192%0.03$290.29
$283.00$284.00Nov 6$0.42$0.42$0.5864%0.72$283.42
$284.00$285.00Nov 13$0.41$0.41$0.5964%0.69$284.41
$280.00$281.00Nov 6$0.49$0.49$0.5156%0.96$280.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 8$0.29$0.29$0.7153%0.41$276.71
$272.50$272.00Nov 6$0.19$0.19$0.3163%0.61$272.31
$260.00$259.00Nov 6$0.14$0.14$0.8685%0.16$259.86
$274.00$273.00Oct 9$0.12$0.12$0.8883%0.14$273.88
$268.00$267.50Nov 6$0.13$0.13$0.3773%0.35$267.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.87, cheapest $0.72)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 8Oct 9$0.8424.4%20.4%
$277.50Oct 30Nov 6$1.1317.4%18.1%
$282.50Oct 23Oct 30$1.0517.5%18.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 8Oct 9$0.7224.4%20.4%
$272.50Nov 6Nov 13$0.6319.2%19.1%
$277.50Oct 30Nov 6$0.9017.4%18.1%
$282.50Oct 23Oct 30$0.8417.5%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 497 found (cheapest 0.35% of stock, avg 4.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 8$0.53$0.43$0.96$276.04$277.960.35%
$278.00Oct 8$0.17$1.06$1.23$276.77$279.230.44%
$276.00Oct 8$1.25$0.14$1.39$274.61$277.390.50%
$279.00Oct 8$0.05$1.94$1.99$277.01$280.990.72%
$275.00Oct 8$2.12$0.05$2.17$272.83$277.170.78%
$277.00Oct 9$1.37$1.15$2.52$274.48$279.520.91%
$278.00Oct 9$0.90$1.68$2.58$275.42$280.580.93%
$276.00Oct 9$1.98$0.77$2.75$273.25$278.750.99%
$279.00Oct 9$0.56$2.33$2.89$276.11$281.891.04%
$280.00Oct 8$0.02$2.90$2.92$277.08$282.921.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$275.00Oct 8$0.05$0.05$0.10$274.90$279.10
$279.00$276.00Oct 8$0.05$0.14$0.19$275.81$279.19
$278.00$275.00Oct 8$0.17$0.05$0.22$274.78$278.22
$278.00$276.00Oct 8$0.17$0.14$0.31$275.69$278.31
$282.00$273.00Oct 9$0.11$0.20$0.31$272.69$282.31
$281.00$273.00Oct 9$0.20$0.20$0.40$272.60$281.40
$282.00$274.00Oct 9$0.11$0.32$0.43$273.57$282.43
$281.00$274.00Oct 9$0.20$0.32$0.52$273.48$281.52
$280.00$273.00Oct 9$0.33$0.20$0.53$272.47$280.53
$280.00$274.00Oct 9$0.33$0.32$0.65$273.35$280.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 442 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
254/255286/287Nov 20$0.47$0.5353%0.89$254.53$286.47
259/260285/286Nov 6$0.45$0.5554%0.82$259.55$285.45
254/255287/288Nov 20$0.44$0.5655%0.79$254.56$287.44
259/260284/285Nov 6$0.47$0.5351%0.89$259.53$284.47
263/264284/285Oct 30$0.45$0.5553%0.82$263.55$284.45
258/259286/287Nov 20$0.49$0.5149%0.96$258.51$286.49
261/262284/285Oct 30$0.42$0.5856%0.72$261.58$284.42
260/261286/287Nov 20$0.51$0.4947%1.04$260.49$286.51
264/265284/285Oct 30$0.46$0.5451%0.85$264.54$284.46
264/265283/284Oct 23$0.39$0.6158%0.64$264.61$283.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 185 found (best R:R 46.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.21$9.798%46.62
$240.00$245.00$250.00Oct 30$0.07$4.937%70.43
$275.00$276.00$277.00Oct 8$0.15$0.8540%5.67
$277.00$278.00$279.00Oct 8$0.24$0.7646%3.17
$276.00$277.00$278.00Oct 8$0.36$0.6458%1.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 8$0.34$0.6658%1.94
$275.00$276.00$277.00Oct 8$0.20$0.8040%4.00
$277.00$278.00$279.00Oct 8$0.25$0.7546%3.00
$278.00$279.00$280.00Oct 8$0.08$0.9220%11.50
$240.00$245.00$250.00Nov 6$0.06$4.944%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 448 found (best net $-1.52, 437 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$1.52$11.48
$250.00$260.001:2Oct 23-$8.33$1.67
$275.00$276.001:2Oct 8-$0.38$0.62
$267.50$272.001:2Oct 20-$3.27$1.23
$279.00$280.001:2Oct 9-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 21-$3.03$2.97
$305.00$295.001:2Oct 9-$7.90$2.10
$279.00$278.001:2Oct 8-$0.18$0.82
$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. 240 found (best yield 2.74%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.600.490.3%2.74%3.06%484146
$279.00Nov 20$7.060.480.7%2.55%3.23%199410
$280.00Nov 20$6.560.461.0%2.37%3.41%2.0K5.9K
$281.00Nov 20$6.060.431.4%2.19%3.59%1461.2K
$282.00Nov 20$5.610.411.8%2.02%3.79%851.5K
$283.00Nov 20$5.150.392.1%1.86%3.98%951.3K
$284.00Nov 20$4.750.372.5%1.71%4.20%5616.7K
$277.50Nov 13$7.030.500.1%2.54%2.67%823
$278.00Nov 13$6.760.490.3%2.44%2.76%21710
$279.00Nov 13$6.230.470.7%2.25%2.93%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 784,588
Total Puts 981,810
Put/Call Ratio 1.25
Net Difference -197,222

Prior's Put/Call Breakdown

Total Calls 567,253
Total Puts 794,837
Put/Call Ratio 1.40
Net Difference -227,584

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