Tour v531
IWM
iShares Russell 2000 ETF
$277.06 -0.23%
(10/8 13:35) ◀
|
Thursday, October 8, 2026 (1:40pm)
January 2026
|
▶ (10/8 13:45)
◀ 10/8 13:40 ▶

Option Volume

Detail
ℹ
Current (10/08 1:40pm) 1,786,081
Calls: 794,846 (45%)
Puts: 991,235 (55%)
Prior (10/07) 1,445,728
Calls: 580,648 (40%)
Puts: 865,080 (60%)
Current vs Prior +23.54%
Calls: +36.89% (Calls)
Puts: +14.58% (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 +3.26%
Calls: +1.68%
Puts: +4.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 1:40pm) $209.00M
Calls: $92.25M (44%)
Puts: $116.75M (56%)
Prior (10/07) $168.50M
Calls: $45.08M (27%)
Puts: $123.42M (73%)
Current vs Prior +24.03%
Calls: +104.63%
Puts: -5.40%
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 +25.75%
Calls: +49.23%
Puts: +11.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 1:40pm) 1.25
Prior (10/07) 1.49
Current vs Prior -16.30%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +1.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 1:40pm) 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% | 1.06%1.06% | 1.37%1.06% | 2.30%2.13% | 5.55%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -39.94% | -14.79%+192.77% | +9.76%-14.78% | -5.27%-4.63% | -1.69%
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 -44.14% | -21.19%+58.57% | -2.55%-19.90% | -6.56%-24.89% | -5.43%
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 -39.94% | -14.79%+192.77% | +9.76%-14.78% | -5.27%-4.63% | -1.69%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.42% | 1.38%
Calls: 2.08% | 1.55%
Puts: 2.75% | 1.20%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +3.86% | -3.50%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -28.58% | -59.75%
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
13:40BEARISHBEARISHBEARISH
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 923 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 122.332.34$2.340.4%1.8K0.6092
$245.00Nov 2034.0434.20$34.120.5%--0.91216
$252.00Nov 2027.5427.68$27.610.5%20.884
$267.00Oct 1610.7610.82$10.790.6%890.8927
$249.00Nov 2030.2930.46$30.380.6%80.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2023.0123.16$23.090.6%180.8914.7K
$299.00Nov 2022.0822.23$22.160.7%10.88250
$329.00Oct 951.7952.15$51.970.7%11.00--
$323.00Oct 845.8146.14$45.980.7%361.00--
$324.00Oct 846.8047.14$46.970.7%321.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 249 found (avg $0.49, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.130.14$0.147.1%81.2K0.212.9K
$277.00Oct 80.470.48$0.482.1%146.5K0.521.2K
$283.00Oct 90.050.06$0.0616.7%4.1K0.044.9K
$282.00Oct 90.090.10$0.1010.0%3.2K0.074.0K
$281.00Oct 90.160.17$0.175.9%4.5K0.114.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 80.120.13$0.137.7%101.9K0.192.0K
$277.00Oct 80.410.42$0.422.4%21.4K0.484.6K
$271.00Oct 90.070.08$0.0812.5%3.0K0.057.6K
$272.00Oct 90.110.12$0.128.3%3.3K0.0711.8K
$273.00Oct 90.170.18$0.185.6%10.1K0.118.2K

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 816.8617.19$17.021.9%41.009
$261.00Oct 815.8616.20$16.032.1%41.00--
$263.00Oct 813.8614.20$14.032.4%11.00--
$264.00Oct 812.8613.17$13.022.4%11.004
$265.00Oct 811.8612.18$12.022.7%301.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 96.897.04$6.972.2%491.001.4K
$285.00Oct 97.898.04$7.971.9%461.00786
$286.00Oct 98.899.03$8.961.6%281.00541
$287.00Oct 99.8910.03$9.961.4%71.00180
$287.50Oct 910.3910.53$10.461.3%81.00160

Most actively traded options today. High liquidity = easy entry/exit. 1,250 active (total vol 1.8M, top 153.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.470.48$0.482.1%146.5K0.521.2K
$276.00Oct 81.161.19$1.172.6%131.0K0.81341
$278.00Oct 80.130.14$0.147.1%81.2K0.212.9K
$275.00Oct 81.912.21$2.0614.6%43.4K0.92202
$280.00Oct 90.290.30$0.303.3%31.6K0.188.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.040.05$0.0520.0%153.7K0.073.3K
$276.00Oct 80.120.13$0.137.7%101.9K0.192.0K
$274.00Oct 80.020.03$0.0333.3%77.1K0.045.2K
$265.00Nov 203.093.19$3.143.2%42.6K0.2696.7K
$269.00Oct 160.640.67$0.664.5%38.9K0.1573.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 30.7%, max 39.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2025.4%18.2%39.3%131.2K452
$278.00Oct 8Nov 2024.3%17.7%37.5%81.7K3.1K
$277.00Oct 8Nov 2023.4%17.9%30.5%146.6K1.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 8Nov 2025.4%18.2%39.3%102.4K5.1K
$278.00Oct 8Nov 2024.3%17.7%37.5%3.6K2.8K
$277.00Oct 8Nov 2023.4%17.9%30.5%21.7K6.1K
$272.50Nov 6Nov 1319.1%19.1%0.1%36282

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 478 found (best R:R 0.52, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$291.00Nov 6$0.17$0.83$0.1720%4.88$290.17
$298.00$299.00Nov 20$0.11$0.89$0.1113%8.09$298.11
$282.00$282.50Oct 30$0.17$0.33$0.1736%1.94$282.17
$297.00$298.00Nov 20$0.13$0.87$0.1314%6.69$297.13
$293.00$294.00Nov 6$0.13$0.87$0.1314%6.69$293.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 22$1.97$1.03$1.9774%0.52$281.03
$240.00$235.00Nov 13$0.10$4.90$0.105%49.00$239.90
$250.00$245.00Nov 13$0.25$4.75$0.259%19.00$249.75
$250.00$245.00Nov 6$0.19$4.81$0.198%25.32$249.81
$240.00$235.00Nov 20$0.15$4.85$0.156%32.33$239.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 350 found (best R:R 0.15, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.65$0.65$4.3580%0.15$285.65
$290.00$300.00Oct 22$0.28$0.28$9.7292%0.03$290.28
$278.00$279.00Nov 13$0.56$0.56$0.4452%1.27$278.56
$280.00$281.00Nov 6$0.49$0.49$0.5156%0.96$280.49
$279.00$280.00Oct 30$0.50$0.50$0.5055%1.00$279.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 8$0.29$0.29$0.7152%0.41$276.71
$277.00$276.00Oct 15$0.47$0.47$0.5350%0.89$276.53
$268.00$267.50Nov 6$0.14$0.14$0.3673%0.39$267.86
$274.00$273.00Oct 9$0.12$0.12$0.8883%0.14$273.88
$272.50$272.00Nov 6$0.18$0.18$0.3263%0.56$272.32

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$0.8123.4%19.6%
$277.50Oct 30Nov 6$1.0917.3%17.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 8Oct 9$0.7123.4%19.6%
$272.50Nov 6Nov 13$0.6519.1%19.1%
$277.50Oct 30Nov 6$0.9217.3%17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 498 found (cheapest 0.32% of stock, avg 4.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 8$0.48$0.42$0.90$276.10$277.900.32%
$278.00Oct 8$0.14$1.09$1.23$276.77$279.230.44%
$276.00Oct 8$1.17$0.13$1.30$274.70$277.300.47%
$279.00Oct 8$0.04$2.01$2.05$276.95$281.050.74%
$275.00Oct 8$2.06$0.05$2.11$272.89$277.110.76%
$277.00Oct 9$1.29$1.13$2.42$274.58$279.420.87%
$278.00Oct 9$0.83$1.66$2.49$275.51$280.490.90%
$276.00Oct 9$1.90$0.75$2.65$273.35$278.650.96%
$279.00Oct 9$0.51$2.34$2.85$276.15$281.851.03%
$274.00Oct 8$3.02$0.03$3.05$270.95$277.051.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 380 found (cheapest 0.03% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$275.00Oct 8$0.04$0.05$0.09$274.91$279.09
$279.00$276.00Oct 8$0.04$0.13$0.17$275.83$279.17
$278.00$275.00Oct 8$0.14$0.05$0.19$274.81$278.19
$278.00$276.00Oct 8$0.14$0.13$0.27$275.73$278.27
$282.00$273.00Oct 9$0.10$0.18$0.28$272.72$282.28
$281.00$273.00Oct 9$0.17$0.18$0.35$272.65$281.35
$282.00$274.00Oct 9$0.10$0.30$0.40$273.60$282.40
$281.00$274.00Oct 9$0.17$0.30$0.47$273.53$281.47
$280.00$273.00Oct 9$0.30$0.18$0.48$272.52$280.48
$280.00$274.00Oct 9$0.30$0.30$0.60$273.40$280.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 444 found (best R:R 0.82, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
259/260285/286Nov 6$0.45$0.5554%0.82$259.55$285.45
266/267282/283Oct 22$0.45$0.5554%0.82$266.55$282.45
259/260284/285Nov 6$0.47$0.5351%0.89$259.53$284.47
262/263285/286Nov 6$0.48$0.5250%0.92$262.52$285.48
255/256285/286Nov 20$0.48$0.5250%0.92$255.52$285.48
255/256286/287Nov 20$0.46$0.5452%0.85$255.54$286.46
256/257285/286Nov 13$0.45$0.5553%0.82$256.55$285.45
257/258285/286Nov 13$0.46$0.5452%0.85$257.54$285.46
258/259285/286Nov 13$0.47$0.5351%0.89$258.53$285.47
259/260285/286Nov 20$0.52$0.4846%1.08$259.48$285.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 188 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
$276.00$277.00$278.00Oct 8$0.35$0.6560%1.86
$277.00$278.00$279.00Oct 8$0.24$0.7646%3.17
$275.00$276.00$277.00Oct 8$0.20$0.8040%4.00
$278.00$279.00$280.00Oct 8$0.08$0.9218%11.50
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$0.21$0.7941%3.76
$276.00$277.00$278.00Oct 8$0.38$0.6260%1.63
$277.00$278.00$279.00Oct 8$0.25$0.7546%3.00
$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. 449 found (best net $-1.39, 438 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$1.39$11.61
$250.00$260.001:2Oct 23-$8.21$1.79
$275.00$276.001:2Oct 8-$0.28$0.72
$267.50$272.001:2Oct 20-$3.15$1.35
$278.00$279.001:2Oct 9-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 21-$3.06$2.94
$305.00$295.001:2Oct 9-$7.96$2.04
$279.00$278.001:2Oct 8-$0.17$0.83
$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 2.69%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.440.490.3%2.69%3.02%484146
$279.00Nov 20$6.910.470.7%2.49%3.19%199410
$280.00Nov 20$6.460.451.1%2.33%3.39%2.1K5.9K
$281.00Nov 20$5.970.431.4%2.15%3.58%1521.2K
$282.00Nov 20$5.510.411.8%1.99%3.77%881.5K
$283.00Nov 20$5.080.392.1%1.83%3.98%981.3K
$284.00Nov 20$4.630.372.5%1.67%4.18%7206.7K
$277.50Nov 13$6.940.500.2%2.50%2.66%823
$278.00Nov 13$6.670.480.3%2.41%2.75%21710
$279.00Nov 13$6.140.470.7%2.22%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 794,846
Total Puts 991,235
Put/Call Ratio 1.25
Net Difference -196,389

Prior's Put/Call Breakdown

Total Calls 580,648
Total Puts 865,080
Put/Call Ratio 1.49
Net Difference -284,432

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