Tour v531
IWM
iShares Russell 2000 ETF
$277.42 -0.10%
(10/8 13:40) ◀
|
Thursday, October 8, 2026 (1:45pm)
January 2026
|
▶ (10/8 13:50)
◀ 10/8 13:45 ▶

Option Volume

Detail
ℹ
Current (10/08 1:45pm) 1,812,282
Calls: 811,325 (45%)
Puts: 1,000,957 (55%)
Prior (10/07) 1,468,008
Calls: 593,642 (40%)
Puts: 874,366 (60%)
Current vs Prior +23.45%
Calls: +36.67% (Calls)
Puts: +14.48% (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 +4.78%
Calls: +3.79%
Puts: +5.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 1:45pm) $218.75M
Calls: $107.72M (49%)
Puts: $111.03M (51%)
Prior (10/07) $171.32M
Calls: $47.33M (28%)
Puts: $123.99M (72%)
Current vs Prior +27.69%
Calls: +127.59%
Puts: -10.45%
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 +31.62%
Calls: +74.27%
Puts: +6.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 1:45pm) 1.23
Prior (10/07) 1.47
Current vs Prior -16.24%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +0.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 1:45pm) 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 0.54% | 1.07%1.07% | 1.39%1.07% | 2.33%2.12% | 5.56%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -42.69% | -14.61%+193.37% | +11.36%-14.61% | -4.21%-4.75% | -1.50%
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 -46.70% | -21.02%+58.90% | -1.14%-19.74% | -5.50%-24.99% | -5.25%
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 -42.69% | -14.61%+193.37% | +11.36%-14.61% | -4.21%-4.75% | -1.50%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.96% | 0.68%
Calls: 1.45% | 0.67%
Puts: 2.47% | 0.68%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -15.88% | -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 -42.16% | -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
13:45BEARISHBEARISHBEARISH
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 1,025 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 168.418.44$8.430.4%1490.83325
$267.00Oct 1611.1011.14$11.120.4%890.8927
$268.00Oct 1610.1810.23$10.210.5%1610.8837
$245.00Nov 2034.3634.53$34.450.5%--0.91216
$280.00Oct 161.891.90$1.900.5%23.6K0.3723.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 122.492.50$2.500.4%1300.65404
$329.00Oct 951.4851.75$51.610.5%11.00--
$325.00Oct 847.4947.74$47.620.5%311.00--
$324.00Oct 846.4946.74$46.620.5%321.00--
$323.00Oct 845.4945.74$45.620.5%361.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 269 found (avg $0.48, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 80.060.07$0.0714.3%23.8K0.103.3K
$278.00Oct 80.220.23$0.234.3%85.6K0.282.9K
$277.00Oct 80.680.69$0.691.4%149.2K0.621.2K
$283.00Oct 90.060.07$0.0714.3%4.1K0.054.9K
$282.00Oct 90.110.12$0.128.3%3.2K0.084.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 80.080.09$0.0911.1%105.6K0.142.0K
$277.00Oct 80.270.28$0.283.6%22.8K0.394.6K
$278.00Oct 80.800.82$0.812.5%3.6K0.721.4K
$272.00Oct 90.090.10$0.1010.0%4.8K0.0611.8K
$271.00Oct 90.060.07$0.0714.3%3.1K0.047.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 552 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 817.2617.51$17.391.4%41.009
$261.00Oct 816.2616.51$16.391.5%41.00--
$263.00Oct 814.2614.51$14.391.7%11.00--
$264.00Oct 813.2613.50$13.381.8%11.004
$265.00Oct 812.2612.51$12.392.0%301.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 96.546.72$6.632.7%491.001.4K
$285.00Oct 97.557.74$7.652.5%461.00786
$286.00Oct 98.528.74$8.632.5%281.00541
$287.00Oct 99.539.73$9.632.1%121.00180
$287.50Oct 910.0310.23$10.132.0%81.00160

Most actively traded options today. High liquidity = easy entry/exit. 1,254 active (total vol 1.8M, top 154.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.680.69$0.691.4%149.2K0.621.2K
$276.00Oct 81.471.51$1.492.7%131.9K0.87341
$278.00Oct 80.220.23$0.234.3%85.6K0.282.9K
$275.00Oct 82.352.49$2.425.8%43.4K0.94202
$280.00Oct 90.350.37$0.365.6%32.5K0.208.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.030.04$0.0425.0%154.4K0.063.3K
$276.00Oct 80.080.09$0.0911.1%105.6K0.142.0K
$274.00Oct 80.010.02$0.0250.0%77.4K0.025.2K
$265.00Nov 202.993.08$3.043.0%42.6K0.2596.7K
$269.00Oct 160.610.63$0.623.2%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. 4 strikes (avg 37.1%, max 40.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 8Nov 2024.9%17.7%40.5%86.0K3.1K
$277.00Oct 8Nov 2024.1%18.0%33.7%149.3K1.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 8Nov 2024.9%17.7%40.5%3.7K2.8K
$277.00Oct 8Nov 2024.1%18.0%33.7%23.0K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 475 found (best R:R 0.56, avg 3.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$289.00$290.00Oct 30$0.15$0.85$0.1518%5.67$289.15
$299.00$300.00Nov 20$0.11$0.89$0.1112%8.09$299.11
$284.00$285.00Oct 14$0.11$0.89$0.1114%8.09$284.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 22$1.92$1.08$1.9272%0.56$281.08
$250.00$245.00Nov 6$0.16$4.84$0.167%30.25$249.84
$245.00$240.00Nov 13$0.16$4.84$0.166%30.25$244.84
$245.00$240.00Nov 6$0.11$4.89$0.115%44.45$244.89
$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. 345 found (best R:R 0.17, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.71$0.71$4.2980%0.17$285.71
$290.00$300.00Oct 22$0.29$0.29$9.7192%0.03$290.29
$278.00$279.00Nov 6$0.55$0.55$0.4551%1.22$278.55
$281.00$282.00Nov 13$0.48$0.48$0.5257%0.92$281.48
$280.00$281.00Oct 30$0.47$0.47$0.5357%0.89$280.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 8$0.19$0.19$0.8162%0.23$276.81
$274.00$273.00Oct 13$0.20$0.20$0.8075%0.25$273.80
$276.00$275.00Oct 9$0.24$0.24$0.7668%0.32$275.76
$275.00$274.00Oct 9$0.15$0.15$0.8577%0.18$274.85
$274.00$273.00Oct 12$0.16$0.16$0.8478%0.19$273.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.87, cheapest $0.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 8Oct 9$0.8124.1%19.9%
$277.50Oct 30Nov 6$1.1117.3%17.9%
$282.50Oct 23Oct 30$1.0517.4%18.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 8Oct 9$0.7024.1%19.9%
$272.50Nov 6Nov 13$0.6619.0%19.1%
$277.50Oct 30Nov 6$0.8717.3%17.9%
$282.50Oct 23Oct 30$0.8617.4%18.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 501 found (cheapest 0.35% of stock, avg 4.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 8$0.69$0.28$0.97$276.03$277.970.35%
$278.00Oct 8$0.23$0.81$1.04$276.96$279.040.37%
$276.00Oct 8$1.49$0.09$1.58$274.42$277.580.57%
$279.00Oct 8$0.07$1.65$1.72$277.28$280.720.62%
$278.00Oct 9$0.97$1.46$2.43$275.57$280.430.88%
$275.00Oct 8$2.42$0.04$2.46$272.54$277.460.89%
$277.00Oct 9$1.50$0.98$2.48$274.52$279.480.89%
$280.00Oct 8$0.03$2.64$2.67$277.33$282.670.96%
$279.00Oct 9$0.61$2.09$2.70$276.30$281.700.97%
$276.00Oct 9$2.15$0.64$2.79$273.21$278.791.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$275.00Oct 8$0.07$0.04$0.11$274.89$279.11
$279.00$276.00Oct 8$0.07$0.09$0.16$275.84$279.16
$282.00$273.00Oct 9$0.12$0.16$0.28$272.72$282.28
$278.00$275.00Oct 8$0.23$0.04$0.27$274.73$278.27
$281.00$273.00Oct 9$0.21$0.16$0.37$272.63$281.37
$282.00$274.00Oct 9$0.12$0.25$0.37$273.63$282.37
$278.00$276.00Oct 8$0.23$0.09$0.32$275.68$278.32
$281.00$274.00Oct 9$0.21$0.25$0.46$273.54$281.46
$279.00$277.00Oct 8$0.07$0.28$0.35$276.65$279.35
$278.00$277.00Oct 8$0.23$0.28$0.51$276.49$278.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 404 found (best R:R 0.82, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
262/263284/285Oct 30$0.45$0.5554%0.82$262.55$284.45
259/260284/285Nov 6$0.48$0.5251%0.92$259.52$284.48
263/264284/285Nov 6$0.53$0.4746%1.13$263.47$284.53
265/266284/285Nov 6$0.56$0.4443%1.27$265.44$284.56
261/262284/285Nov 6$0.50$0.5049%1.00$261.50$284.50
254/255286/287Nov 20$0.46$0.5453%0.85$254.54$286.46
262/263283/284Oct 30$0.47$0.5352%0.89$262.53$283.47
260/261284/285Nov 6$0.48$0.5250%0.92$260.52$284.48
259/260285/286Nov 13$0.49$0.5149%0.96$259.51$285.49
266/267281/282Oct 21$0.47$0.5351%0.89$266.53$281.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.14$9.868%70.43
$275.00$276.00$277.00Oct 8$0.13$0.8733%6.69
$276.00$277.00$278.00Oct 8$0.34$0.6658%1.94
$277.00$278.00$279.00Oct 8$0.30$0.7051%2.33
$276.00$277.00$278.00Oct 9$0.12$0.8825%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 8$0.14$0.8633%6.14
$276.00$277.00$278.00Oct 8$0.34$0.6658%1.94
$240.00$245.00$250.00Nov 6$0.05$4.953%99.00
$277.00$278.00$279.00Oct 8$0.31$0.6951%2.23
$275.00$276.00$277.00Oct 9$0.10$0.9022%9.00

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 $-1.75, 443 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$1.75$11.25
$250.00$260.001:2Oct 23-$8.49$1.51
$267.50$272.001:2Oct 20-$3.35$1.15
$275.00$276.001:2Oct 8-$0.56$0.44
$279.00$280.001:2Oct 9-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 21-$2.83$3.17
$305.00$295.001:2Oct 9-$7.62$2.38
$265.00$260.001:2Oct 22-$0.05$4.95
$280.00$279.001:2Oct 8-$0.66$0.34
$276.00$275.001:2Oct 9-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 240 found (best yield 2.77%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.680.500.2%2.77%2.98%486146
$279.00Nov 20$7.130.480.6%2.57%3.14%199410
$280.00Nov 20$6.620.460.9%2.39%3.32%2.1K5.9K
$281.00Nov 20$6.120.441.3%2.21%3.50%1521.2K
$282.00Nov 20$5.650.421.6%2.04%3.69%921.5K
$283.00Nov 20$5.200.402.0%1.87%3.89%981.3K
$284.00Nov 20$4.790.382.4%1.73%4.10%7216.7K
$277.50Nov 13$7.150.510.0%2.58%2.61%823
$278.00Nov 13$6.870.490.2%2.48%2.69%21710
$279.00Nov 13$6.370.480.6%2.30%2.87%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 811,325
Total Puts 1,000,957
Put/Call Ratio 1.23
Net Difference -189,632

Prior's Put/Call Breakdown

Total Calls 593,642
Total Puts 874,366
Put/Call Ratio 1.47
Net Difference -280,724

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