Tour v531
IWM
iShares Russell 2000 ETF
$277.07 -0.23%
(10/8 13:45) ◀
|
Thursday, October 8, 2026 (1:50pm)
January 2026
|
▶ (10/8 13:55)
◀ 10/8 13:50 ▶

Option Volume

Detail
ℹ
Current (10/08 1:50pm) 1,846,702
Calls: 833,658 (45%)
Puts: 1,013,044 (55%)
Prior (10/07) 1,481,768
Calls: 604,465 (41%)
Puts: 877,303 (59%)
Current vs Prior +24.63%
Calls: +37.92% (Calls)
Puts: +15.47% (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 +6.77%
Calls: +6.64%
Puts: +6.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 1:50pm) $215.48M
Calls: $97.00M (45%)
Puts: $118.48M (55%)
Prior (10/07) $172.71M
Calls: $48.84M (28%)
Puts: $123.87M (72%)
Current vs Prior +24.76%
Calls: +98.61%
Puts: -4.35%
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 +29.66%
Calls: +56.92%
Puts: +13.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 1:50pm) 1.22
Prior (10/07) 1.45
Current vs Prior -16.27%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -0.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 1:50pm) 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% | 1.43%1.10% | 2.36%2.16% | 5.57%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -39.17% | -11.62%+203.66% | +14.68%-11.61% | -2.60%-3.01% | -1.37%
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 -43.43% | -18.25%+64.47% | +1.81%-16.92% | -3.92%-23.62% | -5.13%
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 -39.17% | -11.62%+203.66% | +14.68%-11.61% | -2.60%-3.01% | -1.37%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.93% | 1.32%
Calls: 2.04% | 1.49%
Puts: 1.82% | 1.16%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -17.17% | -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 -43.04% | -61.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.22 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 NEUTRAL
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
13:50BEARISHBEARISHBEARISH
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 1,038 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 1610.7910.83$10.810.4%890.8927
$270.00Oct 168.138.17$8.150.5%1510.82325
$245.00Nov 2034.0534.22$34.140.5%--0.91216
$268.00Oct 169.889.93$9.910.5%1610.8737
$249.00Nov 2030.2930.45$30.370.5%80.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 847.7948.04$47.920.5%311.00--
$329.00Oct 951.7952.08$51.940.6%11.00--
$321.00Oct 843.7944.04$43.920.6%31.00--
$323.00Oct 845.7946.06$45.930.6%361.00--
$318.00Oct 840.7941.04$40.920.6%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 277 found (avg $0.47, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 80.050.06$0.0616.7%26.7K0.093.3K
$278.00Oct 80.150.16$0.166.3%90.0K0.222.9K
$277.00Oct 80.480.49$0.492.0%152.0K0.521.2K
$283.00Oct 90.060.07$0.0714.3%4.2K0.054.9K
$282.00Oct 90.100.11$0.119.1%3.2K0.074.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 80.120.13$0.137.7%109.0K0.192.0K
$277.00Oct 80.420.43$0.432.3%25.5K0.484.6K
$271.00Oct 90.070.08$0.0812.5%3.1K0.057.6K
$272.00Oct 90.110.12$0.128.3%4.8K0.0711.8K
$273.00Oct 90.180.19$0.195.3%10.4K0.118.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 557 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 816.8817.21$17.051.9%41.009
$261.00Oct 815.8816.21$16.052.1%41.00--
$263.00Oct 813.8814.21$14.052.3%11.00--
$264.00Oct 812.9913.21$13.101.7%11.004
$265.00Oct 811.9712.21$12.092.0%301.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 96.877.00$6.941.9%531.001.4K
$285.00Oct 97.878.01$7.941.8%461.00786
$286.00Oct 98.879.01$8.941.6%281.00541
$287.00Oct 99.8710.01$9.941.4%121.00180
$287.50Oct 910.3710.51$10.441.3%81.00160

Most actively traded options today. High liquidity = easy entry/exit. 1,265 active (total vol 1.8M, top 154.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.480.49$0.492.0%152.0K0.521.2K
$276.00Oct 81.171.20$1.192.5%132.0K0.81341
$278.00Oct 80.150.16$0.166.3%90.0K0.222.9K
$275.00Oct 82.042.24$2.149.3%43.4K0.94202
$280.00Oct 90.320.33$0.333.0%38.0K0.198.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.030.04$0.0425.0%154.9K0.063.3K
$276.00Oct 80.120.13$0.137.7%109.0K0.192.0K
$274.00Oct 80.010.02$0.0250.0%77.6K0.035.2K
$265.00Nov 203.083.14$3.111.9%42.6K0.2596.7K
$269.00Oct 160.670.70$0.694.3%38.9K0.1673.0K

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 43.4%, max 50.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 8Nov 2026.7%17.8%50.4%90.5K3.1K
$276.00Oct 8Nov 2026.0%18.2%43.0%132.2K452
$277.00Oct 8Nov 2025.0%18.0%38.8%152.1K1.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 8Nov 2026.7%17.8%50.1%4.1K2.8K
$276.00Oct 8Nov 2026.0%18.2%42.8%110.0K5.1K
$277.00Oct 8Nov 2024.4%18.0%35.6%25.8K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 489 found (best R:R 0.55, avg 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.50$288.00Nov 6$0.11$0.39$0.1125%3.55$287.61
$295.00$296.00Nov 6$0.10$0.90$0.1012%9.00$295.10
$289.00$290.00Nov 6$0.20$0.80$0.2022%4.00$289.20
$296.00$297.00Nov 13$0.12$0.88$0.1213%7.33$296.12
$298.00$299.00Nov 20$0.12$0.88$0.1213%7.33$298.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 22$1.94$1.06$1.9473%0.55$281.06
$240.00$235.00Nov 20$0.14$4.86$0.146%34.71$239.86
$250.00$245.00Nov 13$0.25$4.75$0.259%19.00$249.75
$250.00$245.00Nov 6$0.18$4.82$0.187%26.78$249.82
$245.00$240.00Nov 6$0.11$4.89$0.115%44.45$244.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 357 found (best R:R 0.15, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.67$0.67$4.3380%0.15$285.67
$290.00$300.00Oct 22$0.30$0.30$9.7092%0.03$290.30
$278.00$279.00Nov 6$0.61$0.61$0.3951%1.56$278.61
$278.00$279.00Nov 13$0.54$0.54$0.4651%1.17$278.54
$278.00$279.00Nov 20$0.54$0.54$0.4651%1.17$278.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 8$0.30$0.30$0.7052%0.43$276.70
$275.00$274.00Oct 9$0.19$0.19$0.8175%0.23$274.81
$274.00$273.00Oct 9$0.12$0.12$0.8883%0.14$273.88
$276.00$275.00Oct 9$0.28$0.28$0.7264%0.39$275.72
$273.00$272.00Oct 12$0.14$0.14$0.8682%0.16$272.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.86, cheapest $0.85)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 8Oct 9$0.8525.0%20.4%
$277.50Oct 30Nov 6$1.1117.3%18.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 8Oct 9$0.7524.4%20.4%
$272.50Nov 6Nov 13$0.6819.1%19.1%
$277.50Oct 30Nov 6$0.9017.3%18.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 504 found (cheapest 0.33% of stock, avg 4.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 8$0.49$0.43$0.92$276.08$277.920.33%
$278.00Oct 8$0.16$1.10$1.26$276.74$279.260.45%
$276.00Oct 8$1.19$0.13$1.32$274.68$277.320.48%
$279.00Oct 8$0.06$1.99$2.05$276.95$281.050.74%
$275.00Oct 8$2.14$0.04$2.18$272.82$277.180.79%
$277.00Oct 9$1.34$1.18$2.52$274.48$279.520.91%
$278.00Oct 9$0.88$1.72$2.60$275.40$280.600.94%
$276.00Oct 9$1.94$0.78$2.72$273.28$278.720.98%
$279.00Oct 9$0.54$2.38$2.92$276.08$281.921.05%
$280.00Oct 8$0.03$2.93$2.96$277.04$282.961.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$275.00Oct 8$0.06$0.04$0.10$274.90$279.10
$279.00$276.00Oct 8$0.06$0.13$0.19$275.81$279.19
$278.00$275.00Oct 8$0.16$0.04$0.20$274.80$278.20
$278.00$276.00Oct 8$0.16$0.13$0.29$275.71$278.29
$282.00$273.00Oct 9$0.11$0.19$0.30$272.70$282.30
$281.00$273.00Oct 9$0.19$0.19$0.38$272.62$281.38
$282.00$274.00Oct 9$0.11$0.31$0.42$273.58$282.42
$281.00$274.00Oct 9$0.19$0.31$0.50$273.50$281.50
$280.00$273.00Oct 9$0.33$0.19$0.52$272.48$280.52
$280.00$274.00Oct 9$0.33$0.31$0.64$273.36$280.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 434 found (best R:R 0.85, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257285/286Nov 13$0.46$0.5452%0.85$256.54$285.46
255/256286/287Nov 20$0.46$0.5452%0.85$255.54$286.46
256/257286/287Nov 20$0.47$0.5351%0.89$256.53$286.47
254/255286/287Nov 20$0.45$0.5553%0.82$254.55$286.45
259/260286/287Nov 20$0.50$0.5048%1.00$259.50$286.50
260/261286/287Nov 20$0.51$0.4947%1.04$260.49$286.51
257/258285/286Nov 13$0.46$0.5451%0.85$257.54$285.46
258/259285/286Nov 13$0.47$0.5350%0.89$258.53$285.47
261/262283/284Oct 30$0.44$0.5653%0.79$261.56$283.44
257/258286/287Nov 20$0.47$0.5350%0.89$257.53$286.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 184 found (best R:R 57.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.17$9.836%57.82
$276.00$277.00$278.00Oct 8$0.37$0.6359%1.70
$277.00$278.00$279.00Oct 8$0.23$0.7743%3.35
$278.00$279.00$280.00Oct 8$0.07$0.9318%13.29
$275.00$276.00$277.00Oct 12$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Oct 8$0.05$0.9518%19.00
$275.00$276.00$277.00Oct 8$0.21$0.7942%3.76
$277.00$278.00$279.00Oct 8$0.22$0.7843%3.55
$276.00$277.00$278.00Oct 8$0.37$0.6359%1.70
$275.00$276.00$277.00Oct 12$0.07$0.9318%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 445 found (best net $-1.47, 434 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$1.47$11.53
$250.00$260.001:2Oct 23-$8.23$1.77
$275.00$276.001:2Oct 8-$0.24$0.76
$267.50$272.001:2Oct 20-$3.16$1.34
$278.00$279.001:2Oct 9-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 21-$3.05$2.95
$305.00$295.001:2Oct 9-$7.89$2.11
$279.00$278.001:2Oct 8-$0.21$0.79
$265.00$260.001:2Oct 22-$0.03$4.97
$275.00$274.001:2Oct 9-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 238 found (best yield 2.72%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.540.490.3%2.72%3.06%486146
$279.00Nov 20$7.000.470.7%2.53%3.22%199410
$280.00Nov 20$6.500.461.1%2.35%3.40%2.1K5.9K
$281.00Nov 20$6.000.431.4%2.17%3.58%1521.2K
$282.00Nov 20$5.540.411.8%2.00%3.78%941.5K
$283.00Nov 20$5.100.392.1%1.84%3.98%981.3K
$284.00Nov 20$4.680.372.5%1.69%4.19%7216.7K
$277.50Nov 13$7.020.500.2%2.53%2.69%823
$278.00Nov 13$6.720.490.3%2.43%2.76%21710
$279.00Nov 13$6.260.470.7%2.26%2.96%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 833,658
Total Puts 1,013,044
Put/Call Ratio 1.22
Net Difference -179,386

Prior's Put/Call Breakdown

Total Calls 604,465
Total Puts 877,303
Put/Call Ratio 1.45
Net Difference -272,838

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