Tour v531
IWM
iShares Russell 2000 ETF
$277.37 -0.12%
(10/8 13:55) ◀
|
Thursday, October 8, 2026 (2:00pm)
January 2026
|
▶ (10/8 14:10)
◀ 10/8 14:00 ▶

Option Volume

Detail
ℹ
Current (10/08 2:00pm) 1,878,657
Calls: 852,968 (45%)
Puts: 1,025,689 (55%)
Prior (10/07) 1,501,780
Calls: 615,905 (41%)
Puts: 885,875 (59%)
Current vs Prior +25.10%
Calls: +38.49% (Calls)
Puts: +15.78% (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 +8.62%
Calls: +9.11%
Puts: +8.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 2:00pm) $221.86M
Calls: $108.50M (49%)
Puts: $113.36M (51%)
Prior (10/07) $175.44M
Calls: $46.53M (27%)
Puts: $128.91M (73%)
Current vs Prior +26.46%
Calls: +133.20%
Puts: -12.06%
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 +33.50%
Calls: +75.53%
Puts: +8.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 2:00pm) 1.20
Prior (10/07) 1.44
Current vs Prior -16.40%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -1.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 2:00pm) 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 0.53% | 1.06%1.06% | 1.40%1.06% | 2.34%2.15% | 5.57%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -43.44% | -15.17%+191.45% | +11.66%-15.17% | -3.75%-3.76% | -1.35%
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 -47.40% | -21.54%+57.86% | -0.87%-20.26% | -5.05%-24.21% | -5.11%
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 -43.44% | -15.17%+191.45% | +11.66%-15.17% | -3.75%-3.76% | -1.35%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.35% | 1.36%
Calls: 3.13% | 1.37%
Puts: 3.57% | 1.35%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +43.78% | -4.90%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -1.14% | -60.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.20 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
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
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 1,060 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 1611.0611.10$11.080.4%890.8927
$272.00Oct 166.716.74$6.730.4%2900.76239
$250.00Nov 2029.6729.81$29.740.5%--0.894.1K
$268.00Oct 1610.1410.19$10.160.5%1610.8737
$245.00Nov 2034.3334.50$34.420.5%--0.92216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$329.00Oct 951.5251.80$51.660.5%11.00--
$324.00Oct 846.5346.79$46.660.6%321.00--
$323.00Oct 845.5345.79$45.660.6%361.00--
$322.00Oct 844.5344.79$44.660.6%371.00--
$320.00Oct 842.5442.79$42.670.6%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 311 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 80.060.07$0.0714.3%28.1K0.113.3K
$278.00Oct 80.200.21$0.214.8%94.0K0.292.9K
$277.00Oct 80.630.65$0.643.1%154.0K0.641.2K
$283.00Oct 90.060.07$0.0714.3%4.2K0.054.9K
$282.00Oct 90.110.12$0.128.3%3.3K0.084.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 80.070.08$0.0812.5%113.3K0.122.0K
$277.00Oct 80.270.29$0.287.1%28.2K0.364.6K
$278.00Oct 80.820.85$0.843.6%4.4K0.711.4K
$273.00Oct 90.140.15$0.156.7%10.6K0.098.2K
$272.00Oct 90.090.10$0.1010.0%4.9K0.0611.8K

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 817.2217.47$17.351.4%41.009
$261.00Oct 816.2116.47$16.341.6%41.00--
$263.00Oct 814.2214.48$14.351.8%11.00--
$264.00Oct 813.2113.54$13.382.5%11.004
$265.00Oct 812.2112.55$12.382.7%301.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 96.566.67$6.621.7%531.001.4K
$285.00Oct 97.537.67$7.601.8%461.00786
$286.00Oct 98.568.67$8.621.3%291.00541
$287.00Oct 99.539.67$9.601.5%171.00180
$287.50Oct 910.0310.17$10.101.4%81.00160

Most actively traded options today. High liquidity = easy entry/exit. 1,266 active (total vol 1.9M, top 156.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.630.65$0.643.1%154.0K0.641.2K
$276.00Oct 81.431.46$1.442.1%132.4K0.88341
$278.00Oct 80.200.21$0.214.8%94.0K0.292.9K
$275.00Oct 82.292.50$2.408.8%43.7K0.95202
$280.00Oct 90.340.35$0.352.9%41.1K0.208.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.030.04$0.0425.0%156.0K0.063.3K
$276.00Oct 80.070.08$0.0812.5%113.3K0.122.0K
$274.00Oct 80.010.02$0.0250.0%78.0K0.025.2K
$265.00Nov 203.013.08$3.052.3%42.9K0.2596.7K
$264.00Nov 202.822.88$2.852.1%39.0K0.2447.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 31.5%, max 42.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 8Nov 2025.4%17.8%42.6%94.5K3.1K
$277.00Oct 8Nov 2024.5%18.0%36.1%154.2K1.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 8Nov 2025.4%17.8%42.6%4.5K2.8K
$277.00Oct 8Nov 2024.5%18.0%36.1%28.4K6.1K
$272.50Nov 6Nov 1319.1%19.1%0.0%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 0.55, avg 3.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 8$0.43$0.57$0.4364%1.33$277.43
$295.00$296.00Nov 6$0.10$0.90$0.1012%9.00$295.10
$276.00$277.00Nov 6$0.53$0.47$0.5355%0.89$276.53
$298.00$299.00Nov 20$0.12$0.88$0.1214%7.33$298.12
$295.00$296.00Nov 20$0.16$0.84$0.1618%5.25$295.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 22$1.93$1.07$1.9372%0.55$281.07
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76
$250.00$245.00Nov 6$0.17$4.83$0.177%28.41$249.83
$240.00$235.00Nov 20$0.14$4.86$0.146%34.71$239.86
$279.00$278.00Nov 13$0.43$0.57$0.4352%1.33$278.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 350 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$4.2979%0.17$285.71
$290.00$300.00Oct 22$0.31$0.31$9.6992%0.03$290.31
$277.50$278.00Nov 6$0.33$0.33$0.1749%1.94$277.83
$280.00$281.00Nov 20$0.51$0.51$0.4954%1.04$280.51
$278.00$279.00Nov 6$0.54$0.54$0.4651%1.17$278.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 8$0.20$0.20$0.8064%0.25$276.80
$271.00$270.00Oct 14$0.14$0.14$0.8684%0.16$270.86
$274.00$273.00Oct 9$0.10$0.10$0.9086%0.11$273.90
$277.00$276.00Oct 9$0.36$0.36$0.6456%0.56$276.64
$276.00$275.00Oct 9$0.24$0.24$0.7668%0.32$275.76

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$0.8224.5%19.9%
$277.50Oct 30Nov 6$1.1217.4%17.9%
$282.50Oct 23Oct 30$1.0617.5%18.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 8Oct 9$0.7224.5%19.9%
$272.50Nov 6Nov 13$0.6719.1%19.1%
$277.50Oct 30Nov 6$0.8617.4%17.9%
$282.50Oct 23Oct 30$0.8617.5%18.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 506 found (cheapest 0.33% of stock, avg 4.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 8$0.64$0.28$0.92$276.08$277.920.33%
$278.00Oct 8$0.21$0.84$1.05$276.95$279.050.38%
$276.00Oct 8$1.44$0.08$1.52$274.48$277.520.55%
$279.00Oct 8$0.07$1.70$1.77$277.23$280.770.64%
$275.00Oct 8$2.40$0.04$2.44$272.56$277.440.88%
$278.00Oct 9$0.95$1.48$2.43$275.57$280.430.88%
$277.00Oct 9$1.46$1.00$2.46$274.54$279.460.89%
$280.00Oct 8$0.03$2.66$2.69$277.31$282.690.97%
$279.00Oct 9$0.59$2.12$2.71$276.29$281.710.98%
$276.00Oct 9$2.12$0.64$2.76$273.24$278.761.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 1.96%)

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$0.08$0.15$275.85$279.15
$282.00$273.00Oct 9$0.12$0.15$0.27$272.73$282.27
$278.00$275.00Oct 8$0.21$0.04$0.25$274.75$278.25
$278.00$276.00Oct 8$0.21$0.08$0.29$275.71$278.29
$281.00$273.00Oct 9$0.20$0.15$0.35$272.65$281.35
$282.00$274.00Oct 9$0.12$0.25$0.37$273.63$282.37
$281.00$274.00Oct 9$0.20$0.25$0.45$273.55$281.45
$279.00$277.00Oct 8$0.07$0.28$0.35$276.65$279.35
$278.00$277.00Oct 8$0.21$0.28$0.49$276.51$278.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 412 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259284/285Nov 6$0.47$0.5352%0.89$258.53$284.47
259/260284/285Nov 6$0.48$0.5251%0.92$259.52$284.48
255/256285/286Nov 13$0.46$0.5453%0.85$255.54$285.46
256/257287/288Nov 20$0.46$0.5453%0.85$256.54$287.46
256/257286/287Nov 20$0.48$0.5251%0.92$256.52$286.48
262/263284/285Nov 6$0.51$0.4948%1.04$262.49$284.51
258/259285/286Nov 13$0.48$0.5250%0.92$258.52$285.48
260/261284/285Nov 6$0.48$0.5250%0.92$260.52$284.48
263/264284/285Nov 6$0.52$0.4846%1.08$263.48$284.52
263/264283/284Oct 30$0.48$0.5250%0.92$263.52$283.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.16$9.848%61.50
$240.00$245.00$250.00Oct 30$0.07$4.936%70.43
$277.00$278.00$279.00Oct 8$0.29$0.7153%2.45
$278.00$279.00$280.00Oct 8$0.10$0.9025%9.00
$276.00$277.00$278.00Oct 8$0.37$0.6359%1.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 8$0.30$0.7053%2.33
$276.00$277.00$278.00Oct 8$0.36$0.6458%1.78
$278.00$279.00$280.00Oct 8$0.10$0.9025%9.00
$240.00$245.00$250.00Nov 13$0.07$4.934%70.43
$278.00$279.00$280.00Oct 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. 457 found (best net $-1.77, 445 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$1.77$11.23
$250.00$260.001:2Oct 23-$8.52$1.48
$275.00$276.001:2Oct 8-$0.48$0.52
$267.50$272.001:2Oct 20-$3.38$1.12
$278.00$279.001:2Oct 9-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 21-$2.86$3.14
$305.00$295.001:2Oct 9-$7.66$2.34
$265.00$260.001:2Oct 22-$0.05$4.95
$280.00$279.001:2Oct 8-$0.74$0.26
$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. 243 found (best yield 2.77%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.680.500.2%2.77%3.00%486146
$279.00Nov 20$7.130.480.6%2.57%3.16%199410
$280.00Nov 20$6.650.460.9%2.40%3.35%2.1K5.9K
$281.00Nov 20$6.130.441.3%2.21%3.52%2041.2K
$282.00Nov 20$5.650.421.7%2.04%3.71%941.5K
$283.00Nov 20$5.220.402.0%1.88%3.91%981.3K
$284.00Nov 20$4.790.382.4%1.73%4.12%7316.7K
$277.50Nov 13$7.170.510.1%2.58%2.63%823
$278.00Nov 13$6.910.490.2%2.49%2.72%31710
$279.00Nov 13$6.390.480.6%2.30%2.89%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 852,968
Total Puts 1,025,689
Put/Call Ratio 1.20
Net Difference -172,721

Prior's Put/Call Breakdown

Total Calls 615,905
Total Puts 885,875
Put/Call Ratio 1.44
Net Difference -269,970

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