Tour v531
IWM
iShares Russell 2000 ETF
$277.55 -0.06%
(10/8 14:20) ◀
|
Thursday, October 8, 2026 (2:25pm)
January 2026
|
▶ (10/8 14:30)
◀ 10/8 14:25 ▶

Option Volume

Detail
ℹ
Current (10/08 2:25pm) 2,014,451
Calls: 904,785 (45%)
Puts: 1,109,666 (55%)
Prior (10/07) 1,561,680
Calls: 649,099 (42%)
Puts: 912,581 (58%)
Current vs Prior +28.99%
Calls: +39.39% (Calls)
Puts: +21.60% (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 +16.47%
Calls: +15.74%
Puts: +17.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 2:25pm) $232.23M
Calls: $115.33M (50%)
Puts: $116.90M (50%)
Prior (10/07) $174.06M
Calls: $47.80M (27%)
Puts: $126.26M (73%)
Current vs Prior +33.42%
Calls: +141.30%
Puts: -7.42%
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 +39.73%
Calls: +86.57%
Puts: +11.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 2:25pm) 1.23
Prior (10/07) 1.41
Current vs Prior -12.77%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +0.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 2:25pm) 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 0.48% | 1.00%1.00% | 1.34%1.00% | 2.29%2.10% | 5.56%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -49.59% | -20.13%+174.40% | +6.98%-20.13% | -5.59%-5.76% | -1.54%
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 -53.11% | -26.13%+48.62% | -5.02%-24.93% | -6.86%-25.79% | -5.29%
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 -49.59% | -20.13%+174.40% | +6.98%-20.13% | -5.59%-5.76% | -1.54%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.04% | 1.06%
Calls: 2.94% | 1.36%
Puts: 3.13% | 0.77%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +30.47% | -25.87%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -10.29% | -69.08%
Liquidity Good
+
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
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BULLISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
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 1,054 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$249.00Nov 2030.7530.89$30.820.5%80.90--
$245.00Nov 2034.5234.68$34.600.5%--0.92216
$251.00Nov 2028.9029.04$28.970.5%80.892
$256.00Nov 2024.3824.50$24.440.5%1700.8514
$277.00Oct 121.941.95$1.940.5%3.7K0.55193
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 121.761.77$1.770.6%6600.551.3K
$330.00Nov 2052.3352.64$52.490.6%530.9956
$320.00Oct 842.3742.63$42.500.6%21.00--
$329.00Oct 951.3151.63$51.470.6%11.00--
$325.00Oct 847.3347.63$47.480.6%311.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 290 found (avg $0.46, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.170.18$0.185.6%107.3K0.292.9K
$277.00Oct 80.670.69$0.682.9%158.6K0.721.2K
$282.00Oct 90.090.10$0.1010.0%4.2K0.074.0K
$283.00Oct 90.050.06$0.0616.7%4.3K0.044.9K
$281.00Oct 90.170.18$0.185.6%5.3K0.124.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.140.15$0.156.7%39.2K0.284.6K
$278.00Oct 80.630.65$0.643.1%6.1K0.711.4K
$273.00Oct 90.100.11$0.119.1%11.4K0.088.2K
$274.00Oct 90.170.18$0.185.6%11.5K0.125.5K
$272.00Oct 90.060.07$0.0714.3%5.0K0.0511.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 564 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 817.3817.68$17.531.7%41.009
$261.00Oct 816.3816.67$16.521.8%41.00--
$263.00Oct 814.3814.68$14.532.1%11.00--
$264.00Oct 813.3813.66$13.522.1%11.004
$265.00Oct 812.3812.66$12.522.2%301.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 96.386.51$6.452.0%531.001.4K
$285.00Oct 97.377.51$7.441.9%461.00786
$286.00Oct 98.388.51$8.451.5%291.00541
$287.00Oct 99.379.51$9.441.5%201.00180
$287.50Oct 99.8710.01$9.941.4%81.00160

Most actively traded options today. High liquidity = easy entry/exit. 1,284 active (total vol 2.0M, top 158.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.670.69$0.682.9%158.6K0.721.2K
$276.00Oct 81.531.63$1.586.3%132.8K0.93341
$278.00Oct 80.170.18$0.185.6%107.3K0.292.9K
$275.00Oct 82.392.63$2.519.6%44.0K0.96202
$280.00Oct 90.310.33$0.326.3%42.9K0.208.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.010.02$0.0250.0%156.8K0.033.3K
$276.00Oct 80.030.04$0.0425.0%121.9K0.072.0K
$274.00Oct 80.010.02$0.0250.0%79.1K0.025.2K
$267.00Oct 160.400.42$0.414.9%54.3K0.1053.0K
$269.00Oct 160.570.60$0.595.1%50.9K0.1473.0K

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 24.1%, max 25.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 8Nov 2022.4%17.8%25.9%107.8K3.1K
$277.00Oct 8Nov 2022.0%18.0%22.4%158.8K1.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 8Nov 2022.4%17.8%25.9%6.2K2.8K
$277.00Oct 8Nov 2022.0%18.0%22.4%39.5K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 468 found (best R:R 0.56, avg 3.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 8$0.50$0.50$0.5072%1.00$277.50
$294.00$295.00Nov 6$0.12$0.88$0.1214%7.33$294.12
$286.00$287.00Oct 23$0.17$0.83$0.1719%4.88$286.17
$295.00$296.00Nov 13$0.14$0.86$0.1415%6.14$295.14
$289.00$290.00Oct 23$0.10$0.90$0.1012%9.00$289.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 22$1.92$1.08$1.9272%0.56$281.08
$245.00$240.00Nov 13$0.15$4.85$0.156%32.33$244.85
$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
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 343 found (best R:R 0.17, avg 0.39)

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$0.29$0.29$9.7192%0.03$290.29
$278.00$279.00Nov 20$0.55$0.55$0.4550%1.22$278.55
$280.00$281.00Nov 20$0.51$0.51$0.4954%1.04$280.51
$285.00$287.00Oct 21$0.35$0.35$1.6580%0.21$285.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 8$0.11$0.11$0.8972%0.12$276.89
$275.00$274.00Oct 9$0.13$0.13$0.8781%0.15$274.87
$273.00$272.00Oct 16$0.23$0.23$0.7773%0.30$272.77
$277.00$276.00Oct 9$0.32$0.32$0.6858%0.47$276.68
$276.00$275.00Oct 9$0.20$0.20$0.8071%0.25$275.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.91, cheapest $0.66)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.0917.2%17.8%
$282.50Oct 23Oct 30$1.0617.4%18.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6619.0%19.0%
$277.50Oct 30Nov 6$0.8617.2%17.8%
$282.50Oct 23Oct 30$0.8917.4%18.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 513 found (cheapest 0.30% of stock, avg 4.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 8$0.68$0.15$0.83$276.17$277.830.30%
$278.00Oct 8$0.18$0.64$0.82$277.18$278.820.30%
$279.00Oct 8$0.04$1.51$1.55$277.45$280.550.56%
$276.00Oct 8$1.58$0.04$1.62$274.38$277.620.58%
$278.00Oct 9$0.94$1.30$2.24$275.76$280.240.81%
$277.00Oct 9$1.47$0.83$2.30$274.70$279.300.83%
$279.00Oct 9$0.56$1.92$2.48$276.52$281.480.89%
$280.00Oct 8$0.02$2.49$2.51$277.49$282.510.90%
$275.00Oct 8$2.51$0.02$2.53$272.47$277.530.91%
$276.00Oct 9$2.16$0.51$2.67$273.33$278.670.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.03% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$276.00Oct 8$0.04$0.04$0.08$275.92$279.08
$282.00$273.00Oct 9$0.10$0.11$0.21$272.79$282.21
$279.00$277.00Oct 8$0.04$0.15$0.19$276.81$279.19
$278.00$276.00Oct 8$0.18$0.04$0.22$275.78$278.22
$281.00$273.00Oct 9$0.18$0.11$0.29$272.71$281.29
$282.00$274.00Oct 9$0.10$0.18$0.28$273.72$282.28
$278.00$277.00Oct 8$0.18$0.15$0.33$276.67$278.33
$281.00$274.00Oct 9$0.18$0.18$0.36$273.64$281.36
$280.00$273.00Oct 9$0.32$0.11$0.43$272.57$280.43
$282.00$275.00Oct 9$0.10$0.31$0.41$274.59$282.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 437 found (best R:R 0.82, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
264/265285/286Oct 30$0.45$0.5554%0.82$264.55$285.45
262/263285/286Oct 30$0.42$0.5857%0.72$262.58$285.42
257/258286/287Nov 20$0.49$0.5150%0.96$257.51$286.49
257/258287/288Nov 20$0.47$0.5352%0.89$257.53$287.47
258/259284/285Nov 6$0.46$0.5452%0.85$258.54$284.46
260/261284/285Nov 6$0.48$0.5250%0.92$260.52$284.48
266/267285/286Oct 30$0.47$0.5351%0.89$266.53$285.47
255/256286/287Nov 20$0.46$0.5452%0.85$255.54$286.46
255/256287/288Nov 20$0.44$0.5654%0.79$255.56$287.44
258/259285/286Nov 6$0.43$0.5755%0.75$258.57$285.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.18$9.828%54.56
$277.00$278.00$279.00Oct 8$0.36$0.6464%1.78
$240.00$245.00$250.00Oct 30$0.08$4.926%61.50
$276.00$277.00$278.00Oct 8$0.40$0.6063%1.50
$278.00$279.00$280.00Oct 8$0.12$0.8826%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 8$0.38$0.6264%1.63
$276.00$277.00$278.00Oct 8$0.38$0.6263%1.63
$275.00$276.00$277.00Oct 8$0.09$0.9125%10.11
$278.00$279.00$280.00Oct 8$0.11$0.8926%8.09
$274.00$275.00$276.00Oct 9$0.07$0.9317%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. 461 found (best net $-1.87, 449 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$1.87$11.13
$250.00$260.001:2Oct 23-$8.70$1.30
$267.50$272.001:2Oct 20-$3.44$1.06
$275.00$276.001:2Oct 8-$0.65$0.35
$278.00$279.001:2Oct 9-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$305.00$295.001:2Oct 9-$7.47$2.53
$291.00$285.001:2Oct 21-$2.71$3.29
$280.00$279.001:2Oct 8-$0.53$0.47
$265.00$260.001:2Oct 22-$0.05$4.95
$277.00$276.001:2Oct 9-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 238 found (best yield 2.79%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.730.500.2%2.79%2.95%513146
$279.00Nov 20$7.190.480.5%2.59%3.11%199410
$280.00Nov 20$6.690.460.9%2.41%3.29%2.2K5.9K
$281.00Nov 20$6.170.441.2%2.22%3.47%2061.2K
$282.00Nov 20$5.720.421.6%2.06%3.66%941.5K
$283.00Nov 20$5.270.402.0%1.90%3.86%981.3K
$284.00Nov 20$4.840.382.3%1.74%4.07%7386.7K
$278.00Nov 13$6.960.500.2%2.51%2.67%31710
$279.00Nov 13$6.420.480.5%2.31%2.84%13133
$285.00Nov 20$4.440.362.7%1.60%4.28%4.1K18.7K

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 904,785
Total Puts 1,109,666
Put/Call Ratio 1.23
Net Difference -204,881

Prior's Put/Call Breakdown

Total Calls 649,099
Total Puts 912,581
Put/Call Ratio 1.41
Net Difference -263,482

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