Tour v531
IWM
iShares Russell 2000 ETF
$277.04 -0.24%
(10/8 14:40) ◀
|
Thursday, October 8, 2026 (2:45pm)
January 2026
|
▶ (10/8 14:50)
◀ 10/8 14:45 ▶

Option Volume

Detail
ℹ
Current (10/08 2:45pm) 2,074,012
Calls: 933,996 (45%)
Puts: 1,140,016 (55%)
Prior (10/07) 1,616,166
Calls: 672,158 (42%)
Puts: 944,008 (58%)
Current vs Prior +28.33%
Calls: +38.95% (Calls)
Puts: +20.76% (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 +19.91%
Calls: +19.48%
Puts: +20.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 2:45pm) $223.32M
Calls: $95.47M (43%)
Puts: $127.84M (57%)
Prior (10/07) $180.36M
Calls: $51.25M (28%)
Puts: $129.12M (72%)
Current vs Prior +23.82%
Calls: +86.31%
Puts: -0.99%
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 +34.37%
Calls: +54.45%
Puts: +22.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 2:45pm) 1.22
Prior (10/07) 1.40
Current vs Prior -13.09%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -0.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 2:45pm) 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 0.48% | 1.00%1.00% | 1.34%1.00% | 2.31%2.11% | 5.56%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -49.11% | -19.69%+175.91% | +7.47%-19.69% | -4.82%-5.42% | -1.42%
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 -52.67% | -25.72%+49.44% | -4.59%-24.51% | -6.10%-25.52% | -5.18%
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 -49.11% | -19.69%+175.91% | +7.47%-19.69% | -4.82%-5.42% | -1.42%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.08% | 1.47%
Calls: 3.23% | 1.68%
Puts: 2.94% | 1.26%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +32.19% | +2.80%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -9.11% | -57.12%
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
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
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 1,124 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1652.1552.39$52.270.5%--1.00101
$230.00Oct 1647.1647.40$47.280.5%--1.0020
$225.00Nov 2053.3153.60$53.460.5%--1.001.0K
$230.00Nov 1348.1348.41$48.270.6%61.008
$277.00Oct 121.671.68$1.670.6%3.7K0.51193
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$329.00Oct 951.8752.13$52.000.5%11.00--
$325.00Oct 847.8748.13$48.000.5%311.00--
$324.00Oct 846.8747.13$47.000.6%321.00--
$318.00Oct 840.8741.10$40.990.6%41.00--
$323.00Oct 845.8746.13$46.000.6%361.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 354 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.050.06$0.0616.7%114.2K0.132.9K
$277.00Oct 80.300.31$0.313.2%161.7K0.521.2K
$282.00Oct 90.070.08$0.0812.5%4.2K0.064.0K
$281.00Oct 90.120.13$0.137.7%5.4K0.094.5K
$280.00Oct 90.230.24$0.244.2%44.3K0.168.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.270.28$0.283.6%48.0K0.484.6K
$273.00Oct 90.130.14$0.147.1%11.4K0.098.2K
$272.00Oct 90.080.09$0.0911.1%5.2K0.0611.8K
$271.00Oct 90.050.06$0.0616.7%3.1K0.047.6K
$274.00Oct 90.230.24$0.244.2%11.5K0.155.5K

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 816.8717.13$17.001.5%141.009
$261.00Oct 815.9016.13$16.021.4%51.00--
$263.00Oct 813.8714.13$14.001.9%11.00--
$264.00Oct 812.8913.13$13.011.8%41.004
$265.00Oct 811.8912.13$12.012.0%331.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 96.927.09$7.012.4%541.001.4K
$285.00Oct 97.898.09$7.992.5%461.00786
$286.00Oct 98.899.09$8.992.2%301.00541
$287.00Oct 99.8910.09$9.992.0%231.00180
$287.50Oct 910.3910.60$10.502.0%81.00160

Most actively traded options today. High liquidity = easy entry/exit. 1,287 active (total vol 2.1M, top 161.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.300.31$0.313.2%161.7K0.521.2K
$276.00Oct 81.061.09$1.082.8%133.1K0.89341
$278.00Oct 80.050.06$0.0616.7%114.2K0.132.9K
$280.00Oct 90.230.24$0.244.2%44.3K0.168.3K
$275.00Oct 81.882.14$2.0112.9%44.2K0.96202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.010.02$0.0250.0%158.2K0.033.3K
$276.00Oct 80.040.05$0.0520.0%125.6K0.112.0K
$274.00Oct 80.010.02$0.0250.0%79.3K0.035.2K
$269.00Oct 160.650.67$0.663.0%55.3K0.1573.0K
$267.00Oct 160.460.48$0.474.3%54.6K0.1153.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 9.0%, max 9.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2019.6%18.0%9.0%161.8K1.4K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2019.6%18.0%9.0%48.3K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 476 found (best R:R 0.51, avg 3.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$297.00$298.00Nov 20$0.12$0.88$0.1214%7.33$297.12
$296.00$297.00Nov 13$0.12$0.88$0.1213%7.33$296.12
$284.00$285.00Oct 15$0.12$0.88$0.1215%7.33$284.12
$293.00$294.00Nov 6$0.13$0.87$0.1314%6.69$293.13
$287.50$288.00Oct 30$0.10$0.40$0.1020%4.00$287.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 22$1.99$1.01$1.9974%0.51$281.01
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76
$240.00$235.00Nov 20$0.14$4.86$0.146%34.71$239.86
$250.00$245.00Nov 6$0.18$4.82$0.187%26.78$249.82
$245.00$240.00Nov 13$0.17$4.83$0.177%28.41$244.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 347 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$0.27$0.27$9.7392%0.03$290.27
$279.00$280.00Nov 6$0.51$0.51$0.4954%1.04$279.51
$278.00$279.00Nov 20$0.54$0.54$0.4651%1.17$278.54
$280.00$281.00Nov 20$0.50$0.50$0.5055%1.00$280.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 8$0.23$0.23$0.7752%0.30$276.77
$275.00$274.00Oct 9$0.17$0.17$0.8377%0.20$274.83
$276.00$275.00Oct 9$0.26$0.26$0.7466%0.35$275.74
$275.00$274.00Oct 12$0.24$0.24$0.7669%0.32$274.76
$273.00$272.00Oct 13$0.16$0.16$0.8479%0.19$272.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.86, cheapest $0.77)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 8Oct 9$0.8819.6%18.6%
$277.50Oct 30Nov 6$1.0817.2%17.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 8Oct 9$0.7719.6%18.6%
$272.50Nov 6Nov 13$0.6719.0%19.0%
$277.50Oct 30Nov 6$0.8817.2%17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 511 found (cheapest 0.21% of stock, avg 4.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 8$0.31$0.28$0.59$276.41$277.590.21%
$278.00Oct 8$0.06$1.02$1.08$276.92$279.080.39%
$276.00Oct 8$1.08$0.05$1.13$274.87$277.130.41%
$275.00Oct 8$2.01$0.02$2.03$272.97$277.030.73%
$279.00Oct 8$0.03$2.00$2.03$276.97$281.030.73%
$277.00Oct 9$1.19$1.05$2.24$274.76$279.240.81%
$278.00Oct 9$0.74$1.59$2.33$275.67$280.330.84%
$276.00Oct 9$1.80$0.67$2.47$273.53$278.470.89%
$279.00Oct 9$0.42$2.28$2.70$276.30$281.700.97%
$275.00Oct 9$2.55$0.41$2.96$272.04$277.961.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.03% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$276.00Oct 8$0.03$0.05$0.08$275.92$279.08
$278.00$276.00Oct 8$0.06$0.05$0.11$275.89$278.11
$282.00$273.00Oct 9$0.08$0.14$0.22$272.78$282.22
$281.00$273.00Oct 9$0.13$0.14$0.27$272.73$281.27
$282.00$274.00Oct 9$0.08$0.24$0.32$273.68$282.32
$281.00$274.00Oct 9$0.13$0.24$0.37$273.63$281.37
$280.00$273.00Oct 9$0.24$0.14$0.38$272.62$280.38
$280.00$274.00Oct 9$0.24$0.24$0.48$273.52$280.48
$278.00$277.00Oct 8$0.06$0.28$0.34$276.66$278.34
$279.00$277.00Oct 8$0.03$0.28$0.31$276.69$279.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 433 found (best R:R 0.82, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254286/287Nov 20$0.45$0.5554%0.82$253.55$286.45
257/258286/287Nov 20$0.48$0.5250%0.92$257.52$286.48
262/263283/284Oct 30$0.46$0.5452%0.85$262.54$283.46
258/259284/285Nov 6$0.45$0.5553%0.82$258.55$284.45
253/254285/286Nov 20$0.46$0.5452%0.85$253.54$285.46
253/254287/288Nov 20$0.42$0.5856%0.72$253.58$287.42
259/260284/285Nov 6$0.46$0.5452%0.85$259.54$284.46
261/262286/287Nov 20$0.52$0.4846%1.08$261.48$286.52
263/264283/284Oct 30$0.47$0.5350%0.89$263.53$283.47
266/267283/284Oct 30$0.52$0.4845%1.08$266.48$283.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.22$9.788%44.45
$240.00$245.00$250.00Oct 30$0.06$4.946%82.33
$275.00$276.00$277.00Oct 8$0.16$0.8443%5.25
$277.00$278.00$279.00Oct 8$0.22$0.7847%3.55
$276.00$277.00$278.00Oct 8$0.52$0.4876%0.92
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 8$0.20$0.8044%4.00
$276.00$277.00$278.00Oct 8$0.51$0.4976%0.96
$277.00$278.00$279.00Oct 8$0.24$0.7647%3.17
$292.00$295.00$298.00Nov 6$0.08$2.928%36.50
$240.00$245.00$250.00Nov 13$0.07$4.934%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 446 found (best net $-1.41, 434 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$1.41$11.59
$250.00$260.001:2Oct 23-$8.21$1.79
$275.00$276.001:2Oct 8-$0.15$0.85
$267.50$272.001:2Oct 20-$3.12$1.38
$278.00$279.001:2Oct 9-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 21-$3.06$2.94
$305.00$295.001:2Oct 9-$8.00$2.00
$265.00$260.001:2Oct 22-$0.04$4.96
$276.00$275.001:2Oct 9-$0.15$0.85
$277.00$276.001:2Oct 9-$0.29$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 231 found (best yield 2.71%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.520.490.3%2.71%3.06%513146
$279.00Nov 20$6.990.470.7%2.52%3.23%199410
$280.00Nov 20$6.480.451.1%2.34%3.41%2.2K5.9K
$281.00Nov 20$5.990.431.4%2.16%3.59%2061.2K
$282.00Nov 20$5.530.411.8%2.00%3.79%951.5K
$283.00Nov 20$5.090.392.1%1.84%3.99%981.3K
$277.50Nov 13$7.020.500.2%2.53%2.70%823
$284.00Nov 20$4.680.372.5%1.69%4.20%7436.7K
$278.00Nov 13$6.740.480.3%2.43%2.78%41710
$279.00Nov 13$6.240.470.7%2.25%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 933,996
Total Puts 1,140,016
Put/Call Ratio 1.22
Net Difference -206,020

Prior's Put/Call Breakdown

Total Calls 672,158
Total Puts 944,008
Put/Call Ratio 1.40
Net Difference -271,850

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