Tour v531
IWM
iShares Russell 2000 ETF
$276.83 -0.31%
(10/8 15:00) ◀
|
Thursday, October 8, 2026 (3:05pm)
January 2026
|
▶ (10/8 15:10)
◀ 10/8 15:05 ▶

Option Volume

Detail
ℹ
Current (10/08 3:05pm) 2,189,232
Calls: 963,655 (44%)
Puts: 1,225,577 (56%)
Prior (10/07) 1,671,183
Calls: 692,281 (41%)
Puts: 978,902 (59%)
Current vs Prior +31.00%
Calls: +39.20% (Calls)
Puts: +25.20% (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 +26.57%
Calls: +23.27%
Puts: +29.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 3:05pm) $319.89M
Calls: $89.62M (28%)
Puts: $230.28M (72%)
Prior (10/07) $182.80M
Calls: $47.41M (26%)
Puts: $135.39M (74%)
Current vs Prior +75.00%
Calls: +89.01%
Puts: +70.09%
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 +92.48%
Calls: +44.98%
Puts: +120.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 3:05pm) 1.27
Prior (10/07) 1.41
Current vs Prior -10.06%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +4.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 3:05pm) 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 0.44% | 1.00%1.00% | 1.35%1.00% | 2.32%2.11% | 5.59%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -53.67% | -19.63%+176.11% | +8.12%-19.63% | -4.60%-5.36% | -0.90%
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 -56.91% | -25.67%+49.55% | -4.01%-24.46% | -5.89%-25.47% | -4.68%
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 -53.67% | -19.63%+176.11% | +8.12%-19.63% | -4.60%-5.36% | -0.90%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.20% | 1.04%
Calls: 3.45% | 1.21%
Puts: 2.94% | 0.88%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +37.34% | -27.27%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -5.56% | -69.67%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($230.28M). Elevated premium activity with dollar volume up 75% vs prior. Dollar volume significantly above 7-day average (92% higher). Bearish P/C ratio of 1.27 indicates protective 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
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
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 1,119 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1652.0252.25$52.140.4%--1.00101
$267.00Oct 1610.5610.61$10.590.5%890.8927
$230.00Oct 1647.0147.26$47.140.5%--1.0020
$287.00Nov 203.503.52$3.510.6%3880.3119.7K
$245.00Nov 2033.8234.02$33.920.6%--0.91216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 843.0143.24$43.130.5%21.00--
$329.00Oct 952.0152.31$52.160.6%11.00--
$278.00Oct 91.701.71$1.710.6%2.4K0.663.9K
$325.00Oct 848.0148.31$48.160.6%311.00--
$324.00Oct 847.0147.31$47.160.6%321.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 348 found (avg $0.39, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.160.17$0.175.9%166.7K0.381.2K
$276.00Oct 80.850.88$0.873.4%133.8K0.89341
$282.00Oct 90.060.07$0.0714.3%4.2K0.054.0K
$281.00Oct 90.110.12$0.128.3%5.5K0.094.5K
$280.00Oct 90.200.21$0.214.8%44.7K0.148.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.330.34$0.342.9%53.4K0.614.6K
$272.00Oct 90.080.09$0.0911.1%5.3K0.0611.8K
$271.00Oct 90.050.06$0.0616.7%3.1K0.047.6K
$273.00Oct 90.140.15$0.156.7%12.3K0.108.2K
$274.00Oct 90.250.26$0.263.8%11.8K0.165.5K

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 816.6916.99$16.841.8%141.009
$261.00Oct 815.6915.99$15.841.9%51.00--
$263.00Oct 813.6913.98$13.842.1%11.00--
$264.00Oct 812.6912.99$12.842.3%41.004
$265.00Oct 811.7411.99$11.872.1%331.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 96.086.23$6.162.4%4.1K1.002.4K
$284.00Oct 97.087.24$7.162.2%2.2K1.001.4K
$285.00Oct 98.068.23$8.152.1%3.8K1.00786
$286.00Oct 99.069.23$9.151.9%2.7K1.00541
$287.00Oct 910.0510.24$10.151.9%9231.00180

Most actively traded options today. High liquidity = easy entry/exit. 1,297 active (total vol 2.2M, top 166.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.160.17$0.175.9%166.7K0.381.2K
$276.00Oct 80.850.88$0.873.4%133.8K0.89341
$278.00Oct 80.030.04$0.0425.0%116.3K0.092.9K
$280.00Oct 90.200.21$0.214.8%44.7K0.148.3K
$275.00Oct 81.781.90$1.846.5%44.2K0.95202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.010.02$0.0250.0%159.8K0.043.3K
$276.00Oct 80.030.04$0.0425.0%129.4K0.112.0K
$274.00Oct 80.000.01$0.01100.0%80.3K0.015.2K
$269.00Oct 160.650.67$0.663.0%55.3K0.1673.0K
$267.00Oct 160.460.47$0.472.1%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. 4 strikes (avg 8.2%, max 10.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Nov 1319.6%17.8%9.9%101414
$277.00Oct 8Nov 2019.2%17.9%7.3%166.9K1.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Nov 1319.6%17.8%10.0%58217
$277.00Oct 8Nov 2018.9%17.9%5.6%53.8K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 470 found (best R:R 26.78, avg 3.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Nov 6$0.11$0.89$0.1112%8.09$294.11
$284.00$285.00Oct 15$0.11$0.89$0.1114%8.09$284.11
$297.00$298.00Nov 20$0.13$0.87$0.1314%6.69$297.13
$298.00$299.00Nov 20$0.12$0.88$0.1213%7.33$298.12
$289.00$290.00Oct 30$0.15$0.85$0.1517%5.67$289.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 6$0.18$4.82$0.187%26.78$249.82
$250.00$245.00Nov 13$0.25$4.75$0.259%19.00$249.75
$245.00$240.00Nov 13$0.17$4.83$0.177%28.41$244.83
$240.00$235.00Nov 20$0.15$4.85$0.156%32.33$239.85
$240.00$235.00Nov 13$0.11$4.89$0.115%44.45$239.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 344 found (best R:R 0.14, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.62$0.62$4.3881%0.14$285.62
$290.00$300.00Oct 22$0.27$0.27$9.7392%0.03$290.27
$278.00$279.00Nov 20$0.54$0.54$0.4652%1.17$278.54
$277.00$278.00Nov 20$0.55$0.55$0.4549%1.22$277.55
$278.00$279.00Nov 6$0.52$0.52$0.4852%1.08$278.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Oct 9$0.11$0.11$0.8984%0.12$273.89
$275.00$274.00Oct 9$0.18$0.18$0.8275%0.22$274.82
$276.00$275.00Oct 9$0.28$0.28$0.7263%0.39$275.72
$273.00$272.00Oct 12$0.13$0.13$0.8782%0.15$272.87
$274.00$273.00Oct 12$0.18$0.18$0.8276%0.22$273.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.87, cheapest $0.89)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.0919.6%17.7%
$277.00Oct 8Oct 9$0.9019.2%19.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$0.8919.6%17.7%
$277.00Oct 8Oct 9$0.7918.9%19.0%
$272.50Nov 6Nov 13$0.6818.9%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 511 found (cheapest 0.18% of stock, avg 4.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 8$0.17$0.34$0.51$276.49$277.510.18%
$276.00Oct 8$0.87$0.04$0.91$275.09$276.910.33%
$278.00Oct 8$0.04$1.17$1.21$276.79$279.210.44%
$275.00Oct 8$1.84$0.02$1.86$273.14$276.860.67%
$277.00Oct 9$1.07$1.13$2.20$274.80$279.200.79%
$279.00Oct 8$0.02$2.21$2.23$276.77$281.230.81%
$278.00Oct 9$0.64$1.71$2.35$275.65$280.350.85%
$276.00Oct 9$1.65$0.72$2.37$273.63$278.370.86%
$279.00Oct 9$0.37$2.42$2.79$276.21$281.791.01%
$275.00Oct 9$2.37$0.44$2.81$272.19$277.811.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.03% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$276.00Oct 8$0.04$0.04$0.08$275.92$278.08
$281.00$272.00Oct 9$0.12$0.09$0.21$271.79$281.21
$281.00$273.00Oct 9$0.12$0.15$0.27$272.73$281.27
$277.00$276.00Oct 8$0.17$0.04$0.21$275.79$277.21
$280.00$272.00Oct 9$0.21$0.09$0.30$271.70$280.30
$280.00$273.00Oct 9$0.21$0.15$0.36$272.64$280.36
$281.00$274.00Oct 9$0.12$0.26$0.38$273.62$281.38
$280.00$274.00Oct 9$0.21$0.26$0.47$273.53$280.47
$279.00$272.00Oct 9$0.37$0.09$0.46$271.54$279.46
$279.00$273.00Oct 9$0.37$0.15$0.52$272.48$279.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 390 found (best R:R 0.85, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259284/285Nov 6$0.46$0.5453%0.85$258.54$284.46
253/254285/286Nov 20$0.47$0.5352%0.89$253.53$285.47
255/256285/286Nov 20$0.48$0.5250%0.92$255.52$285.48
256/257285/286Nov 20$0.49$0.5149%0.96$256.51$285.49
253/254286/287Nov 20$0.44$0.5654%0.79$253.56$286.44
260/261284/285Nov 6$0.47$0.5351%0.89$260.53$284.47
257/258284/285Nov 13$0.48$0.5250%0.92$257.52$284.48
261/262285/286Nov 20$0.54$0.4644%1.17$261.46$285.54
256/257284/285Nov 13$0.47$0.5351%0.89$256.53$284.47
258/259284/285Nov 13$0.49$0.5149%0.96$258.51$284.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 46.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.21$9.796%46.62
$240.00$245.00$250.00Oct 30$0.06$4.946%82.33
$275.00$276.00$277.00Oct 8$0.27$0.7357%2.70
$277.00$278.00$279.00Oct 8$0.11$0.8935%8.09
$276.00$277.00$278.00Oct 8$0.57$0.4380%0.75
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 8$0.28$0.7257%2.57
$276.00$277.00$278.00Oct 8$0.53$0.4780%0.89
$240.00$245.00$250.00Nov 6$0.06$4.943%82.33
$240.00$245.00$250.00Nov 13$0.08$4.924%61.50
$275.00$276.00$277.00Oct 9$0.13$0.8726%6.69

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 $-1.20, 442 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$1.20$11.80
$250.00$260.001:2Oct 23-$8.08$1.92
$267.50$272.001:2Oct 20-$2.99$1.51
$274.00$275.001:2Oct 8-$0.81$0.19
$277.00$278.001:2Oct 9-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 21-$3.15$2.85
$305.00$295.001:2Oct 9-$8.17$1.83
$279.00$278.001:2Oct 8-$0.13$0.87
$265.00$260.001:2Oct 22-$0.04$4.96
$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. 244 found (best yield 2.88%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Nov 20$7.960.510.1%2.88%2.94%158196
$278.00Nov 20$7.410.480.4%2.68%3.10%513146
$279.00Nov 20$6.880.470.8%2.49%3.27%208410
$280.00Nov 20$6.370.451.1%2.30%3.45%2.6K5.9K
$281.00Nov 20$5.890.431.5%2.13%3.63%2061.2K
$282.00Nov 20$5.430.411.9%1.96%3.83%971.5K
$283.00Nov 20$4.990.392.2%1.80%4.03%1101.3K
$277.00Nov 13$7.180.510.1%2.59%2.66%1125
$277.50Nov 13$6.900.490.2%2.49%2.73%823
$284.00Nov 20$4.570.372.6%1.65%4.24%7436.7K

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 963,655
Total Puts 1,225,577
Put/Call Ratio 1.27
Net Difference -261,922

Prior's Put/Call Breakdown

Total Calls 692,281
Total Puts 978,902
Put/Call Ratio 1.41
Net Difference -286,621

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