Tour v531
IWM
iShares Russell 2000 ETF
$277.37 -0.12%
(10/8 15:15) ◀
|
Thursday, October 8, 2026 (3:20pm)
January 2026
|
▶ (10/8 15:25)
◀ 10/8 15:20 ▶

Option Volume

Detail
ℹ
Current (10/08 3:20pm) 2,237,047
Calls: 989,982 (44%)
Puts: 1,247,065 (56%)
Prior (10/07) 1,746,345
Calls: 717,102 (41%)
Puts: 1,029,243 (59%)
Current vs Prior +28.10%
Calls: +38.05% (Calls)
Puts: +21.16% (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 +29.34%
Calls: +26.64%
Puts: +31.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 3:20pm) $334.99M
Calls: $114.50M (34%)
Puts: $220.50M (66%)
Prior (10/07) $186.64M
Calls: $47.35M (25%)
Puts: $139.29M (75%)
Current vs Prior +79.49%
Calls: +141.81%
Puts: +58.30%
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 +101.57%
Calls: +85.23%
Puts: +111.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 3:20pm) 1.26
Prior (10/07) 1.44
Current vs Prior -12.23%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +3.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 3:20pm) 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 0.43% | 1.00%1.00% | 1.35%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 -54.91% | -20.08%+174.59% | +8.20%-20.07% | -4.64%-5.22% | -1.41%
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 -58.06% | -26.08%+48.73% | -3.94%-24.88% | -5.93%-25.36% | -5.17%
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 -54.91% | -20.08%+174.59% | +8.20%-20.07% | -4.64%-5.22% | -1.41%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.18% | 1.44%
Calls: 2.13% | 1.45%
Puts: 4.23% | 1.44%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +36.48% | +0.70%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -6.16% | -58.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($220.50M). Elevated premium activity with dollar volume up 79% vs prior. Dollar volume significantly above 7-day average (102% higher). Bearish P/C ratio of 1.26 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
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
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 1,131 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 1611.0611.11$11.090.5%890.8927
$270.00Oct 168.378.41$8.390.5%1830.83325
$273.00Oct 165.925.95$5.940.5%2720.72273
$276.00Oct 163.863.88$3.870.5%3.4K0.58279
$245.00Nov 2034.3034.48$34.390.5%--0.91216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 847.5447.82$47.680.6%311.00--
$323.00Oct 845.5545.82$45.690.6%361.00--
$324.00Oct 846.5446.82$46.680.6%321.00--
$330.00Nov 2052.5252.84$52.680.6%2270.9956
$329.00Oct 951.5051.82$51.660.6%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 362 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.060.07$0.0714.3%119.4K0.172.9K
$277.00Oct 80.460.47$0.472.1%173.0K0.721.2K
$282.00Oct 90.080.09$0.0911.1%4.3K0.074.0K
$281.00Oct 90.140.15$0.156.7%5.6K0.114.5K
$280.00Oct 90.280.29$0.293.4%45.6K0.188.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.100.11$0.119.1%58.8K0.284.6K
$278.00Oct 80.690.72$0.714.2%8.0K0.831.4K
$273.00Oct 90.110.12$0.128.3%12.4K0.088.2K
$272.00Oct 90.070.08$0.0812.5%5.5K0.0511.8K
$274.00Oct 90.190.20$0.205.0%11.9K0.135.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 566 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 817.1817.50$17.341.8%141.009
$261.00Oct 816.1816.47$16.331.8%51.00--
$263.00Oct 814.1814.47$14.332.0%11.00--
$264.00Oct 813.1813.47$13.332.2%41.004
$265.00Oct 812.1812.48$12.332.4%331.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 96.596.72$6.652.0%2.2K1.001.4K
$285.00Oct 97.597.72$7.651.7%3.8K1.00786
$286.00Oct 98.598.72$8.661.5%2.7K1.00541
$287.00Oct 99.599.72$9.661.3%9231.00180
$287.50Oct 910.0910.22$10.161.3%8181.00160

Most actively traded options today. High liquidity = easy entry/exit. 1,307 active (total vol 2.2M, top 173.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.460.47$0.472.1%173.0K0.721.2K
$276.00Oct 81.321.40$1.365.9%134.5K0.96341
$278.00Oct 80.060.07$0.0714.3%119.4K0.172.9K
$280.00Oct 90.280.29$0.293.4%45.6K0.188.3K
$275.00Oct 82.192.50$2.3413.2%44.3K1.00202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.000.01$0.01100.0%159.9K0.013.3K
$276.00Oct 80.010.02$0.0250.0%134.2K0.052.0K
$274.00Oct 80.000.01$0.01100.0%80.3K0.015.2K
$277.00Oct 80.100.11$0.119.1%58.8K0.284.6K
$269.00Oct 160.610.63$0.623.2%55.3K0.1573.0K

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 28.8%, max 39.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 8Nov 2024.8%17.8%39.3%119.9K3.1K
$277.00Oct 8Nov 2021.3%18.0%18.2%173.1K1.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 8Nov 2024.8%17.8%39.3%8.2K2.8K
$277.00Oct 8Nov 2021.3%18.0%18.2%59.2K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 468 found (best R:R 0.54, avg 3.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$299.00$300.00Nov 20$0.11$0.89$0.1112%8.09$299.11
$283.00$284.00Oct 14$0.14$0.86$0.1418%6.14$283.14
$290.00$292.00Oct 21$0.10$1.90$0.108%19.00$290.10
$296.00$297.00Nov 20$0.15$0.85$0.1516%5.67$296.15
$294.00$295.00Nov 6$0.12$0.88$0.1213%7.33$294.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 22$1.95$1.05$1.9573%0.54$281.05
$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
$245.00$240.00Nov 13$0.16$4.84$0.166%30.25$244.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 0.16, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.69$0.69$4.3180%0.16$285.69
$290.00$300.00Oct 22$0.27$0.27$9.7392%0.03$290.27
$283.00$284.00Nov 20$0.44$0.44$0.5660%0.79$283.44
$279.00$280.00Nov 6$0.51$0.51$0.4953%1.04$279.51
$278.00$279.00Nov 20$0.54$0.54$0.4650%1.17$278.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 9$0.14$0.14$0.8680%0.16$274.86
$277.00$276.00Oct 9$0.35$0.35$0.6556%0.54$276.65
$276.00$275.00Oct 9$0.22$0.22$0.7869%0.28$275.78
$275.00$274.00Oct 12$0.22$0.22$0.7872%0.28$274.78
$274.00$273.00Oct 12$0.15$0.15$0.8579%0.18$273.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.91, cheapest $0.67)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.1017.2%17.8%
$282.50Oct 23Oct 30$1.0517.3%18.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6719.0%19.0%
$277.50Oct 30Nov 6$0.8817.2%17.8%
$282.50Oct 23Oct 30$0.8517.3%18.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 515 found (cheapest 0.21% of stock, avg 4.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 8$0.47$0.11$0.58$276.42$277.580.21%
$278.00Oct 8$0.07$0.71$0.78$277.22$278.780.28%
$276.00Oct 8$1.36$0.02$1.38$274.62$277.380.50%
$279.00Oct 8$0.02$1.68$1.70$277.30$280.700.61%
$278.00Oct 9$0.87$1.39$2.26$275.74$280.260.81%
$277.00Oct 9$1.38$0.91$2.29$274.71$279.290.83%
$275.00Oct 8$2.34$0.01$2.35$272.65$277.350.85%
$279.00Oct 9$0.51$2.03$2.54$276.46$281.540.92%
$276.00Oct 9$2.05$0.56$2.61$273.39$278.610.94%
$280.00Oct 8$0.02$2.67$2.69$277.31$282.690.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.06% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$277.00Oct 8$0.07$0.11$0.18$276.82$278.18
$282.00$273.00Oct 9$0.09$0.12$0.21$272.79$282.21
$281.00$273.00Oct 9$0.15$0.12$0.27$272.73$281.27
$282.00$274.00Oct 9$0.09$0.20$0.29$273.71$282.29
$281.00$274.00Oct 9$0.15$0.20$0.35$273.65$281.35
$280.00$273.00Oct 9$0.29$0.12$0.41$272.59$280.41
$282.00$275.00Oct 9$0.09$0.34$0.43$274.57$282.43
$280.00$274.00Oct 9$0.29$0.20$0.49$273.51$280.49
$281.00$275.00Oct 9$0.15$0.34$0.49$274.51$281.49
$280.00$275.00Oct 9$0.29$0.34$0.63$274.37$280.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 385 found (best R:R 0.85, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259284/285Nov 6$0.46$0.5452%0.85$258.54$284.46
253/254286/287Nov 20$0.45$0.5553%0.82$253.55$286.45
253/254287/288Nov 20$0.43$0.5755%0.75$253.57$287.43
260/261284/285Nov 6$0.48$0.5250%0.92$260.52$284.48
258/259285/286Nov 6$0.43$0.5755%0.75$258.57$285.43
256/257286/287Nov 20$0.47$0.5351%0.89$256.53$286.47
256/257287/288Nov 20$0.45$0.5553%0.82$256.55$287.45
260/261285/286Nov 6$0.45$0.5553%0.82$260.55$285.45
254/255286/287Nov 20$0.45$0.5553%0.82$254.55$286.45
254/255287/288Nov 20$0.43$0.5755%0.75$254.57$287.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.15$9.858%65.67
$277.00$278.00$279.00Oct 8$0.35$0.6568%1.86
$276.00$277.00$278.00Oct 8$0.49$0.5179%1.04
$240.00$245.00$250.00Oct 30$0.09$4.916%54.56
$275.00$276.00$277.00Oct 8$0.09$0.9128%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 8$0.37$0.6368%1.70
$276.00$277.00$278.00Oct 8$0.51$0.4978%0.96
$275.00$276.00$277.00Oct 8$0.08$0.9227%11.50
$240.00$245.00$250.00Nov 6$0.05$4.953%99.00
$276.00$277.00$278.00Oct 9$0.13$0.8727%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. 452 found (best net $-1.65, 438 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$1.65$11.35
$250.00$260.001:2Oct 23-$8.46$1.54
$275.00$276.001:2Oct 8-$0.38$0.62
$267.50$272.001:2Oct 20-$3.29$1.21
$278.00$279.001:2Oct 9-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 21-$2.83$3.17
$305.00$295.001:2Oct 9-$7.70$2.30
$280.00$279.001:2Oct 8-$0.69$0.31
$265.00$260.001:2Oct 22-$0.06$4.94
$277.00$276.001:2Oct 9-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 239 found (best yield 2.78%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.700.500.2%2.78%3.00%514146
$279.00Nov 20$7.160.480.6%2.58%3.17%208410
$280.00Nov 20$6.640.460.9%2.39%3.34%2.6K5.9K
$281.00Nov 20$6.150.441.3%2.22%3.53%2061.2K
$282.00Nov 20$5.670.421.7%2.04%3.71%971.5K
$283.00Nov 20$5.230.402.0%1.89%3.92%1101.3K
$284.00Nov 20$4.800.382.4%1.73%4.12%7446.7K
$277.50Nov 13$7.190.510.1%2.59%2.64%823
$278.00Nov 13$6.920.490.2%2.49%2.72%41710
$279.00Nov 13$6.400.480.6%2.31%2.90%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 989,982
Total Puts 1,247,065
Put/Call Ratio 1.26
Net Difference -257,083

Prior's Put/Call Breakdown

Total Calls 717,102
Total Puts 1,029,243
Put/Call Ratio 1.44
Net Difference -312,141

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