Tour v531
IWM
iShares Russell 2000 ETF
$277.47 -0.08%
(10/8 15:25) ◀
|
Thursday, October 8, 2026 (3:30pm)
January 2026
|
▶ (10/8 15:35)
◀ 10/8 15:30 ▶

Option Volume

Detail
ℹ
Current (10/08 3:30pm) 2,284,628
Calls: 1,021,675 (45%)
Puts: 1,262,953 (55%)
Prior (10/07) 1,784,305
Calls: 732,397 (41%)
Puts: 1,051,908 (59%)
Current vs Prior +28.04%
Calls: +39.50% (Calls)
Puts: +20.06% (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 +32.09%
Calls: +30.70%
Puts: +33.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 3:30pm) $342.22M
Calls: $122.29M (36%)
Puts: $219.94M (64%)
Prior (10/07) $189.14M
Calls: $47.74M (25%)
Puts: $141.40M (75%)
Current vs Prior +80.94%
Calls: +156.17%
Puts: +55.54%
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 +105.92%
Calls: +97.83%
Puts: +110.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 3:30pm) 1.24
Prior (10/07) 1.44
Current vs Prior -13.93%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +1.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 3:30pm) 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 0.41% | 0.99%0.99% | 1.35%0.99% | 2.31%2.12% | 5.57%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -56.83% | -20.68%+172.50% | +7.88%-20.68% | -4.67%-5.09% | -1.26%
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 -59.85% | -26.64%+47.59% | -4.23%-25.45% | -5.96%-25.26% | -5.02%
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 -56.83% | -20.68%+172.50% | +7.88%-20.68% | -4.67%-5.09% | -1.26%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.50% | 1.46%
Calls: 5.66% | 1.40%
Puts: 3.33% | 1.52%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +93.13% | +2.10%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg +32.80% | -57.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($219.94M). Elevated premium activity with dollar volume up 81% vs prior. Dollar volume significantly above 7-day average (106% higher). Bearish P/C ratio of 1.24 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
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
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 1,136 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Oct 169.349.37$9.360.3%820.8642
$270.00Oct 168.468.49$8.480.4%1830.83325
$268.00Oct 1610.2410.28$10.260.4%1610.8837
$225.00Oct 1652.5952.84$52.720.5%--1.00101
$277.00Oct 121.911.92$1.920.5%3.9K0.55193
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$329.00Oct 951.4351.70$51.570.5%11.00--
$278.00Oct 121.811.82$1.820.5%6860.551.3K
$325.00Oct 847.4247.70$47.560.6%311.00--
$330.00Nov 2052.4152.72$52.570.6%2270.9956
$256.00Nov 201.691.70$1.690.6%2470.14491

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 364 found (avg $0.39, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.060.07$0.0714.3%125.5K0.192.9K
$277.00Oct 80.510.54$0.535.7%177.1K0.801.2K
$282.00Oct 90.080.09$0.0911.1%4.4K0.074.0K
$281.00Oct 90.160.17$0.175.9%5.8K0.124.5K
$280.00Oct 90.290.31$0.306.7%46.5K0.208.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.060.07$0.0714.3%62.1K0.214.6K
$278.00Oct 80.590.61$0.603.3%10.1K0.811.4K
$273.00Oct 90.100.11$0.119.1%12.5K0.078.2K
$272.00Oct 90.060.07$0.0714.3%5.5K0.0511.8K
$274.00Oct 90.170.18$0.185.6%12.1K0.125.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 567 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 817.3217.58$17.451.5%141.009
$261.00Oct 816.3016.58$16.441.7%51.00--
$263.00Oct 814.3014.58$14.441.9%11.00--
$264.00Oct 813.3013.55$13.431.9%41.004
$265.00Oct 812.3012.55$12.432.0%331.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 96.466.63$6.552.6%2.2K1.001.4K
$285.00Oct 97.477.63$7.552.1%3.8K1.00786
$286.00Oct 98.488.63$8.561.8%2.7K1.00541
$287.00Oct 99.499.63$9.561.5%9231.00180
$287.50Oct 99.9710.13$10.051.6%8181.00160

Most actively traded options today. High liquidity = easy entry/exit. 1,309 active (total vol 2.3M, top 177.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.510.54$0.535.7%177.1K0.801.2K
$276.00Oct 81.431.51$1.475.4%135.9K1.00341
$278.00Oct 80.060.07$0.0714.3%125.5K0.192.9K
$280.00Oct 90.290.31$0.306.7%46.5K0.208.3K
$275.00Oct 82.352.50$2.426.2%44.4K1.00202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.000.01$0.01100.0%159.9K0.013.3K
$276.00Oct 80.000.01$0.01100.0%134.9K0.022.0K
$274.00Oct 80.000.01$0.01100.0%80.3K0.015.2K
$277.00Oct 80.060.07$0.0714.3%62.1K0.214.6K
$269.00Oct 160.600.62$0.613.3%55.3K0.1473.0K

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 29.0%, max 36.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 8Nov 2024.5%17.9%36.8%126.0K3.1K
$277.00Oct 8Nov 2021.9%18.1%21.3%177.2K1.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 8Nov 2024.5%17.9%36.8%10.2K2.8K
$277.00Oct 8Nov 2021.9%18.1%21.3%62.5K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 472 found (best R:R 0.55, avg 3.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 8$0.46$0.54$0.4680%1.17$277.46
$276.00$277.00Oct 9$0.66$0.34$0.6671%0.52$276.66
$299.00$300.00Nov 20$0.11$0.89$0.1112%8.09$299.11
$287.00$287.50Nov 6$0.13$0.37$0.1327%2.85$287.13
$276.00$277.00Oct 12$0.61$0.39$0.6165%0.64$276.61
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$0.23$4.77$0.239%20.74$249.77
$250.00$245.00Nov 6$0.18$4.82$0.187%26.78$249.82
$245.00$240.00Nov 13$0.17$4.83$0.176%28.41$244.83
$240.00$235.00Nov 20$0.15$4.85$0.156%32.33$239.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 342 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$9.6991%0.03$290.31
$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
$278.00$279.00Nov 6$0.54$0.54$0.4650%1.17$278.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 9$0.34$0.34$0.6658%0.52$276.66
$275.00$274.00Oct 9$0.13$0.13$0.8781%0.15$274.87
$276.00$275.00Oct 9$0.20$0.20$0.8071%0.25$275.80
$277.00$276.00Oct 12$0.38$0.38$0.6255%0.61$276.62
$273.00$272.00Oct 12$0.10$0.10$0.9085%0.11$272.90

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$1.0917.3%17.9%
$282.50Oct 23Oct 30$1.0617.3%18.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6619.0%19.1%
$277.50Oct 30Nov 6$0.8817.3%17.8%
$282.50Oct 23Oct 30$0.8617.3%18.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 516 found (cheapest 0.22% of stock, avg 4.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 8$0.53$0.07$0.60$276.40$277.600.22%
$278.00Oct 8$0.07$0.60$0.67$277.33$278.670.24%
$276.00Oct 8$1.47$0.01$1.48$274.52$277.480.53%
$279.00Oct 8$0.02$1.57$1.59$277.41$280.590.57%
$278.00Oct 9$0.90$1.32$2.22$275.78$280.220.80%
$277.00Oct 9$1.43$0.85$2.28$274.72$279.280.82%
$275.00Oct 8$2.42$0.01$2.43$272.57$277.430.88%
$279.00Oct 9$0.54$1.94$2.48$276.52$281.480.89%
$280.00Oct 8$0.02$2.55$2.57$277.43$282.570.93%
$276.00Oct 9$2.09$0.51$2.60$273.40$278.600.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.05% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$277.00Oct 8$0.07$0.07$0.14$276.86$278.14
$282.00$273.00Oct 9$0.09$0.11$0.20$272.80$282.20
$281.00$273.00Oct 9$0.17$0.11$0.28$272.72$281.28
$282.00$274.00Oct 9$0.09$0.18$0.27$273.73$282.27
$281.00$274.00Oct 9$0.17$0.18$0.35$273.65$281.35
$282.00$275.00Oct 9$0.09$0.31$0.40$274.60$282.40
$280.00$273.00Oct 9$0.30$0.11$0.41$272.59$280.41
$281.00$275.00Oct 9$0.17$0.31$0.48$274.52$281.48
$280.00$274.00Oct 9$0.30$0.18$0.48$273.52$280.48
$280.00$275.00Oct 9$0.30$0.31$0.61$274.39$280.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 396 found (best R:R 0.85, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256285/286Nov 13$0.46$0.5453%0.85$255.54$285.46
259/260284/285Nov 6$0.47$0.5351%0.89$259.53$284.47
259/260285/286Nov 13$0.49$0.5149%0.96$259.51$285.49
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
261/262285/286Nov 13$0.51$0.4946%1.04$261.49$285.51
259/260285/286Nov 6$0.44$0.5653%0.79$259.56$285.44
254/255286/287Nov 20$0.45$0.5552%0.82$254.55$286.45
254/255287/288Nov 20$0.43$0.5754%0.75$254.57$287.43
262/263284/285Nov 6$0.50$0.5047%1.00$262.50$284.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 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
$277.00$278.00$279.00Oct 8$0.41$0.5975%1.44
$276.00$277.00$278.00Oct 8$0.48$0.5281%1.08
$240.00$245.00$250.00Oct 30$0.07$4.936%70.43
$278.00$279.00$280.00Oct 8$0.05$0.9516%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 8$0.47$0.5379%1.13
$277.00$278.00$279.00Oct 8$0.44$0.5675%1.27
$275.00$276.00$277.00Oct 8$0.06$0.9419%15.67
$240.00$245.00$250.00Nov 13$0.06$4.944%82.33
$276.00$277.00$278.00Oct 9$0.13$0.8728%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. 458 found (best net $-1.82, 445 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$1.82$11.18
$250.00$260.001:2Oct 23-$8.58$1.42
$275.00$276.001:2Oct 8-$0.52$0.48
$278.00$279.001:2Oct 9-$0.18$0.82
$279.00$280.001:2Oct 9-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$305.00$295.001:2Oct 9-$7.55$2.45
$291.00$285.001:2Oct 21-$2.78$3.22
$280.00$279.001:2Oct 8-$0.59$0.41
$265.00$260.001:2Oct 22-$0.06$4.94
$277.00$276.001:2Oct 9-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 242 found (best yield 2.80%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.770.500.2%2.80%2.99%515146
$279.00Nov 20$7.230.480.6%2.61%3.16%211410
$280.00Nov 20$6.710.460.9%2.42%3.33%2.6K5.9K
$281.00Nov 20$6.200.441.3%2.23%3.51%2061.2K
$282.00Nov 20$5.730.421.6%2.07%3.70%981.5K
$283.00Nov 20$5.280.402.0%1.90%3.90%1121.3K
$284.00Nov 20$4.850.382.4%1.75%4.10%7456.7K
$277.50Nov 13$7.270.510.0%2.62%2.63%823
$278.00Nov 13$6.990.500.2%2.52%2.71%41710
$279.00Nov 13$6.450.480.6%2.32%2.88%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 1,021,675
Total Puts 1,262,953
Put/Call Ratio 1.24
Net Difference -241,278

Prior's Put/Call Breakdown

Total Calls 732,397
Total Puts 1,051,908
Put/Call Ratio 1.44
Net Difference -319,511

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