Tour v531
IWM
iShares Russell 2000 ETF
$277.33 -0.13%
(10/8 15:40) ◀
|
Thursday, October 8, 2026 (3:45pm)
January 2026
|
▶ (10/8 15:50)
◀ 10/8 15:45 ▶

Option Volume

Detail
ℹ
Current (10/08 3:45pm) 2,325,558
Calls: 1,046,522 (45%)
Puts: 1,279,036 (55%)
Prior (10/07) 1,838,630
Calls: 751,314 (41%)
Puts: 1,087,316 (59%)
Current vs Prior +26.48%
Calls: +39.29% (Calls)
Puts: +17.63% (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 +34.46%
Calls: +33.88%
Puts: +34.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 3:45pm) $340.89M
Calls: $116.66M (34%)
Puts: $224.23M (66%)
Prior (10/07) $197.35M
Calls: $44.69M (23%)
Puts: $152.66M (77%)
Current vs Prior +72.74%
Calls: +161.04%
Puts: +46.89%
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 +105.11%
Calls: +88.72%
Puts: +114.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 3:45pm) 1.22
Prior (10/07) 1.45
Current vs Prior -15.55%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -0.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 3:45pm) 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 0.40% | 0.98%0.98% | 1.34%0.98% | 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 -57.58% | -21.51%+169.67% | +7.07%-21.50% | -4.92%-5.37% | -1.40%
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 -60.54% | -27.40%+46.06% | -4.95%-26.22% | -6.21%-25.47% | -5.15%
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 -57.58% | -21.51%+169.67% | +7.07%-21.50% | -4.92%-5.37% | -1.40%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.80% | 0.73%
Calls: 7.32% | 0.75%
Puts: 4.29% | 0.72%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +148.93% | -48.95%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg +71.16% | -78.71%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($224.23M). Elevated premium activity with dollar volume up 73% vs prior. Dollar volume significantly above 7-day average (105% higher). Bearish P/C ratio of 1.22 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 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
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
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 1,137 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2034.3334.46$34.390.4%--0.91216
$251.00Nov 2028.7228.85$28.790.5%80.892
$249.00Nov 2030.5730.71$30.640.5%80.90--
$252.00Nov 2027.8027.93$27.870.5%20.884
$250.00Nov 2029.6429.78$29.710.5%--0.894.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$329.00Oct 951.5551.81$51.680.5%11.00--
$291.00Oct 1613.6313.70$13.670.5%12.0K0.959.5K
$299.00Nov 2021.8321.95$21.890.5%10.88250
$290.00Oct 1612.6412.71$12.680.6%1590.9423.4K
$325.00Oct 847.5547.82$47.690.6%311.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 360 found (avg $0.39, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.390.42$0.417.3%179.5K0.791.2K
$282.00Oct 90.070.08$0.0812.5%4.8K0.064.0K
$281.00Oct 90.140.15$0.156.7%6.4K0.114.5K
$280.00Oct 90.260.27$0.273.7%49.7K0.188.3K
$279.00Oct 90.480.49$0.492.0%23.8K0.295.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.060.07$0.0714.3%66.8K0.214.6K
$278.00Oct 80.680.71$0.704.3%10.6K0.881.4K
$272.00Oct 90.060.07$0.0714.3%5.6K0.0511.8K
$273.00Oct 90.100.11$0.119.1%12.6K0.078.2K
$274.00Oct 90.180.19$0.195.3%12.1K0.125.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 569 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1237.3037.56$37.430.7%21.00--
$262.50Oct 1214.8415.10$14.971.7%11.001
$264.00Oct 1213.4213.53$13.480.8%21.001
$265.00Oct 1212.4212.53$12.480.9%21.004
$266.00Oct 1211.4411.54$11.490.9%71.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 82.552.82$2.6810.1%4991.001.1K
$281.00Oct 83.553.82$3.687.3%1151.00469
$282.00Oct 84.594.82$4.714.9%2011.00734
$283.00Oct 85.585.82$5.704.2%551.00917
$284.00Oct 86.556.81$6.683.9%101.001

Most actively traded options today. High liquidity = easy entry/exit. 1,317 active (total vol 2.3M, top 179.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.390.42$0.417.3%179.5K0.791.2K
$276.00Oct 81.191.41$1.3016.9%136.4K0.98341
$278.00Oct 80.030.04$0.0425.0%128.1K0.132.9K
$280.00Oct 90.260.27$0.273.7%49.7K0.188.3K
$275.00Oct 82.182.45$2.3211.6%44.5K0.99202
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%66.8K0.214.6K
$269.00Oct 160.610.62$0.621.6%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. 2 strikes (avg 19.1%, max 19.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2021.4%18.0%19.1%179.7K1.4K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2021.4%18.0%19.1%67.2K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 469 found (best R:R 19.83, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$299.00$300.00Nov 20$0.11$0.89$0.1112%8.09$299.11
$276.00$277.00Oct 9$0.65$0.35$0.6570%0.54$276.65
$290.00$292.00Oct 21$0.10$1.90$0.108%19.00$290.10
$283.00$284.00Oct 14$0.14$0.86$0.1418%6.14$283.14
$291.00$292.00Oct 30$0.12$0.88$0.1214%7.33$291.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76
$283.00$280.00Oct 22$1.96$1.04$1.9672%0.53$281.04
$245.00$240.00Nov 13$0.16$4.84$0.166%30.25$244.84
$235.00$230.00Nov 20$0.10$4.90$0.104%49.00$234.90
$250.00$245.00Nov 6$0.18$4.82$0.187%26.78$249.82

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$4.3179%0.16$285.69
$290.00$300.00Oct 22$0.30$0.30$9.7091%0.03$290.30
$278.00$279.00Nov 20$0.55$0.55$0.4550%1.22$278.55
$278.00$279.00Oct 30$0.53$0.53$0.4751%1.13$278.53
$281.00$282.00Nov 20$0.48$0.48$0.5256%0.92$281.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 9$0.35$0.35$0.6556%0.54$276.65
$275.00$274.00Oct 9$0.13$0.13$0.8780%0.15$274.87
$276.00$275.00Oct 9$0.21$0.21$0.7970%0.27$275.79
$274.00$273.00Oct 12$0.15$0.15$0.8579%0.18$273.85
$277.00$276.00Oct 12$0.39$0.39$0.6154%0.64$276.61

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$1.0917.2%17.8%
$282.50Oct 23Oct 30$1.0617.3%18.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6719.0%19.1%
$277.50Oct 30Nov 6$0.8917.2%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. 518 found (cheapest 0.17% of stock, avg 4.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 8$0.41$0.07$0.48$276.52$277.480.17%
$278.00Oct 8$0.04$0.70$0.74$277.26$278.740.27%
$276.00Oct 8$1.30$0.01$1.31$274.69$277.310.47%
$279.00Oct 8$0.02$1.68$1.70$277.30$280.700.61%
$277.00Oct 9$1.34$0.88$2.22$274.78$279.220.80%
$278.00Oct 9$0.84$1.38$2.22$275.78$280.220.80%
$275.00Oct 8$2.32$0.01$2.33$272.67$277.330.84%
$276.00Oct 9$1.99$0.53$2.52$273.48$278.520.91%
$279.00Oct 9$0.49$2.03$2.52$276.48$281.520.91%
$280.00Oct 8$0.01$2.68$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 0.04% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$277.00Oct 8$0.04$0.07$0.11$276.89$278.11
$282.00$273.00Oct 9$0.08$0.11$0.19$272.81$282.19
$281.00$273.00Oct 9$0.15$0.11$0.26$272.74$281.26
$282.00$274.00Oct 9$0.08$0.19$0.27$273.73$282.27
$281.00$274.00Oct 9$0.15$0.19$0.34$273.66$281.34
$280.00$273.00Oct 9$0.27$0.11$0.38$272.62$280.38
$282.00$275.00Oct 9$0.08$0.32$0.40$274.60$282.40
$280.00$274.00Oct 9$0.27$0.19$0.46$273.54$280.46
$281.00$275.00Oct 9$0.15$0.32$0.47$274.53$281.47
$280.00$275.00Oct 9$0.27$0.32$0.59$274.41$280.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 392 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
255/256286/287Nov 20$0.47$0.5352%0.89$255.53$286.47
257/258285/286Nov 13$0.47$0.5351%0.89$257.53$285.47
259/260285/286Nov 6$0.44$0.5654%0.79$259.56$285.44
255/256287/288Nov 20$0.44$0.5654%0.79$255.56$287.44
256/257286/287Nov 20$0.47$0.5351%0.89$256.53$286.47
257/258286/287Nov 20$0.48$0.5250%0.92$257.52$286.48
261/262285/286Nov 13$0.51$0.4947%1.04$261.49$285.51
259/260286/287Nov 20$0.50$0.5048%1.00$259.50$286.50
264/265283/284Oct 30$0.49$0.5148%0.96$264.51$283.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 1.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 8$0.35$0.6574%1.86
$240.00$250.00$260.00Oct 23$0.16$9.846%61.50
$276.00$277.00$278.00Oct 8$0.52$0.4885%0.92
$279.00$280.00$281.00Oct 12$0.07$0.9316%13.29
$280.00$281.00$282.00Oct 9$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 8$0.35$0.6574%1.86
$276.00$277.00$278.00Oct 8$0.57$0.4386%0.75
$275.00$276.00$277.00Oct 8$0.06$0.9420%15.67
$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

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 $-1.69, 445 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$1.69$11.31
$250.00$260.001:2Oct 23-$8.47$1.53
$275.00$276.001:2Oct 8-$0.28$0.72
$278.00$279.001:2Oct 9-$0.14$0.86
$279.00$280.001:2Oct 9-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 21-$2.86$3.14
$305.00$295.001:2Oct 9-$7.69$2.31
$280.00$279.001:2Oct 8-$0.68$0.32
$265.00$260.001:2Oct 22-$0.07$4.93
$277.00$276.001:2Oct 9-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 238 found (best yield 2.77%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.690.500.2%2.77%3.01%519146
$279.00Nov 20$7.150.480.6%2.58%3.18%211410
$280.00Nov 20$6.630.461.0%2.39%3.35%2.7K5.9K
$281.00Nov 20$6.130.441.3%2.21%3.53%2061.2K
$282.00Nov 20$5.660.421.7%2.04%3.72%1001.5K
$283.00Nov 20$5.220.402.0%1.88%3.93%1121.3K
$284.00Nov 20$4.790.382.4%1.73%4.13%7456.7K
$277.50Nov 13$7.190.510.1%2.59%2.65%823
$278.00Nov 13$6.910.490.2%2.49%2.73%41710
$279.00Nov 13$6.390.480.6%2.30%2.91%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 1,046,522
Total Puts 1,279,036
Put/Call Ratio 1.22
Net Difference -232,514

Prior's Put/Call Breakdown

Total Calls 751,314
Total Puts 1,087,316
Put/Call Ratio 1.45
Net Difference -336,002

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