Tour v531
IWM
iShares Russell 2000 ETF
$277.63 -0.03%
$277.68 (+0.02%)🌙
as of 10/08 04:00 PM
(10/8 15:55) ◀
|
Thursday, October 8, 2026 (4:00pm)
January 2026
|
▶ (10/8 16:05)
◀ 10/8 16:00 ▶

Option Volume

Detail
ℹ
Current (10/08 4:00pm) 2,378,965
Calls: 1,085,034 (46%)
Puts: 1,293,931 (54%)
Prior (10/07) 1,904,168
Calls: 780,613 (41%)
Puts: 1,123,555 (59%)
Current vs Prior +24.93%
Calls: +39.00% (Calls)
Puts: +15.16% (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 +37.54%
Calls: +38.80%
Puts: +36.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 4:00pm) $354.37M
Calls: $133.11M (38%)
Puts: $221.26M (62%)
Prior (10/07) $200.94M
Calls: $48.26M (24%)
Puts: $152.68M (76%)
Current vs Prior +76.35%
Calls: +175.80%
Puts: +44.92%
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 +113.23%
Calls: +115.34%
Puts: +111.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 4:00pm) 1.19
Prior (10/07) 1.44
Current vs Prior -17.15%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -2.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 4:00pm) 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 0.36% | 0.99%0.99% | 1.35%0.99% | 2.32%2.13% | 5.59%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior +4.99% | +7.81%+172.34% | +7.81%-20.73% | -4.43%-4.66% | -1.00%
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 -2.35% | -0.29%+47.51% | -4.28%-25.49% | -5.72%-24.92% | -4.77%
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 +4.99% | +7.81%+172.34% | +7.81%-20.73% | -4.43%-4.66% | -1.00%
Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.13% | 1.57%
Calls: 2.63% | 1.99%
Puts: 1.63% | 1.16%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -8.58% | +9.79%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -37.14% | -54.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($221.26M). Elevated premium activity with dollar volume up 76% vs prior. Dollar volume significantly above 7-day average (113% higher). Slightly bearish P/C ratio of 1.19.

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 NEUTRAL
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
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
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 1,101 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2034.6234.76$34.690.4%--0.92216
$249.00Nov 2030.8630.99$30.920.4%80.90--
$250.00Nov 2029.9330.07$30.000.5%--0.894.1K
$251.00Nov 2029.0129.15$29.080.5%80.892
$254.00Nov 2026.2726.40$26.340.5%10.8727
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2022.4722.60$22.540.6%210.8814.7K
$291.00Oct 1413.3113.39$13.350.6%100.98--
$299.00Nov 2021.5521.68$21.620.6%10.87250
$294.00Oct 3016.4116.51$16.460.6%--0.91175
$329.00Oct 951.2751.59$51.430.6%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 336 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 90.050.06$0.0616.7%4.8K0.044.9K
$282.00Oct 90.090.10$0.1010.0%5.9K0.074.0K
$281.00Oct 90.170.19$0.1811.1%6.7K0.124.5K
$280.00Oct 90.340.35$0.352.9%52.6K0.208.3K
$284.00Oct 120.110.12$0.128.3%6460.071.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 90.050.06$0.0616.7%5.7K0.0511.8K
$274.00Oct 90.150.16$0.166.3%12.4K0.115.5K
$273.00Oct 90.090.10$0.1010.0%12.9K0.078.2K
$275.00Oct 90.260.27$0.273.7%27.8K0.1811.8K
$276.00Oct 90.450.47$0.464.3%18.6K0.2810.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 578 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 817.4117.81$17.612.3%141.009
$261.00Oct 816.4116.74$16.582.0%51.00--
$263.00Oct 814.4114.81$14.612.7%11.00--
$264.00Oct 813.4113.74$13.582.4%41.004
$265.00Oct 812.4112.73$12.572.5%331.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 96.316.41$6.361.6%2.2K1.001.4K
$285.00Oct 97.317.42$7.371.5%3.9K1.00786
$286.00Oct 98.318.42$8.371.3%2.7K1.00541
$287.00Oct 99.309.42$9.361.3%9271.00180
$287.50Oct 99.819.90$9.860.9%8431.00160

Most actively traded options today. High liquidity = easy entry/exit. 1,334 active (total vol 2.4M, top 184.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.480.68$0.5834.5%184.7K0.951.2K
$276.00Oct 81.411.67$1.5416.9%138.1K1.00341
$278.00Oct 80.020.03$0.0333.3%133.3K0.122.9K
$280.00Oct 90.340.35$0.352.9%52.6K0.208.3K
$275.00Oct 82.412.67$2.5410.2%44.7K1.00202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.000.01$0.01100.0%160.0K0.013.3K
$276.00Oct 80.000.01$0.01100.0%134.9K0.022.0K
$274.00Oct 80.000.01$0.01100.0%80.4K0.015.2K
$277.00Oct 80.010.02$0.0250.0%68.6K0.094.6K
$269.00Oct 160.580.60$0.593.4%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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 472 found (best R:R 0.57, avg 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 8$0.55$0.45$0.5595%0.82$277.55
$289.00$290.00Oct 23$0.10$0.90$0.1012%9.00$289.10
$290.00$292.00Oct 21$0.11$1.89$0.118%17.18$290.11
$295.00$296.00Nov 6$0.11$0.89$0.1112%8.09$295.11
$293.00$294.00Nov 6$0.14$0.86$0.1415%6.14$293.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 22$1.91$1.09$1.9172%0.57$281.09
$250.00$245.00Nov 6$0.17$4.83$0.177%28.41$249.83
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76
$245.00$240.00Nov 13$0.16$4.84$0.166%30.25$244.84
$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. 343 found (best R:R 0.17, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.74$0.74$4.2679%0.17$285.74
$290.00$300.00Oct 22$0.32$0.32$9.6891%0.03$290.32
$278.00$279.00Nov 20$0.56$0.56$0.4450%1.27$278.56
$278.00$279.00Nov 13$0.55$0.55$0.4550%1.22$278.55
$279.00$280.00Oct 22$0.48$0.48$0.5255%0.92$279.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 9$0.11$0.11$0.8982%0.12$274.89
$276.00$275.00Oct 9$0.19$0.19$0.8172%0.23$275.81
$277.00$276.00Oct 9$0.31$0.31$0.6959%0.45$276.69
$276.00$275.00Oct 13$0.31$0.31$0.6963%0.45$275.69
$274.00$273.00Oct 12$0.14$0.14$0.8680%0.16$273.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.92, cheapest $0.66)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.0917.4%17.9%
$282.50Oct 23Oct 30$1.0817.5%18.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6619.1%19.1%
$277.50Oct 30Nov 6$0.8917.4%17.9%
$282.50Oct 23Oct 30$0.8717.5%18.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 522 found (cheapest 0.17% of stock, avg 4.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 8$0.03$0.43$0.46$277.54$278.460.17%
$277.00Oct 8$0.58$0.02$0.60$276.40$277.600.22%
$279.00Oct 8$0.01$1.46$1.47$277.53$280.470.53%
$276.00Oct 8$1.54$0.01$1.55$274.45$277.550.56%
$278.00Oct 9$0.99$1.23$2.22$275.78$280.220.80%
$277.00Oct 9$1.52$0.77$2.29$274.71$279.290.82%
$279.00Oct 9$0.59$1.84$2.43$276.57$281.430.88%
$280.00Oct 8$0.01$2.46$2.47$277.53$282.470.89%
$275.00Oct 8$2.54$0.01$2.55$272.45$277.550.92%
$276.00Oct 9$2.21$0.46$2.67$273.33$278.670.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.02% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$277.00Oct 8$0.03$0.02$0.05$276.95$278.05
$282.00$273.00Oct 9$0.10$0.10$0.20$272.80$282.20
$282.00$274.00Oct 9$0.10$0.16$0.26$273.74$282.26
$281.00$273.00Oct 9$0.18$0.10$0.28$272.72$281.28
$281.00$274.00Oct 9$0.18$0.16$0.34$273.66$281.34
$282.00$275.00Oct 9$0.10$0.27$0.37$274.63$282.37
$281.00$275.00Oct 9$0.18$0.27$0.45$274.55$281.45
$280.00$273.00Oct 9$0.35$0.10$0.45$272.55$280.45
$280.00$274.00Oct 9$0.35$0.16$0.51$273.49$280.51
$282.00$273.00Oct 12$0.30$0.31$0.61$272.39$282.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 433 found (best R:R 0.85, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/261285/286Nov 6$0.46$0.5452%0.85$260.54$285.46
258/259286/287Nov 13$0.46$0.5452%0.85$258.54$286.46
258/259285/286Nov 13$0.48$0.5250%0.92$258.52$285.48
257/258286/287Nov 20$0.48$0.5250%0.92$257.52$286.48
257/258287/288Nov 20$0.46$0.5452%0.85$257.54$287.46
256/257286/287Nov 20$0.47$0.5350%0.89$256.53$286.47
256/257287/288Nov 20$0.45$0.5552%0.82$256.55$287.45
258/259286/287Nov 20$0.49$0.5148%0.96$258.51$286.49
258/259287/288Nov 20$0.47$0.5350%0.89$258.53$287.47
259/260285/286Nov 6$0.44$0.5653%0.79$259.56$285.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 1.44, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 8$0.41$0.5988%1.44
$277.00$278.00$279.00Oct 8$0.53$0.4793%0.89
$240.00$245.00$250.00Oct 23$0.06$4.945%82.33
$240.00$245.00$250.00Oct 30$0.11$4.896%44.45
$279.00$280.00$281.00Oct 9$0.07$0.9319%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 8$0.40$0.6086%1.50
$277.00$278.00$279.00Oct 8$0.62$0.3889%0.61
$240.00$245.00$250.00Nov 6$0.05$4.953%99.00
$275.00$276.00$277.00Oct 13$0.06$0.9416%15.67
$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. 463 found (best net $-1.91, 453 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$1.91$11.09
$250.00$260.001:2Oct 23-$8.82$1.18
$275.00$276.001:2Oct 8-$0.54$0.46
$278.00$279.001:2Oct 9-$0.19$0.81
$279.00$280.001:2Oct 9-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$305.00$295.001:2Oct 9-$7.46$2.54
$291.00$285.001:2Oct 21-$2.68$3.32
$280.00$279.001:2Oct 8-$0.46$0.54
$265.00$260.001:2Oct 22-$0.05$4.95
$277.00$276.001:2Oct 9-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 239 found (best yield 2.84%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.890.500.1%2.84%2.98%524146
$279.00Nov 20$7.320.480.5%2.64%3.13%211410
$280.00Nov 20$6.790.460.8%2.45%3.30%2.7K5.9K
$281.00Nov 20$6.290.441.2%2.27%3.48%2501.2K
$282.00Nov 20$5.810.421.6%2.09%3.67%1011.5K
$283.00Nov 20$5.360.401.9%1.93%3.86%1121.3K
$284.00Nov 20$4.930.382.3%1.78%4.07%7456.7K
$278.00Nov 13$7.080.500.1%2.55%2.68%41710
$279.00Nov 13$6.530.480.5%2.35%2.85%13133
$285.00Nov 20$4.530.362.6%1.63%4.29%8.7K18.7K

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 1,085,034
Total Puts 1,293,931
Put/Call Ratio 1.19
Net Difference -208,897

Prior's Put/Call Breakdown

Total Calls 780,613
Total Puts 1,123,555
Put/Call Ratio 1.44
Net Difference -342,942

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