Tour v531
IWM
iShares Russell 2000 ETF
$277.63 -0.03%
$277.76 (+0.05%)🌙
as of 10/08 04:05 PM
(10/8 16:00) ◀
|
Thursday, October 8, 2026 (4:05pm)
January 2026
|
▶ (10/8 16:10)
◀ 10/8 16:05 ▶

Option Volume

Detail
ℹ
Current (10/08 4:05pm) 2,436,438
Calls: 1,090,109 (45%)
Puts: 1,346,329 (55%)
Prior (10/07) 1,911,138
Calls: 785,354 (41%)
Puts: 1,125,784 (59%)
Current vs Prior +27.49%
Calls: +38.80% (Calls)
Puts: +19.59% (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 +40.87%
Calls: +39.45%
Puts: +42.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 4:05pm) $381.72M
Calls: $143.22M (38%)
Puts: $238.51M (62%)
Prior (10/07) $201.45M
Calls: $48.34M (24%)
Puts: $153.11M (76%)
Current vs Prior +89.49%
Calls: +196.29%
Puts: +55.77%
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 +129.69%
Calls: +131.69%
Puts: +128.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 4:05pm) 1.24
Prior (10/07) 1.43
Current vs Prior -13.84%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +0.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 4:05pm) 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 0.37% | 0.99%0.99% | 1.35%0.99% | 2.32%2.13% | 5.60%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior +5.37% | +7.81%+173.33% | +7.81%-20.44% | -4.58%-4.66% | -0.80%
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 -1.99% | -0.29%+48.04% | -4.28%-25.22% | -5.87%-24.92% | -4.58%
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 +5.37% | +7.81%+173.33% | +7.81%-20.44% | -4.58%-4.66% | -0.80%
Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.91% | 1.57%
Calls: 1.26% | 1.99%
Puts: 2.56% | 1.16%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -18.03% | +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 -43.63% | -54.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($238.51M). Elevated premium activity with dollar volume up 89% vs prior. Dollar volume significantly above 7-day average (130% 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
16:05BEARISHBEARISHBEARISH
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 1,116 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2034.7334.90$34.820.5%--0.93216
$225.00Oct 1652.8853.15$53.020.5%--1.00101
$249.00Nov 2030.9831.14$31.060.5%80.91--
$252.00Nov 2028.2228.37$28.300.5%20.894
$250.00Nov 2030.0530.21$30.130.5%--0.904.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 207.867.90$7.880.5%5410.5340.2K
$329.00Oct 951.0951.37$51.230.5%11.00--
$297.00Nov 2019.6619.78$19.720.6%10.84140
$325.00Oct 847.0747.37$47.220.6%311.00--
$324.00Oct 846.0646.37$46.220.7%321.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 352 found (avg $0.39, cheapest $0.76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.700.82$0.7615.8%184.7K0.971.2K
$282.00Oct 90.100.11$0.119.1%6.3K0.084.0K
$281.00Oct 90.200.21$0.214.8%7.1K0.144.5K
$280.00Oct 90.370.38$0.382.6%53.1K0.228.3K
$284.00Oct 120.120.14$0.1315.4%6680.071.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 90.080.09$0.0911.1%13.2K0.068.2K
$274.00Oct 90.140.15$0.156.7%12.4K0.105.5K
$272.00Oct 90.050.06$0.0616.7%5.9K0.0411.8K
$275.00Oct 90.250.26$0.263.8%27.9K0.1711.8K
$276.00Oct 90.420.43$0.432.3%18.7K0.2510.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 581 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Oct 932.7433.04$32.890.9%--1.0020
$250.00Oct 927.7428.04$27.891.1%--1.0091
$252.00Oct 925.7426.04$25.891.2%--1.0029
$255.00Oct 922.7423.04$22.891.3%11.004
$240.00Oct 1237.7338.05$37.890.8%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.240.31$0.2825.0%11.2K1.001.4K
$279.00Oct 81.081.37$1.2323.6%1.9K1.002.2K
$280.00Oct 82.072.37$2.2213.5%5021.001.1K
$281.00Oct 83.083.37$3.239.0%1161.00469
$282.00Oct 84.134.37$4.255.6%2101.00734

Most actively traded options today. High liquidity = easy entry/exit. 1,340 active (total vol 2.4M, top 184.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.700.82$0.7615.8%184.7K0.971.2K
$276.00Oct 81.601.90$1.7517.1%138.1K0.98341
$278.00Oct 80.020.03$0.0333.3%134.4K0.172.9K
$280.00Oct 90.370.38$0.382.6%53.1K0.228.3K
$275.00Oct 82.632.88$2.769.1%44.7K0.99202
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 80.000.01$0.01100.0%68.6K0.034.6K
$269.00Oct 160.550.58$0.565.4%67.3K0.1473.0K

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. 476 found (best R:R 0.59, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Nov 20$0.18$0.82$0.1820%4.56$294.18
$290.00$292.00Oct 21$0.11$1.89$0.118%17.18$290.11
$295.00$296.00Nov 6$0.11$0.89$0.1113%8.09$295.11
$278.00$279.00Oct 9$0.39$0.61$0.3948%1.56$278.39
$296.00$297.00Nov 13$0.13$0.87$0.1314%6.69$296.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 22$1.89$1.11$1.8971%0.59$281.11
$250.00$245.00Nov 13$0.23$4.77$0.239%20.74$249.77
$250.00$245.00Nov 6$0.17$4.83$0.177%28.41$249.83
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 347 found (best R:R 0.18, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.77$0.77$4.2378%0.18$285.77
$290.00$300.00Oct 22$0.33$0.33$9.6791%0.03$290.33
$278.00$279.00Nov 20$0.55$0.55$0.4549%1.22$278.55
$278.00$279.00Nov 13$0.55$0.55$0.4550%1.22$278.55
$279.00$280.00Nov 20$0.53$0.53$0.4752%1.13$279.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 9$0.30$0.30$0.7062%0.43$276.70
$275.00$274.00Oct 9$0.11$0.11$0.8984%0.12$274.89
$275.00$274.00Oct 13$0.23$0.23$0.7772%0.30$274.77
$276.00$275.00Oct 12$0.26$0.26$0.7467%0.35$275.74
$277.50$277.00Oct 30$0.23$0.23$0.2752%0.85$277.27

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$1.0817.4%17.9%
$282.50Oct 23Oct 30$1.0717.5%18.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6619.1%19.2%
$277.50Oct 30Nov 6$0.8817.4%17.9%
$282.50Oct 23Oct 30$0.8917.5%18.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 524 found (cheapest 0.11% of stock, avg 4.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 8$0.03$0.28$0.31$277.69$278.310.11%
$277.00Oct 8$0.76$0.01$0.77$276.23$277.770.28%
$279.00Oct 8$0.01$1.23$1.24$277.76$280.240.45%
$276.00Oct 8$1.75$0.01$1.76$274.24$277.760.63%
$278.00Oct 9$1.03$1.17$2.20$275.80$280.200.79%
$280.00Oct 8$0.01$2.22$2.23$277.77$282.230.80%
$277.00Oct 9$1.59$0.73$2.32$274.68$279.320.84%
$279.00Oct 9$0.64$1.78$2.42$276.58$281.420.87%
$276.00Oct 9$2.30$0.43$2.73$273.27$278.730.98%
$275.00Oct 8$2.76$0.01$2.77$272.23$277.771.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.07% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$282.00$273.00Oct 9$0.11$0.09$0.20$272.80$282.20
$282.00$274.00Oct 9$0.11$0.15$0.26$273.74$282.26
$281.00$273.00Oct 9$0.21$0.09$0.30$272.70$281.30
$281.00$274.00Oct 9$0.21$0.15$0.36$273.64$281.36
$282.00$275.00Oct 9$0.11$0.26$0.37$274.63$282.37
$281.00$275.00Oct 9$0.21$0.26$0.47$274.53$281.47
$280.00$273.00Oct 9$0.38$0.09$0.47$272.53$280.47
$280.00$274.00Oct 9$0.38$0.15$0.53$273.47$280.53
$282.00$276.00Oct 9$0.11$0.43$0.54$275.46$282.54
$282.00$273.00Oct 12$0.33$0.31$0.64$272.36$282.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 417 found (best R:R 0.82, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
259/260285/286Nov 6$0.45$0.5553%0.82$259.55$285.45
257/258285/286Nov 13$0.47$0.5351%0.89$257.53$285.47
258/259285/286Nov 13$0.48$0.5250%0.92$258.52$285.48
259/260285/286Nov 13$0.49$0.5149%0.96$259.51$285.49
259/260286/287Nov 6$0.42$0.5856%0.72$259.58$286.42
261/262285/286Nov 13$0.51$0.4946%1.04$261.49$285.51
257/258287/288Nov 20$0.46$0.5451%0.85$257.54$287.46
256/257287/288Nov 20$0.45$0.5552%0.82$256.55$287.45
259/260287/288Nov 20$0.48$0.5249%0.92$259.52$287.48
257/258286/287Nov 13$0.44$0.5653%0.79$257.56$286.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 2.70, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 8$0.26$0.7481%2.85
$277.00$278.00$279.00Oct 8$0.71$0.2995%0.41
$235.00$240.00$245.00Nov 20$0.05$4.953%99.00
$279.00$280.00$281.00Oct 9$0.09$0.9120%10.11
$275.00$276.00$277.00Oct 9$0.10$0.9021%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 8$0.27$0.7398%2.70
$277.00$278.00$279.00Oct 8$0.68$0.3297%0.47
$278.00$279.00$280.00Oct 9$0.12$0.8827%7.33
$240.00$245.00$250.00Nov 6$0.05$4.953%99.00
$240.00$245.00$250.00Nov 13$0.07$4.934%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 455 found (best net $-2.14, 443 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$2.14$10.86
$250.00$260.001:2Oct 23-$8.88$1.12
$275.00$276.001:2Oct 8-$0.74$0.26
$278.00$279.001:2Oct 9-$0.25$0.75
$279.00$280.001:2Oct 9-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$305.00$295.001:2Oct 9-$7.24$2.76
$291.00$285.001:2Oct 21-$2.62$3.38
$280.00$279.001:2Oct 8-$0.24$0.76
$265.00$260.001:2Oct 22-$0.07$4.93
$277.00$276.001:2Oct 9-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 242 found (best yield 2.86%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.950.510.1%2.86%3.00%524146
$279.00Nov 20$7.400.480.5%2.67%3.16%211410
$280.00Nov 20$6.870.470.8%2.47%3.33%2.7K5.9K
$281.00Nov 20$6.370.451.2%2.29%3.51%2501.2K
$282.00Nov 20$5.890.431.6%2.12%3.70%1031.5K
$283.00Nov 20$5.420.411.9%1.95%3.89%1121.3K
$284.00Nov 20$5.000.392.3%1.80%4.10%7456.7K
$278.00Nov 13$7.170.510.1%2.58%2.72%41710
$285.00Nov 20$4.590.372.6%1.65%4.31%8.9K18.7K
$279.00Nov 13$6.620.490.5%2.38%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 1,090,109
Total Puts 1,346,329
Put/Call Ratio 1.24
Net Difference -256,220

Prior's Put/Call Breakdown

Total Calls 785,354
Total Puts 1,125,784
Put/Call Ratio 1.43
Net Difference -340,430

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