Tour v531
IWM
iShares Russell 2000 ETF
$278.71 +0.41%
(10/9 10:00) ◀
|
Friday, October 9, 2026 (10:05am)
January 2026
|
▶ (10/9 10:10)
◀ 10/9 10:05 ▶

Option Volume

Detail
ℹ
Current (10/09 10:05am) 307,231
Calls: 150,769 (49%)
Puts: 156,462 (51%)
Prior (10/08) 395,005
Calls: 169,681 (43%)
Puts: 225,324 (57%)
Current vs Prior -22.22%
Calls: -11.15% (Calls)
Puts: -30.56% (Puts)
Prior 7-Day Total 13,151,903
Calls: 5,882,874 (45%)
Puts: 7,269,029 (55%)
Prior 7-Day Average 1,878,843
Calls: 840,410 (45%)
Puts: 1,038,432 (55%)
Current vs Prior 7-Day Avg -83.65%
Calls: -82.06%
Puts: -84.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/09 10:05am) $30.45M
Calls: $17.56M (58%)
Puts: $12.88M (42%)
Prior (10/08) $49.18M
Calls: $10.77M (22%)
Puts: $38.40M (78%)
Current vs Prior -38.09%
Calls: +63.03%
Puts: -66.45%
Prior 7-Day Total $1.47B
Calls: $529.00M (36%)
Puts: $943.24M (64%)
Prior 7-Day Average $210.32M
Calls: $75.57M (36%)
Puts: $134.75M (64%)
Current vs Prior 7-Day Avg -85.52%
Calls: -76.76%
Puts: -90.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 10:05am) 1.04
Prior (10/08) 1.33
Current vs Prior -21.85%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -16.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/09 10:05am) 4,226,094
Calls: 1,472,200 (35%)
Puts: 2,753,894 (65%)
Prior (10/08) 4,196,932
Calls: 1,358,017 (32%)
Puts: 2,838,915 (68%)
Current vs Prior +0.69%
Prior 7-Day Total 24,469,189
Calls: 7,902,242 (32%)
Puts: 16,566,947 (68%)
Prior 7-Day Average 3,495,598
Calls: 1,128,891 (32%)
Puts: 2,366,706 (68%)
Current vs Prior 7-Day Avg +20.90%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)
Current 0.70% | 1.10%0.70% | 1.10%0.70% | 2.12%1.92% | 5.45%
Prior 0.98% | 1.33%0.98% | 1.33%0.98% | 2.30%2.11% | 5.58%
Current vs Prior -28.24% | -17.37%-28.24% | -17.37%-28.24% | -7.59%-9.23% | -2.47%
Prior 7-Day Avg 1.01% | 1.34%0.66% | 1.34%1.21% | 2.40%2.63% | 5.79%
Current vs 7-Day Avg -30.19% | -18.09%+5.82% | -17.91%-42.05% | -11.60%-27.08% | -5.92%
Prior 7-Day Eod 0.98% | 1.33%0.98% | 1.33%0.98% | 2.30%2.11% | 5.58%
Current vs 7-Day Eod -28.24% | -17.37%-28.24% | -17.37%-28.24% | -7.59%-9.23% | -2.47%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.49% | 1.31%
Calls: 1.82% | 1.21%
Puts: 1.16% | 1.41%
Prior 3.65% | 1.57%
Calls: 3.82% | 1.99%
Puts: 3.48% | 1.16%
Current vs Prior -59.18% | -16.56%
Prior 7-Day Avg 3.46% | 3.21%
Calls: 3.84% | 3.57%
Puts: 3.09% | 2.86%
Current vs 7-Day Avg -56.94% | -59.19%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.04. P/C ratio dropping 22% - sentiment shifting bullish. Put-heavy open interest (2,753,894 puts vs 1,472,200 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
10:05BULLISHNEUTRALMIXED
10:00BULLISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
09:35BULLISHBEARISHBEARISH

📈 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 964 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Oct 913.6713.72$13.700.4%11.0050
$285.00Nov 204.784.80$4.790.4%4410.3824.3K
$267.00Oct 911.6811.73$11.710.4%11.0028
$268.00Oct 910.6810.73$10.710.5%31.0053
$269.00Oct 99.689.73$9.710.5%--1.0046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 911.2811.33$11.310.4%11.006
$289.00Oct 910.2810.33$10.310.5%--1.0023
$320.00Oct 941.1841.40$41.290.5%31.00--
$319.00Oct 940.1840.40$40.290.5%31.00--
$287.50Oct 98.788.83$8.810.6%--0.99116

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 356 found (avg $0.38, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 90.100.11$0.119.1%7.3K0.125.6K
$280.00Oct 90.240.25$0.254.0%28.6K0.2420.5K
$279.00Oct 90.540.56$0.553.6%31.5K0.4410.9K
$284.00Oct 120.080.09$0.0911.1%2730.061.4K
$285.00Oct 120.050.06$0.0616.7%1660.04856
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 90.170.18$0.185.6%25.5K0.1720.7K
$276.00Oct 90.080.09$0.0911.1%11.0K0.088.7K
$278.00Oct 90.400.41$0.412.4%19.2K0.343.8K
$279.00Oct 90.850.86$0.861.2%5.5K0.5620.5K
$273.00Oct 120.100.11$0.119.1%1510.063.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 426 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Oct 933.6033.82$33.710.7%--1.0020
$250.00Oct 928.6028.82$28.710.8%111.0092
$252.00Oct 926.6026.82$26.710.8%--1.0029
$259.00Oct 919.6019.82$19.711.1%--1.0045
$260.00Oct 918.6018.82$18.711.2%--1.0044
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$319.00Oct 940.1840.40$40.290.5%31.00--
$320.00Oct 941.1841.40$41.290.5%31.00--
$305.00Oct 926.1826.40$26.290.8%181.001
$306.00Oct 927.1827.40$27.290.8%181.00--
$307.00Oct 928.1828.40$28.290.8%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 765 active (total vol 307.0K, top 31.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 90.540.56$0.553.6%31.5K0.4410.9K
$280.00Oct 90.240.25$0.254.0%28.6K0.2420.5K
$278.00Oct 91.091.11$1.101.8%17.3K0.668.3K
$281.00Oct 90.100.11$0.119.1%7.3K0.125.6K
$280.00Oct 162.132.16$2.151.4%5.5K0.4335.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 90.170.18$0.185.6%25.5K0.1720.7K
$269.00Oct 160.370.38$0.382.6%21.6K0.1074.7K
$270.00Oct 160.450.46$0.462.2%21.0K0.1277.9K
$278.00Oct 90.400.41$0.412.4%19.2K0.343.8K
$276.00Oct 90.080.09$0.0911.1%11.0K0.088.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 27.6%, max 39.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 9Nov 2025.0%18.0%39.1%3.4K8.7K
$279.00Oct 9Nov 2023.7%17.6%34.8%31.5K11.4K
$278.00Oct 9Nov 2023.9%17.8%34.5%17.4K8.8K
$280.00Oct 9Nov 2024.1%20.8%15.7%31.7K26.7K
$267.50Nov 6Nov 1320.2%20.2%0.1%314
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 9Nov 2025.0%18.0%39.1%25.6K22.2K
$279.00Oct 9Nov 2023.7%17.6%34.8%5.5K22.4K
$278.00Oct 9Nov 2023.9%17.8%34.5%19.4K5.1K
$280.00Oct 9Nov 2024.1%20.8%15.7%49746.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 434 found (best R:R 24.00, avg 3.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$279.00Oct 9$0.55$0.45$0.5566%0.82$278.55
$294.00$295.00Nov 20$0.19$0.81$0.1921%4.26$294.19
$294.00$295.00Nov 6$0.13$0.87$0.1315%6.69$294.13
$300.00$301.00Nov 20$0.11$0.89$0.1112%8.09$300.11
$301.00$302.00Nov 20$0.10$0.90$0.1011%9.00$301.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.20$4.80$0.208%24.00$249.80
$245.00$240.00Nov 13$0.14$4.86$0.146%34.71$244.86
$240.00$235.00Nov 20$0.13$4.87$0.135%37.46$239.87
$250.00$245.00Nov 6$0.15$4.85$0.156%32.33$249.85
$260.00$250.00Oct 22$0.14$9.86$0.145%70.43$259.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 317 found (best R:R 0.16, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$290.00Oct 22$0.55$0.55$3.4580%0.16$286.55
$290.00$295.00Oct 22$0.26$0.26$4.7490%0.05$290.26
$282.00$284.00Oct 22$0.67$0.67$1.3364%0.50$282.67
$280.00$281.00Nov 20$0.53$0.53$0.4752%1.13$280.53
$279.00$280.00Nov 6$0.54$0.54$0.4650%1.17$279.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$278.00$277.00Oct 9$0.23$0.23$0.7766%0.30$277.77
$276.00$275.00Oct 12$0.15$0.15$0.8579%0.18$275.85
$278.00$277.00Oct 12$0.34$0.34$0.6658%0.52$277.66
$276.00$275.00Oct 13$0.20$0.20$0.8074%0.25$275.80
$275.00$274.00Oct 14$0.20$0.20$0.8075%0.25$274.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.77, cheapest $0.55)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 9Oct 12$0.5523.9%11.8%
$279.00Oct 9Oct 12$0.5723.7%12.4%
$277.50Oct 30Nov 6$1.1217.0%17.7%
$282.50Oct 23Oct 30$1.1316.9%18.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 9Oct 12$0.5523.9%11.8%
$279.00Oct 9Oct 12$0.5623.7%12.4%
$272.50Nov 6Nov 13$0.6518.9%19.0%
$277.50Oct 30Nov 6$0.9117.0%17.7%
$282.50Oct 23Oct 30$0.9116.9%18.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 394 found (cheapest 0.51% of stock, avg 4.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$279.00Oct 9$0.55$0.86$1.41$277.59$280.410.51%
$278.00Oct 9$1.10$0.41$1.51$276.49$279.510.54%
$280.00Oct 9$0.25$1.55$1.80$278.20$281.800.65%
$277.00Oct 9$1.88$0.18$2.06$274.94$279.060.74%
$281.00Oct 9$0.11$2.40$2.51$278.49$283.510.90%
$279.00Oct 12$1.12$1.42$2.54$276.46$281.540.91%
$278.00Oct 12$1.65$0.96$2.61$275.39$280.610.94%
$280.00Oct 12$0.73$2.03$2.76$277.24$282.760.99%
$276.00Oct 9$2.78$0.09$2.87$273.13$278.871.03%
$277.00Oct 12$2.32$0.62$2.94$274.06$279.941.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.05% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$282.00$276.00Oct 9$0.05$0.09$0.14$275.86$282.14
$281.00$276.00Oct 9$0.11$0.09$0.20$275.80$281.20
$282.00$277.00Oct 9$0.05$0.18$0.23$276.77$282.23
$281.00$277.00Oct 9$0.11$0.18$0.29$276.71$281.29
$283.00$274.00Oct 12$0.15$0.16$0.31$273.69$283.31
$280.00$276.00Oct 9$0.25$0.09$0.34$275.66$280.34
$283.00$275.00Oct 12$0.15$0.25$0.40$274.60$283.40
$282.00$274.00Oct 12$0.26$0.16$0.42$273.58$282.42
$280.00$277.00Oct 9$0.25$0.18$0.43$276.57$280.43
$282.00$275.00Oct 12$0.26$0.25$0.51$274.49$282.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 389 found (best R:R 0.79, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256288/289Nov 20$0.44$0.5655%0.79$255.56$288.44
257/258288/289Nov 20$0.45$0.5553%0.82$257.55$288.45
255/256287/288Nov 20$0.45$0.5553%0.82$255.55$287.45
263/264288/289Nov 20$0.51$0.4947%1.04$263.49$288.51
261/262286/287Nov 13$0.49$0.5148%0.96$261.51$286.49
260/261286/287Nov 6$0.43$0.5754%0.75$260.57$286.43
257/258287/288Nov 20$0.46$0.5451%0.85$257.54$287.46
258/259288/289Nov 20$0.45$0.5552%0.82$258.55$288.45
259/260288/289Nov 20$0.46$0.5451%0.85$259.54$288.46
260/261288/289Nov 20$0.47$0.5350%0.89$260.53$288.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$279.00$280.00$281.00Oct 9$0.16$0.8432%5.25
$276.00$277.00$278.00Oct 9$0.12$0.8826%7.33
$290.00$295.00$300.00Oct 22$0.19$4.818%25.32
$279.00$280.00$281.00Oct 12$0.10$0.9022%9.00
$275.00$276.00$277.00Oct 12$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Nov 13$0.06$4.944%82.33
$279.00$280.00$281.00Oct 9$0.16$0.8432%5.25
$278.00$279.00$280.00Oct 9$0.24$0.7642%3.17
$279.00$280.00$281.00Oct 12$0.10$0.9022%9.00
$275.00$276.00$277.00Oct 12$0.07$0.9316%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 443 found (best net $-0.42, 433 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$265.001:2Nov 6-$7.08$2.92
$269.00$274.001:2Oct 21-$2.34$2.66
$278.00$279.001:2Oct 9$0.00$1.00
$250.00$260.001:2Oct 23-$9.55$0.45
$277.00$278.001:2Oct 9-$0.32$0.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 12-$0.42$5.58
$305.00$295.001:2Oct 9-$6.29$3.71
$280.00$279.001:2Oct 9-$0.17$0.83
$265.00$260.001:2Oct 22-$0.05$4.95
$281.00$280.001:2Oct 9-$0.70$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 226 found (best yield 2.76%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.690.500.1%2.76%2.86%87440
$280.00Nov 20$7.140.480.5%2.56%3.02%3.1K6.2K
$281.00Nov 20$6.620.460.8%2.38%3.20%971.2K
$282.00Nov 20$6.130.441.2%2.20%3.38%1021.5K
$283.00Nov 20$5.650.421.5%2.03%3.57%511.3K
$284.00Nov 20$5.200.401.9%1.87%3.76%356.5K
$285.00Nov 20$4.780.382.3%1.72%3.97%44124.3K
$279.00Nov 13$6.880.500.1%2.47%2.57%11140
$286.00Nov 20$4.380.362.6%1.57%4.19%752.5K
$280.00Nov 13$6.340.480.5%2.27%2.74%13271

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 150,769
Total Puts 156,462
Put/Call Ratio 1.04
Net Difference -5,693

Prior's Put/Call Breakdown

Total Calls 169,681
Total Puts 225,324
Put/Call Ratio 1.33
Net Difference -55,643

Prior 7-Day Put/Call Summary

Total Calls 5,882,874
Total Puts 7,269,029
Average Put/Call Ratio 1.25
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