Tour v531
IWM
iShares Russell 2000 ETF
$278.47 +0.32%
(10/9 10:15) ◀
|
Friday, October 9, 2026 (10:20am)
January 2026
|
▶ (10/9 10:25)
◀ 10/9 10:20 ▶

Option Volume

Detail
ℹ
Current (10/09 10:20am) 371,694
Calls: 187,124 (50%)
Puts: 184,570 (50%)
Prior (10/08) 468,139
Calls: 207,883 (44%)
Puts: 260,256 (56%)
Current vs Prior -20.60%
Calls: -9.99% (Calls)
Puts: -29.08% (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 -80.22%
Calls: -77.73%
Puts: -82.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 10:20am) $35.44M
Calls: $20.36M (57%)
Puts: $15.08M (43%)
Prior (10/08) $53.43M
Calls: $12.46M (23%)
Puts: $40.98M (77%)
Current vs Prior -33.67%
Calls: +63.46%
Puts: -63.20%
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 -83.15%
Calls: -73.06%
Puts: -88.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 10:20am) 0.99
Prior (10/08) 1.25
Current vs Prior -21.21%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -20.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/09 10:20am) 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 0.64% | 1.06%0.64% | 1.06%0.64% | 2.09%1.90% | 5.40%
Prior 0.98% | 1.33%0.98% | 1.33%0.98% | 2.30%2.11% | 5.58%
Current vs Prior -34.40% | -20.26%-34.40% | -20.26%-34.40% | -9.07%-10.34% | -3.28%
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 -36.19% | -20.96%-3.27% | -20.78%-47.02% | -13.01%-27.97% | -6.71%
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 -34.40% | -20.26%-34.40% | -20.26%-34.40% | -9.07%-10.34% | -3.28%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.12% | 1.69%
Calls: 1.15% | 2.04%
Puts: 1.09% | 1.34%
Prior 3.65% | 1.57%
Calls: 3.82% | 1.99%
Puts: 3.48% | 1.16%
Current vs Prior -69.32% | +7.64%
Prior 7-Day Avg 3.46% | 3.21%
Calls: 3.84% | 3.57%
Puts: 3.09% | 2.86%
Current vs 7-Day Avg -67.63% | -47.35%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 21% - 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 BULLISH
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
10:20BULLISHNEUTRALBULLISH
10:15BULLISHNEUTRALBULLISH
10:10BULLISHNEUTRALBULLISH
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 953 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2035.2535.43$35.340.5%--0.92216
$250.00Nov 2030.5230.69$30.610.6%--0.904.1K
$251.00Nov 2029.6029.77$29.690.6%--0.9010
$255.00Nov 2025.9126.06$25.990.6%40.87133
$257.00Nov 2024.1224.26$24.190.6%--0.86137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 142.892.91$2.900.7%980.61286
$279.00Nov 206.906.95$6.930.7%270.501.9K
$300.00Nov 2021.7321.89$21.810.7%2090.8814.7K
$301.00Nov 2022.6622.83$22.740.7%--0.8965
$289.00Oct 910.4910.57$10.530.8%11.0023

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 356 found (avg $0.38, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 90.060.07$0.0714.3%9.4K0.085.6K
$280.00Oct 90.150.16$0.166.3%37.1K0.1820.5K
$279.00Oct 90.380.39$0.392.6%41.5K0.3710.9K
$278.00Oct 90.860.87$0.871.1%19.7K0.628.3K
$284.00Oct 120.070.08$0.0812.5%2760.051.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 90.060.07$0.0714.3%12.9K0.088.7K
$277.00Oct 90.150.16$0.166.3%31.6K0.1820.7K
$278.00Oct 90.390.40$0.402.5%28.3K0.383.8K
$279.00Oct 90.910.92$0.921.1%8.7K0.6320.5K
$273.00Oct 120.100.11$0.119.1%1650.073.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 434 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Oct 933.3133.64$33.481.0%--1.0020
$250.00Oct 928.3128.64$28.481.2%111.0092
$252.00Oct 926.3126.64$26.481.2%--1.0029
$259.00Oct 919.3119.64$19.481.7%--1.0045
$260.00Oct 918.3118.64$18.481.8%--1.0044
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 941.3641.69$41.530.8%31.00--
$300.00Oct 921.3621.69$21.531.5%81.00--
$301.00Oct 922.3622.69$22.531.5%61.00--
$302.00Oct 923.3623.69$23.531.4%61.00--
$305.00Oct 926.3626.69$26.531.2%181.001

Most actively traded options today. High liquidity = easy entry/exit. 843 active (total vol 371.4K, top 41.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 90.380.39$0.392.6%41.5K0.3710.9K
$280.00Oct 90.150.16$0.166.3%37.1K0.1820.5K
$278.00Oct 90.860.87$0.871.1%19.7K0.628.3K
$281.00Oct 90.060.07$0.0714.3%9.4K0.085.6K
$280.00Oct 161.992.02$2.011.5%6.1K0.4135.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 90.150.16$0.166.3%31.6K0.1820.7K
$278.00Oct 90.390.40$0.402.5%28.3K0.383.8K
$269.00Oct 160.380.39$0.392.6%21.6K0.1074.7K
$270.00Oct 160.460.47$0.472.1%21.2K0.1277.9K
$276.00Oct 90.060.07$0.0714.3%12.9K0.088.7K

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 16.7%, max 24.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 9Nov 2022.2%17.8%24.7%3.6K8.7K
$279.00Oct 9Nov 2021.2%17.4%22.0%41.6K11.4K
$278.00Oct 9Nov 2020.9%17.6%18.7%19.9K8.8K
$280.00Oct 9Nov 2022.6%20.6%9.7%40.3K26.7K
$267.50Nov 6Nov 1320.1%20.0%0.1%614
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 9Nov 2022.2%17.8%24.7%31.7K22.2K
$279.00Oct 9Nov 2021.2%17.4%22.0%8.7K22.4K
$278.00Oct 9Nov 2020.9%17.6%18.7%28.5K5.1K
$280.00Oct 9Nov 2022.6%20.6%9.7%87646.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 425 found (best R:R 24.00, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$279.00Oct 9$0.48$0.52$0.4862%1.08$278.48
$287.00$288.00Oct 21$0.12$0.88$0.1215%7.33$287.12
$287.50$288.00Nov 6$0.13$0.37$0.1327%2.85$287.63
$287.00$287.50Nov 13$0.15$0.35$0.1531%2.33$287.15
$298.00$299.00Nov 20$0.13$0.87$0.1314%6.69$298.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.20$4.80$0.208%24.00$249.80
$250.00$245.00Nov 6$0.14$4.86$0.146%34.71$249.86
$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
$265.00$260.00Oct 22$0.19$4.81$0.199%25.32$264.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 310 found (best R:R 0.15, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$290.00Oct 22$0.53$0.53$3.4781%0.15$286.53
$280.00$281.00Nov 20$0.53$0.53$0.4752%1.13$280.53
$279.00$280.00Nov 6$0.54$0.54$0.4651%1.17$279.54
$279.00$280.00Oct 30$0.53$0.53$0.4751%1.13$279.53
$279.00$280.00Nov 13$0.54$0.54$0.4651%1.17$279.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$278.00$277.00Oct 9$0.24$0.24$0.7662%0.32$277.76
$278.00$277.00Oct 12$0.36$0.36$0.6455%0.56$277.64
$277.00$276.00Oct 13$0.29$0.29$0.7164%0.41$276.71
$276.00$275.00Oct 12$0.15$0.15$0.8578%0.18$275.85
$275.00$274.00Oct 14$0.21$0.21$0.7974%0.27$274.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.78, cheapest $0.60)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 9Oct 12$0.6020.9%11.1%
$279.00Oct 9Oct 12$0.5721.2%11.9%
$277.50Oct 30Nov 6$1.1116.9%17.6%
$282.50Oct 23Oct 30$1.1216.7%18.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 9Oct 12$0.6020.9%11.1%
$279.00Oct 9Oct 12$0.5721.2%11.9%
$272.50Nov 6Nov 13$0.6718.7%18.8%
$277.50Oct 30Nov 6$0.9116.9%17.6%
$282.50Oct 23Oct 30$0.9116.7%18.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 400 found (cheapest 0.46% of stock, avg 4.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 9$0.87$0.40$1.27$276.73$279.270.46%
$279.00Oct 9$0.39$0.92$1.31$277.69$280.310.47%
$277.00Oct 9$1.63$0.16$1.79$275.21$278.790.64%
$280.00Oct 9$0.16$1.69$1.85$278.15$281.850.66%
$279.00Oct 12$0.96$1.49$2.45$276.55$281.450.88%
$278.00Oct 12$1.47$1.00$2.47$275.53$280.470.89%
$276.00Oct 9$2.54$0.07$2.61$273.39$278.610.94%
$281.00Oct 9$0.07$2.59$2.66$278.34$283.660.96%
$280.00Oct 12$0.60$2.13$2.73$277.27$282.730.98%
$277.00Oct 12$2.12$0.64$2.76$274.24$279.760.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.05% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$276.00Oct 9$0.07$0.07$0.14$275.86$281.14
$280.00$276.00Oct 9$0.16$0.07$0.23$275.77$280.23
$281.00$277.00Oct 9$0.07$0.16$0.23$276.77$281.23
$280.00$277.00Oct 9$0.16$0.16$0.32$276.68$280.32
$283.00$274.00Oct 12$0.13$0.17$0.30$273.70$283.30
$282.00$274.00Oct 12$0.21$0.17$0.38$273.62$282.38
$283.00$275.00Oct 12$0.13$0.26$0.39$274.61$283.39
$282.00$275.00Oct 12$0.21$0.26$0.47$274.53$282.47
$281.00$274.00Oct 12$0.36$0.17$0.53$273.47$281.53
$283.00$274.00Oct 13$0.25$0.33$0.58$273.42$283.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 395 found (best R:R 1.08, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
263/264286/287Nov 13$0.52$0.4846%1.08$263.48$286.52
255/256287/288Nov 20$0.45$0.5553%0.82$255.55$287.45
255/256288/289Nov 20$0.43$0.5755%0.75$255.57$288.43
259/260286/287Nov 13$0.47$0.5351%0.89$259.53$286.47
260/261286/287Nov 13$0.48$0.5250%0.92$260.52$286.48
258/259287/288Nov 20$0.47$0.5351%0.89$258.53$287.47
258/259288/289Nov 20$0.45$0.5553%0.82$258.55$288.45
262/263287/288Nov 20$0.51$0.4946%1.04$262.49$287.51
262/263288/289Nov 20$0.49$0.5148%0.96$262.51$288.49
261/262286/287Nov 13$0.48$0.5249%0.92$261.52$286.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$235.00$240.00Nov 20$0.08$4.927%61.50
$240.00$245.00$250.00Oct 30$0.06$4.946%82.33
$290.00$295.00$300.00Oct 22$0.15$4.858%32.33
$278.00$279.00$280.00Oct 9$0.25$0.7545%3.00
$276.00$277.00$278.00Oct 12$0.10$0.9023%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$279.00$280.00$281.00Oct 9$0.13$0.8729%6.69
$278.00$279.00$280.00Oct 9$0.25$0.7545%3.00
$240.00$245.00$250.00Nov 13$0.06$4.943%82.33
$276.00$277.00$278.00Oct 9$0.15$0.8530%5.67
$275.00$276.00$277.00Oct 12$0.08$0.9218%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 449 found (best net $-5.93, 436 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$265.001:2Nov 6-$6.91$3.09
$269.00$274.001:2Oct 21-$2.18$2.82
$250.00$260.001:2Oct 23-$9.27$0.73
$277.00$278.001:2Oct 9-$0.11$0.89
$271.00$275.001:2Oct 22-$2.64$1.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 6-$5.93$7.07
$291.00$285.001:2Oct 12-$0.64$5.36
$280.00$279.001:2Oct 9-$0.15$0.85
$265.00$260.001:2Oct 22-$0.07$4.93
$281.00$280.001:2Oct 9-$0.79$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 224 found (best yield 2.70%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.520.500.2%2.70%2.89%87440
$280.00Nov 20$6.970.480.6%2.50%3.05%3.2K6.2K
$281.00Nov 20$6.450.460.9%2.32%3.22%1031.2K
$282.00Nov 20$5.960.441.3%2.14%3.41%1021.5K
$283.00Nov 20$5.500.421.6%1.98%3.60%521.3K
$284.00Nov 20$5.050.402.0%1.81%3.80%386.5K
$285.00Nov 20$4.630.382.3%1.66%4.01%45324.3K
$279.00Nov 13$6.720.490.2%2.41%2.60%11140
$280.00Nov 13$6.190.470.6%2.22%2.77%42271
$286.00Nov 20$4.240.352.7%1.52%4.23%792.5K

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 187,124
Total Puts 184,570
Put/Call Ratio 0.99
Net Difference 2,554

Prior's Put/Call Breakdown

Total Calls 207,883
Total Puts 260,256
Put/Call Ratio 1.25
Net Difference -52,373

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