Tour v531
IWM
iShares Russell 2000 ETF
$278.19 +0.22%
(10/9 10:35) ◀
|
Friday, October 9, 2026 (10:40am)
January 2026
|
▶ (10/9 10:45)
◀ 10/9 10:40 ▶

Option Volume

Detail
ℹ
Current (10/09 10:40am) 474,516
Calls: 219,140 (46%)
Puts: 255,376 (54%)
Prior (10/08) 553,110
Calls: 251,087 (45%)
Puts: 302,023 (55%)
Current vs Prior -14.21%
Calls: -12.72% (Calls)
Puts: -15.44% (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 -74.74%
Calls: -73.92%
Puts: -75.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/09 10:40am) $48.40M
Calls: $20.54M (42%)
Puts: $27.87M (58%)
Prior (10/08) $62.90M
Calls: $15.67M (25%)
Puts: $47.23M (75%)
Current vs Prior -23.04%
Calls: +31.07%
Puts: -41.00%
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 -76.99%
Calls: -72.82%
Puts: -79.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/09 10:40am) 1.17
Prior (10/08) 1.20
Current vs Prior -3.12%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -6.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/09 10:40am) 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 0.60% | 1.03%0.60% | 1.03%0.60% | 2.04%1.84% | 5.37%
Prior 0.98% | 1.33%0.98% | 1.33%0.98% | 2.30%2.11% | 5.58%
Current vs Prior -38.37% | -22.87%-38.37% | -22.87%-38.37% | -11.17%-12.97% | -3.83%
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 -40.05% | -23.55%-9.12% | -23.38%-50.23% | -15.02%-30.08% | -7.24%
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 -38.37% | -22.87%-38.37% | -22.87%-38.37% | -11.17%-12.97% | -3.83%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.23% | 1.11%
Calls: 1.59% | 1.60%
Puts: 2.86% | 0.62%
Prior 3.65% | 1.57%
Calls: 3.82% | 1.99%
Puts: 3.48% | 1.16%
Current vs Prior -38.90% | -29.30%
Prior 7-Day Avg 3.46% | 3.21%
Calls: 3.84% | 3.57%
Puts: 3.09% | 2.86%
Current vs 7-Day Avg -35.55% | -65.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.17. Put-heavy open interest (2,753,894 puts vs 1,472,200 calls) suggests hedging or bearish 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 NEUTRAL
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
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BULLISHNEUTRALBULLISH
10:25BULLISHNEUTRALBULLISH
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 975 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Oct 913.1713.21$13.190.3%31.0050
$245.00Nov 2035.0135.13$35.070.3%--0.92216
$267.00Oct 911.1711.21$11.190.4%11.0028
$277.00Oct 142.712.72$2.720.4%980.59581
$268.00Oct 910.1710.21$10.190.4%71.0053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 911.7911.84$11.820.4%31.006
$289.00Oct 910.7910.84$10.820.5%11.0023
$327.00Oct 948.7048.94$48.820.5%221.00--
$328.00Oct 949.7049.96$49.830.5%221.00--
$287.50Oct 99.299.34$9.320.5%10.99116

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 349 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 90.080.09$0.0911.1%42.7K0.1220.5K
$279.00Oct 90.220.23$0.234.3%49.6K0.2710.9K
$278.00Oct 90.620.63$0.631.6%23.0K0.558.3K
$283.00Oct 120.080.09$0.0911.1%8190.067.8K
$284.00Oct 120.050.06$0.0616.7%3110.041.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 90.050.06$0.0616.7%14.8K0.088.7K
$277.00Oct 90.150.16$0.166.3%38.4K0.2020.7K
$278.00Oct 90.430.44$0.442.3%36.6K0.453.8K
$273.00Oct 120.100.11$0.119.1%1790.073.0K
$274.00Oct 120.160.17$0.175.9%2280.101.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 448 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Oct 932.9933.30$33.140.9%--1.0020
$250.00Oct 928.0428.30$28.170.9%111.0092
$252.00Oct 926.0326.30$26.171.0%--1.0029
$255.00Oct 922.9923.30$23.151.3%41.004
$256.00Oct 922.0522.30$22.181.1%31.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$319.00Oct 940.7040.96$40.830.6%31.00--
$320.00Oct 941.7041.96$41.830.6%31.00--
$321.00Oct 942.7042.97$42.840.6%11.00--
$322.00Oct 943.7043.96$43.830.6%11.00--
$323.00Oct 944.7044.96$44.830.6%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 900 active (total vol 474.3K, top 49.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 90.220.23$0.234.3%49.6K0.2710.9K
$280.00Oct 90.080.09$0.0911.1%42.7K0.1220.5K
$278.00Oct 90.620.63$0.631.6%23.0K0.558.3K
$281.00Oct 90.040.05$0.0520.0%10.3K0.065.6K
$280.00Oct 161.791.80$1.800.6%6.5K0.3935.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 90.150.16$0.166.3%38.4K0.2020.7K
$278.00Oct 90.430.44$0.442.3%36.6K0.453.8K
$270.00Oct 301.901.93$1.921.6%29.1K0.2536.3K
$269.00Oct 160.380.39$0.392.6%21.6K0.1174.7K
$270.00Oct 160.460.47$0.472.1%21.3K0.1377.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 10.2%, max 12.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 9Nov 2019.5%17.3%12.7%49.7K11.4K
$277.00Oct 9Nov 2019.7%17.7%11.5%3.7K8.7K
$278.00Oct 9Nov 2018.6%17.5%6.4%23.2K8.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 9Nov 2019.5%17.3%12.7%10.8K22.4K
$277.00Oct 9Nov 2019.7%17.7%11.5%38.5K22.2K
$278.00Oct 9Nov 2018.6%17.5%6.4%36.8K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 422 found (best R:R 22.81, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$298.00$299.00Nov 20$0.12$0.88$0.1214%7.33$298.12
$299.00$300.00Nov 20$0.11$0.89$0.1112%8.09$299.11
$300.00$301.00Nov 20$0.10$0.90$0.1011%9.00$300.10
$282.00$283.00Oct 13$0.11$0.89$0.1115%8.09$282.11
$287.00$288.00Oct 21$0.11$0.89$0.1113%8.09$287.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.21$4.79$0.218%22.81$249.79
$250.00$245.00Nov 6$0.15$4.85$0.156%32.33$249.85
$240.00$235.00Nov 20$0.13$4.87$0.135%37.46$239.87
$245.00$240.00Nov 13$0.15$4.85$0.156%32.33$244.85
$281.00$279.00Oct 21$1.11$0.89$1.1164%0.80$279.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 309 found (best R:R 0.13, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$290.00Oct 22$0.46$0.46$3.5483%0.13$286.46
$279.00$280.00Nov 13$0.54$0.54$0.4652%1.17$279.54
$279.00$280.00Nov 20$0.54$0.54$0.4651%1.17$279.54
$279.00$280.00Nov 6$0.53$0.53$0.4751%1.13$279.53
$283.00$284.00Nov 20$0.45$0.45$0.5559%0.82$283.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$278.00$277.00Oct 9$0.28$0.28$0.7255%0.39$277.72
$277.00$276.00Oct 9$0.10$0.10$0.9080%0.11$276.90
$276.00$275.00Oct 12$0.17$0.17$0.8376%0.20$275.83
$268.00$267.50Nov 6$0.11$0.11$0.3976%0.28$267.89
$277.00$276.00Oct 12$0.26$0.26$0.7465%0.35$276.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.85, cheapest $0.62)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 9Oct 12$0.6218.6%10.6%
$277.50Oct 30Nov 6$1.1016.7%17.4%
$282.50Oct 23Oct 30$1.1116.3%17.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 9Oct 12$0.6318.6%10.6%
$272.50Nov 6Nov 13$0.6618.7%18.8%
$277.50Oct 30Nov 6$0.9316.7%17.4%
$282.50Oct 23Oct 30$0.8916.3%17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 408 found (cheapest 0.38% of stock, avg 4.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 9$0.63$0.44$1.07$276.93$279.070.38%
$279.00Oct 9$0.23$1.05$1.28$277.72$280.280.46%
$277.00Oct 9$1.35$0.16$1.51$275.49$278.510.54%
$280.00Oct 9$0.09$1.90$1.99$278.01$281.990.72%
$276.00Oct 9$2.24$0.06$2.30$273.70$278.300.83%
$278.00Oct 12$1.25$1.07$2.32$275.68$280.320.83%
$279.00Oct 12$0.79$1.61$2.40$276.60$281.400.86%
$277.00Oct 12$1.87$0.69$2.56$274.44$279.560.92%
$280.00Oct 12$0.47$2.28$2.75$277.25$282.750.99%
$281.00Oct 9$0.05$2.86$2.91$278.09$283.911.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$276.00Oct 9$0.05$0.06$0.11$275.89$281.11
$280.00$276.00Oct 9$0.09$0.06$0.15$275.85$280.15
$281.00$277.00Oct 9$0.05$0.16$0.21$276.79$281.21
$283.00$274.00Oct 12$0.09$0.17$0.26$273.74$283.26
$280.00$277.00Oct 9$0.09$0.16$0.25$276.75$280.25
$282.00$274.00Oct 12$0.15$0.17$0.32$273.68$282.32
$279.00$276.00Oct 9$0.23$0.06$0.29$275.71$279.29
$283.00$275.00Oct 12$0.09$0.26$0.35$274.65$283.35
$279.00$277.00Oct 9$0.23$0.16$0.39$276.61$279.39
$282.00$275.00Oct 12$0.15$0.26$0.41$274.59$282.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 396 found (best R:R 1.08, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268287/288Nov 6$0.26$0.2448%1.08$267.74$287.26
260/261285/286Nov 13$0.50$0.5048%1.00$260.50$285.50
255/256287/288Nov 20$0.44$0.5654%0.79$255.56$287.44
255/256288/289Nov 20$0.42$0.5856%0.72$255.58$288.42
255/256286/287Nov 20$0.46$0.5452%0.85$255.54$286.46
258/259285/286Nov 13$0.47$0.5350%0.89$258.53$285.47
261/262286/287Nov 6$0.43$0.5754%0.75$261.57$286.43
257/258287/288Nov 20$0.45$0.5552%0.82$257.55$287.45
257/258288/289Nov 20$0.43$0.5754%0.75$257.57$288.43
257/258286/287Nov 20$0.47$0.5350%0.89$257.53$286.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Oct 30$0.06$4.946%82.33
$276.00$277.00$278.00Oct 9$0.17$0.8337%4.88
$290.00$295.00$300.00Oct 22$0.14$4.867%34.71
$277.00$278.00$279.00Oct 9$0.32$0.6853%2.12
$275.00$276.00$277.00Oct 12$0.09$0.9120%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 9$0.18$0.8237%4.56
$240.00$245.00$250.00Nov 13$0.06$4.944%82.33
$278.00$279.00$280.00Oct 9$0.24$0.7643%3.17
$277.00$278.00$279.00Oct 9$0.33$0.6753%2.03
$278.00$279.00$280.00Oct 13$0.09$0.9120%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 448 found (best net $-6.13, 437 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$265.001:2Nov 6-$6.62$3.38
$269.00$274.001:2Oct 21-$1.88$3.12
$250.00$260.001:2Oct 23-$9.02$0.98
$276.00$277.001:2Oct 9-$0.46$0.54
$279.00$280.001:2Oct 12-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 6-$6.13$6.87
$291.00$285.001:2Oct 12-$0.91$5.09
$291.00$286.001:2Oct 19-$3.43$1.57
$280.00$279.001:2Oct 9-$0.20$0.80
$265.00$260.001:2Oct 22-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 214 found (best yield 2.62%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.300.490.3%2.62%2.92%91440
$280.00Nov 20$6.770.470.7%2.43%3.08%3.3K6.2K
$281.00Nov 20$6.260.451.0%2.25%3.26%1301.2K
$282.00Nov 20$5.770.431.4%2.07%3.44%1261.5K
$283.00Nov 20$5.310.411.7%1.91%3.64%531.3K
$284.00Nov 20$4.870.392.1%1.75%3.84%396.5K
$285.00Nov 20$4.470.372.5%1.61%4.05%48624.3K
$279.00Nov 13$6.520.480.3%2.34%2.63%11140
$280.00Nov 13$5.990.470.7%2.15%2.80%42271
$286.00Nov 20$4.080.352.8%1.47%4.27%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 219,140
Total Puts 255,376
Put/Call Ratio 1.17
Net Difference -36,236

Prior's Put/Call Breakdown

Total Calls 251,087
Total Puts 302,023
Put/Call Ratio 1.20
Net Difference -50,936

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