Tour v531
IWM
iShares Russell 2000 ETF
$277.95 +0.14%
(10/9 10:45) ◀
|
Friday, October 9, 2026 (10:50am)
January 2026
|
▶ (10/9 10:55)
◀ 10/9 10:50 ▶

Option Volume

Detail
ℹ
Current (10/09 10:50am) 532,265
Calls: 244,873 (46%)
Puts: 287,392 (54%)
Prior (10/08) 618,594
Calls: 272,228 (44%)
Puts: 346,366 (56%)
Current vs Prior -13.96%
Calls: -10.05% (Calls)
Puts: -17.03% (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 -71.67%
Calls: -70.86%
Puts: -72.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/09 10:50am) $56.29M
Calls: $22.04M (39%)
Puts: $34.25M (61%)
Prior (10/08) $69.60M
Calls: $14.81M (21%)
Puts: $54.78M (79%)
Current vs Prior -19.13%
Calls: +48.79%
Puts: -37.49%
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 -73.24%
Calls: -70.83%
Puts: -74.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/09 10:50am) 1.17
Prior (10/08) 1.27
Current vs Prior -7.76%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -5.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/09 10:50am) 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 0.61% | 1.03%0.61% | 1.03%0.61% | 2.04%1.85% | 5.42%
Prior 0.98% | 1.33%0.98% | 1.33%0.98% | 2.30%2.11% | 5.58%
Current vs Prior -37.95% | -22.54%-37.95% | -22.54%-37.95% | -11.09%-12.38% | -2.97%
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 -39.64% | -23.22%-8.50% | -23.04%-49.89% | -14.95%-29.61% | -6.41%
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 -37.95% | -22.54%-37.95% | -22.54%-37.95% | -11.09%-12.38% | -2.97%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.23% | 1.15%
Calls: 2.61% | 0.58%
Puts: 1.85% | 1.72%
Prior 3.65% | 1.57%
Calls: 3.82% | 1.99%
Puts: 3.48% | 1.16%
Current vs Prior -38.90% | -26.75%
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% | -64.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($34.25M). 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 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
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
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 981 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 205.685.70$5.690.4%1280.431.5K
$265.00Oct 912.9412.99$12.970.4%31.0050
$266.00Oct 911.9411.99$11.970.4%--1.0032
$269.00Oct 98.948.98$8.960.4%60.9946
$267.00Oct 910.9410.99$10.970.5%11.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Oct 911.0311.06$11.050.3%11.0023
$290.00Oct 912.0212.06$12.040.3%31.006
$333.00Oct 954.9455.19$55.070.5%41.00--
$332.00Oct 953.9454.20$54.070.5%11.00--
$325.00Oct 946.9447.17$47.060.5%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 346 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 90.060.07$0.0714.3%44.5K0.0920.5K
$279.00Oct 90.170.18$0.185.6%53.8K0.2210.9K
$278.00Oct 90.490.50$0.502.0%25.2K0.488.3K
$283.00Oct 120.070.08$0.0812.5%8240.067.8K
$282.00Oct 120.120.13$0.137.7%6500.091.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 90.060.07$0.0714.3%16.8K0.098.7K
$277.00Oct 90.190.20$0.205.0%44.7K0.2420.7K
$278.00Oct 90.530.54$0.541.9%44.2K0.523.8K
$273.00Oct 120.100.11$0.119.1%1970.073.0K
$274.00Oct 120.160.17$0.175.9%4340.111.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 459 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Oct 1211.8812.08$11.981.7%11.0013
$267.00Oct 1210.8911.08$10.991.7%11.008
$268.00Oct 129.9110.08$10.001.7%21.0015
$269.00Oct 128.899.09$8.992.2%11.0028
$270.00Oct 127.908.09$8.002.4%21.00115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 95.045.07$5.060.6%441.00133
$284.00Oct 96.036.07$6.050.7%71.00292
$285.00Oct 97.037.07$7.050.6%1161.0068
$286.00Oct 98.038.07$8.050.5%101.0077
$287.00Oct 99.029.07$9.050.6%21.00135

Most actively traded options today. High liquidity = easy entry/exit. 927 active (total vol 532.0K, top 53.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 90.170.18$0.185.6%53.8K0.2210.9K
$280.00Oct 90.060.07$0.0714.3%44.5K0.0920.5K
$278.00Oct 90.490.50$0.502.0%25.2K0.488.3K
$280.00Oct 161.681.70$1.691.2%14.6K0.3835.2K
$281.00Oct 90.030.04$0.0425.0%10.9K0.055.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 90.190.20$0.205.0%44.7K0.2420.7K
$278.00Oct 90.530.54$0.541.9%44.2K0.523.8K
$270.00Oct 301.941.98$1.962.0%29.1K0.2636.3K
$269.00Oct 160.390.40$0.402.5%21.6K0.1174.7K
$270.00Oct 160.470.49$0.484.2%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 11.4%, max 15.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 9Nov 2019.9%17.3%15.5%53.9K11.4K
$277.00Oct 9Nov 2019.6%17.7%10.9%4.7K8.7K
$278.00Oct 9Nov 2018.9%17.5%7.9%25.4K8.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 9Nov 2019.9%17.3%15.5%11.9K22.4K
$277.00Oct 9Nov 2019.6%17.7%10.9%44.9K22.2K
$278.00Oct 9Nov 2018.9%17.5%7.9%44.5K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 430 found (best R:R 22.81, avg 4.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 9$0.65$0.35$0.6576%0.54$277.65
$291.00$292.00Oct 30$0.11$0.89$0.1113%8.09$291.11
$293.00$294.00Nov 6$0.13$0.87$0.1315%6.69$293.13
$284.00$285.00Oct 16$0.14$0.86$0.1417%6.14$284.14
$287.50$288.00Oct 30$0.10$0.40$0.1021%4.00$287.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.21$4.79$0.218%22.81$249.79
$245.00$240.00Nov 13$0.14$4.86$0.146%34.71$244.86
$250.00$245.00Nov 6$0.15$4.85$0.157%32.33$249.85
$240.00$235.00Nov 20$0.13$4.87$0.136%37.46$239.87
$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. 316 found (best R:R 0.12, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$290.00Oct 22$0.44$0.44$3.5684%0.12$286.44
$278.00$279.00Nov 20$0.56$0.56$0.4449%1.27$278.56
$278.00$279.00Nov 13$0.56$0.56$0.4450%1.27$278.56
$278.00$279.00Nov 6$0.55$0.55$0.4550%1.22$278.55
$279.00$280.00Nov 13$0.53$0.53$0.4752%1.13$279.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 9$0.13$0.13$0.8776%0.15$276.87
$276.00$275.00Oct 12$0.19$0.19$0.8174%0.23$275.81
$277.00$276.00Oct 12$0.29$0.29$0.7162%0.41$276.71
$277.00$276.00Oct 14$0.37$0.37$0.6357%0.59$276.63
$277.00$276.00Oct 13$0.33$0.33$0.6759%0.49$276.67

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$0.6218.9%11.4%
$277.50Oct 30Nov 6$1.1416.6%17.4%
$282.50Oct 23Oct 30$1.0916.3%17.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 9Oct 12$0.6218.9%11.4%
$272.50Nov 6Nov 13$0.6718.7%18.7%
$277.50Oct 30Nov 6$0.9316.6%17.4%
$282.50Oct 23Oct 30$0.9016.3%17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 411 found (cheapest 0.37% of stock, avg 4.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 9$0.50$0.54$1.04$276.96$279.040.37%
$277.00Oct 9$1.15$0.20$1.35$275.65$278.350.49%
$279.00Oct 9$0.18$1.22$1.40$277.60$280.400.50%
$276.00Oct 9$2.03$0.07$2.10$273.90$278.100.76%
$280.00Oct 9$0.07$2.11$2.18$277.82$282.180.78%
$278.00Oct 12$1.12$1.16$2.28$275.72$280.280.82%
$279.00Oct 12$0.70$1.73$2.43$276.57$281.430.87%
$277.00Oct 12$1.71$0.75$2.46$274.54$279.460.89%
$280.00Oct 12$0.41$2.45$2.86$277.14$282.861.03%
$276.00Oct 12$2.42$0.46$2.88$273.12$278.881.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.05% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$276.00Oct 9$0.07$0.07$0.14$275.86$280.14
$282.00$273.00Oct 12$0.13$0.11$0.24$272.76$282.24
$279.00$276.00Oct 9$0.18$0.07$0.25$275.75$279.25
$282.00$274.00Oct 12$0.13$0.17$0.30$273.70$282.30
$280.00$277.00Oct 9$0.07$0.20$0.27$276.73$280.27
$281.00$273.00Oct 12$0.23$0.11$0.34$272.66$281.34
$279.00$277.00Oct 9$0.18$0.20$0.38$276.62$279.38
$281.00$274.00Oct 12$0.23$0.17$0.40$273.60$281.40
$282.00$275.00Oct 12$0.13$0.27$0.40$274.60$282.40
$281.00$275.00Oct 12$0.23$0.27$0.50$274.50$281.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 390 found (best R:R 0.85, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
257/258287/288Nov 20$0.46$0.5452%0.85$257.54$287.46
255/256287/288Nov 20$0.44$0.5654%0.79$255.56$287.44
258/259286/287Nov 13$0.45$0.5553%0.82$258.55$286.45
262/263287/288Nov 20$0.51$0.4947%1.04$262.49$287.51
258/259285/286Nov 13$0.47$0.5351%0.89$258.53$285.47
259/260287/288Nov 20$0.47$0.5350%0.89$259.53$287.47
257/258286/287Nov 20$0.47$0.5350%0.89$257.53$286.47
255/256286/287Nov 20$0.45$0.5552%0.82$255.55$286.45
260/261286/287Nov 6$0.41$0.5956%0.69$260.59$286.41
259/260286/287Nov 13$0.45$0.5552%0.82$259.55$286.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 3.76, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$295.00$300.00Oct 22$0.13$4.876%37.46
$276.00$277.00$278.00Oct 9$0.23$0.7742%3.35
$275.00$276.00$277.00Oct 12$0.09$0.9122%10.11
$278.00$279.00$280.00Oct 9$0.21$0.7939%3.76
$276.00$277.00$278.00Oct 12$0.12$0.8826%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 9$0.21$0.7942%3.76
$278.00$279.00$280.00Oct 9$0.21$0.7939%3.76
$276.00$277.00$278.00Oct 12$0.12$0.8826%7.33
$275.00$276.00$277.00Oct 9$0.09$0.9120%10.11
$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. 444 found (best net $-6.32, 433 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$265.001:2Nov 6-$6.54$3.46
$269.00$274.001:2Oct 21-$1.77$3.23
$250.00$260.001:2Oct 23-$8.84$1.16
$276.00$277.001:2Oct 9-$0.27$0.73
$279.00$280.001:2Oct 12-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 6-$6.32$6.68
$291.00$285.001:2Oct 12-$1.11$4.89
$291.00$286.001:2Oct 19-$3.60$1.40
$280.00$279.001:2Oct 9-$0.33$0.67
$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. 224 found (best yield 2.78%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.740.510.0%2.78%2.80%183501
$279.00Nov 20$7.180.480.4%2.58%2.96%100440
$280.00Nov 20$6.660.470.7%2.40%3.13%3.3K6.2K
$281.00Nov 20$6.150.451.1%2.21%3.31%1401.2K
$282.00Nov 20$5.680.431.5%2.04%3.50%1281.5K
$283.00Nov 20$5.210.401.8%1.87%3.69%711.3K
$284.00Nov 20$4.780.382.2%1.72%3.90%1526.5K
$278.00Nov 13$6.960.510.0%2.50%2.52%18703
$279.00Nov 13$6.400.480.4%2.30%2.68%12140
$285.00Nov 20$4.370.362.5%1.57%4.11%51724.3K

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 244,873
Total Puts 287,392
Put/Call Ratio 1.17
Net Difference -42,519

Prior's Put/Call Breakdown

Total Calls 272,228
Total Puts 346,366
Put/Call Ratio 1.27
Net Difference -74,138

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