Tour v531
IWM
iShares Russell 2000 ETF
$278.33 +0.27%
(10/9 11:05) ◀
|
Friday, October 9, 2026 (11:10am)
January 2026
|
▶ (10/9 11:15)
◀ 10/9 11:10 ▶

Option Volume

Detail
ℹ
Current (10/09 11:10am) 598,264
Calls: 279,706 (47%)
Puts: 318,558 (53%)
Prior (10/08) 733,762
Calls: 317,539 (43%)
Puts: 416,223 (57%)
Current vs Prior -18.47%
Calls: -11.91% (Calls)
Puts: -23.46% (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 -68.16%
Calls: -66.72%
Puts: -69.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/09 11:10am) $61.07M
Calls: $27.07M (44%)
Puts: $34.00M (56%)
Prior (10/08) $84.95M
Calls: $15.58M (18%)
Puts: $69.37M (82%)
Current vs Prior -28.11%
Calls: +73.73%
Puts: -50.99%
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 -70.96%
Calls: -64.18%
Puts: -74.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/09 11:10am) 1.14
Prior (10/08) 1.31
Current vs Prior -13.11%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -8.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/09 11:10am) 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 0.58% | 1.02%0.58% | 1.02%0.58% | 2.04%1.84% | 5.38%
Prior 0.98% | 1.33%0.98% | 1.33%0.98% | 2.30%2.11% | 5.58%
Current vs Prior -40.60% | -23.45%-40.61% | -23.45%-40.61% | -11.22%-13.02% | -3.62%
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 -42.22% | -24.13%-12.42% | -23.95%-52.04% | -15.07%-30.12% | -7.04%
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 -40.60% | -23.45%-40.61% | -23.45%-40.61% | -11.22%-13.02% | -3.62%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.80% | 1.09%
Calls: 1.45% | 1.52%
Puts: 2.15% | 0.66%
Prior 3.65% | 1.57%
Calls: 3.82% | 1.99%
Puts: 3.48% | 1.16%
Current vs Prior -50.68% | -30.57%
Prior 7-Day Avg 3.46% | 3.21%
Calls: 3.84% | 3.57%
Puts: 3.09% | 2.86%
Current vs 7-Day Avg -47.98% | -66.04%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.14. 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
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
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 991 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 911.3111.34$11.330.3%11.0028
$265.00Oct 913.3013.34$13.320.3%41.0050
$269.00Oct 99.319.34$9.320.3%61.0046
$268.00Oct 910.3010.34$10.320.4%91.0053
$272.00Oct 167.147.17$7.150.4%320.82267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 911.6611.70$11.680.3%31.006
$289.00Oct 910.6610.70$10.680.4%11.0023
$288.00Oct 99.669.70$9.680.4%21.002
$287.50Oct 99.169.20$9.180.4%30.99116
$332.00Oct 953.6153.85$53.730.4%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 347 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 90.070.08$0.0812.5%49.9K0.1120.5K
$279.00Oct 90.240.25$0.254.0%65.5K0.2910.9K
$278.00Oct 90.680.69$0.691.4%29.5K0.598.3K
$283.00Oct 120.080.09$0.0911.1%8390.067.8K
$284.00Oct 120.050.06$0.0616.7%3170.041.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 90.120.13$0.137.7%52.8K0.1720.7K
$278.00Oct 90.360.37$0.372.7%53.1K0.413.8K
$279.00Oct 90.920.94$0.932.2%13.9K0.7120.5K
$274.00Oct 120.140.15$0.156.7%4870.101.3K
$273.00Oct 120.090.10$0.1010.0%2040.063.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 471 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Oct 933.1433.39$33.270.8%--1.0020
$250.00Oct 928.1428.39$28.270.9%111.0092
$252.00Oct 926.1426.39$26.271.0%--1.0029
$255.00Oct 923.1623.39$23.281.0%41.004
$256.00Oct 922.1722.39$22.281.0%41.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$318.00Oct 939.6139.86$39.740.6%21.00--
$319.00Oct 940.6140.86$40.740.6%51.00--
$320.00Oct 941.6141.86$41.740.6%51.00--
$321.00Oct 942.6142.86$42.740.6%31.00--
$322.00Oct 943.6143.86$43.740.6%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 968 active (total vol 598.0K, top 65.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 90.240.25$0.254.0%65.5K0.2910.9K
$280.00Oct 90.070.08$0.0812.5%49.9K0.1120.5K
$278.00Oct 90.680.69$0.691.4%29.5K0.598.3K
$280.00Oct 161.841.86$1.851.1%17.5K0.4035.2K
$281.00Oct 90.030.04$0.0425.0%11.4K0.055.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 90.360.37$0.372.7%53.1K0.413.8K
$277.00Oct 90.120.13$0.137.7%52.8K0.1720.7K
$270.00Oct 301.881.91$1.901.6%29.1K0.2536.3K
$270.00Oct 160.440.45$0.452.2%21.7K0.1277.9K
$269.00Oct 160.370.38$0.382.6%21.6K0.1074.7K

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 11.1%, max 14.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 9Nov 2020.3%17.7%14.7%5.4K8.7K
$279.00Oct 9Nov 2019.2%17.3%10.8%65.6K11.4K
$278.00Oct 9Nov 2018.9%17.6%7.9%29.7K8.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 9Nov 2020.3%17.7%14.7%53.0K22.2K
$279.00Oct 9Nov 2019.2%17.3%10.8%14.0K22.4K
$278.00Oct 9Nov 2018.9%17.6%7.9%53.4K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 427 found (best R:R 22.81, avg 3.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$298.00$299.00Nov 20$0.12$0.88$0.1214%7.33$298.12
$294.00$295.00Nov 6$0.12$0.88$0.1214%7.33$294.12
$295.00$296.00Nov 20$0.17$0.83$0.1718%4.88$295.17
$286.00$287.00Oct 19$0.11$0.89$0.1113%8.09$286.11
$295.00$296.00Nov 6$0.11$0.89$0.1112%8.09$295.11
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$0.14$4.86$0.146%34.71$249.86
$245.00$240.00Nov 13$0.15$4.85$0.156%32.33$244.85
$281.00$279.00Oct 21$1.10$0.90$1.1063%0.82$279.90
$240.00$235.00Nov 20$0.14$4.86$0.146%34.71$239.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 311 found (best R:R 0.13, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$290.00Oct 22$0.47$0.47$3.5382%0.13$286.47
$279.00$280.00Nov 20$0.54$0.54$0.4651%1.17$279.54
$280.00$281.00Nov 20$0.52$0.52$0.4852%1.08$280.52
$279.00$280.00Oct 30$0.52$0.52$0.4852%1.08$279.52
$280.00$281.00Nov 13$0.51$0.51$0.4953%1.04$280.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$278.00$277.00Oct 9$0.24$0.24$0.7659%0.32$277.76
$276.00$275.00Oct 12$0.15$0.15$0.8578%0.18$275.85
$276.00$275.00Oct 13$0.21$0.21$0.7972%0.27$275.79
$275.00$274.00Oct 15$0.24$0.24$0.7671%0.32$274.76
$277.00$276.00Oct 12$0.24$0.24$0.7666%0.32$276.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.86, cheapest $0.63)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 9Oct 12$0.6318.9%10.6%
$277.50Oct 30Nov 6$1.1416.7%17.5%
$282.50Oct 23Oct 30$1.1216.4%17.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 9Oct 12$0.6318.9%10.6%
$272.50Nov 6Nov 13$0.6718.7%18.8%
$277.50Oct 30Nov 6$0.9416.7%17.5%
$282.50Oct 23Oct 30$0.8916.4%17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 417 found (cheapest 0.38% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 9$0.69$0.37$1.06$276.94$279.060.38%
$279.00Oct 9$0.25$0.93$1.18$277.82$280.180.42%
$277.00Oct 9$1.44$0.13$1.57$275.43$278.570.56%
$280.00Oct 9$0.08$1.76$1.84$278.16$281.840.66%
$278.00Oct 12$1.32$1.00$2.32$275.68$280.320.83%
$279.00Oct 12$0.84$1.52$2.36$276.64$281.360.85%
$276.00Oct 9$2.37$0.05$2.42$273.58$278.420.87%
$277.00Oct 12$1.95$0.63$2.58$274.42$279.580.93%
$280.00Oct 12$0.50$2.18$2.68$277.32$282.680.96%
$281.00Oct 9$0.04$2.71$2.75$278.25$283.750.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.03% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$276.00Oct 9$0.04$0.05$0.09$275.91$281.09
$280.00$276.00Oct 9$0.08$0.05$0.13$275.87$280.13
$281.00$277.00Oct 9$0.04$0.13$0.17$276.83$281.17
$280.00$277.00Oct 9$0.08$0.13$0.21$276.79$280.21
$283.00$274.00Oct 12$0.09$0.15$0.24$273.76$283.24
$282.00$274.00Oct 12$0.16$0.15$0.31$273.69$282.31
$283.00$275.00Oct 12$0.09$0.24$0.33$274.67$283.33
$279.00$276.00Oct 9$0.25$0.05$0.30$275.70$279.30
$282.00$275.00Oct 12$0.16$0.24$0.40$274.60$282.40
$279.00$277.00Oct 9$0.25$0.13$0.38$276.62$279.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 394 found (best R:R 0.89, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256286/287Nov 20$0.47$0.5352%0.89$255.53$286.47
268/268287/288Nov 6$0.24$0.2648%0.92$267.76$287.24
257/258286/287Nov 20$0.48$0.5250%0.92$257.52$286.48
258/259286/287Nov 20$0.49$0.5149%0.96$258.51$286.49
255/256288/289Nov 20$0.42$0.5856%0.72$255.58$288.42
255/256287/288Nov 20$0.44$0.5654%0.79$255.56$287.44
258/259286/287Nov 13$0.45$0.5552%0.82$258.55$286.45
262/263286/287Nov 20$0.53$0.4744%1.13$262.47$286.53
261/262286/287Nov 6$0.43$0.5754%0.75$261.57$286.43
257/258288/289Nov 20$0.43$0.5754%0.75$257.57$288.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 2.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 9$0.31$0.6954%2.23
$278.00$279.00$280.00Oct 9$0.27$0.7348%2.70
$290.00$295.00$300.00Oct 22$0.14$4.867%34.71
$275.00$276.00$277.00Oct 12$0.07$0.9319%13.29
$276.00$277.00$278.00Oct 9$0.18$0.8234%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 9$0.16$0.8434%5.25
$277.00$278.00$279.00Oct 9$0.32$0.6854%2.12
$278.00$279.00$280.00Oct 9$0.27$0.7348%2.70
$240.00$245.00$250.00Nov 13$0.06$4.944%82.33
$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. 449 found (best net $-0.54, 438 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$255.001:2Nov 6-$0.54$24.46
$255.00$265.001:2Nov 6-$6.79$3.21
$269.00$274.001:2Oct 21-$1.95$3.05
$250.00$260.001:2Oct 23-$9.10$0.90
$276.00$277.001:2Oct 9-$0.51$0.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 6-$6.03$6.97
$291.00$285.001:2Oct 12-$0.77$5.23
$291.00$286.001:2Oct 19-$3.35$1.65
$280.00$279.001:2Oct 9-$0.10$0.90
$265.00$260.001:2Oct 22-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.66%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.400.490.2%2.66%2.90%100440
$280.00Nov 20$6.860.480.6%2.46%3.06%3.4K6.2K
$281.00Nov 20$6.340.461.0%2.28%3.24%1401.2K
$282.00Nov 20$5.850.431.3%2.10%3.42%2501.5K
$283.00Nov 20$5.390.411.7%1.94%3.61%911.3K
$284.00Nov 20$4.950.392.0%1.78%3.82%1536.5K
$285.00Nov 20$4.530.372.4%1.63%4.02%61024.3K
$279.00Nov 13$6.600.490.2%2.37%2.61%13140
$280.00Nov 13$6.070.470.6%2.18%2.78%43271
$286.00Nov 20$4.140.352.8%1.49%4.24%1152.5K

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 279,706
Total Puts 318,558
Put/Call Ratio 1.14
Net Difference -38,852

Prior's Put/Call Breakdown

Total Calls 317,539
Total Puts 416,223
Put/Call Ratio 1.31
Net Difference -98,684

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