Tour v531
IWM
iShares Russell 2000 ETF
$278.58 +0.37%
(10/9 11:40) ◀
|
Friday, October 9, 2026 (11:45am)
January 2026
|
▶ (10/9 11:50)
◀ 10/9 11:45 ▶

Option Volume

Detail
ℹ
Current (10/09 11:45am) 685,644
Calls: 324,626 (47%)
Puts: 361,018 (53%)
Prior (10/08) 1,031,469
Calls: 410,801 (40%)
Puts: 620,668 (60%)
Current vs Prior -33.53%
Calls: -20.98% (Calls)
Puts: -41.83% (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 -63.51%
Calls: -61.37%
Puts: -65.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/09 11:45am) $63.97M
Calls: $30.62M (48%)
Puts: $33.35M (52%)
Prior (10/08) $120.08M
Calls: $23.05M (19%)
Puts: $97.03M (81%)
Current vs Prior -46.72%
Calls: +32.86%
Puts: -65.63%
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 -69.58%
Calls: -59.48%
Puts: -75.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/09 11:45am) 1.11
Prior (10/08) 1.51
Current vs Prior -26.39%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -10.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/09 11:45am) 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 0.52% | 0.96%0.52% | 0.96%0.52% | 1.99%1.79% | 5.36%
Prior 0.98% | 1.33%0.98% | 1.33%0.98% | 2.30%2.11% | 5.58%
Current vs Prior -47.25% | -27.83%-47.25% | -27.83%-47.25% | -13.63%-15.47% | -4.09%
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 -48.69% | -28.46%-22.21% | -28.31%-57.40% | -17.38%-32.09% | -7.49%
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 -47.25% | -27.83%-47.25% | -27.83%-47.25% | -13.63%-15.47% | -4.09%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.04% | 0.74%
Calls: 2.60% | 0.72%
Puts: 1.49% | 0.77%
Prior 3.65% | 1.57%
Calls: 3.82% | 1.99%
Puts: 3.48% | 1.16%
Current vs Prior -44.11% | -52.87%
Prior 7-Day Avg 3.46% | 3.21%
Calls: 3.84% | 3.57%
Puts: 3.09% | 2.86%
Current vs 7-Day Avg -41.04% | -76.95%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.11. P/C ratio dropping 26% - sentiment shifting bullish. 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
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
11:20BULLISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
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 995 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 911.5611.60$11.580.3%21.0028
$268.00Oct 910.5610.60$10.580.4%91.0053
$269.00Oct 99.569.60$9.580.4%61.0046
$258.00Nov 2023.3323.43$23.380.4%200.85206
$250.00Nov 2030.6430.78$30.710.5%--0.904.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Oct 910.4010.44$10.420.4%11.0023
$288.00Oct 99.409.44$9.420.4%20.992
$301.00Nov 2022.5722.67$22.620.4%10.9065
$287.50Oct 98.908.94$8.920.4%30.99116
$278.00Nov 206.366.39$6.380.5%2790.481.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 349 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 90.060.07$0.0714.3%59.1K0.1120.5K
$279.00Oct 90.230.24$0.244.2%78.4K0.3410.9K
$278.00Oct 90.760.78$0.772.6%32.3K0.718.3K
$283.00Oct 120.080.09$0.0911.1%1.2K0.077.8K
$282.00Oct 120.150.16$0.166.3%9230.111.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 90.050.06$0.0616.7%59.3K0.1020.7K
$278.00Oct 90.190.20$0.205.0%64.9K0.303.8K
$279.00Oct 90.660.67$0.671.5%18.1K0.6620.5K
$275.00Oct 120.150.16$0.166.3%1.4K0.126.4K
$274.00Oct 120.090.10$0.1010.0%5260.071.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 484 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Oct 933.4133.70$33.560.9%--1.0020
$250.00Oct 928.4128.71$28.561.1%111.0092
$252.00Oct 926.4126.70$26.561.1%--1.0029
$255.00Oct 923.4123.70$23.561.2%41.004
$256.00Oct 922.4122.70$22.561.3%41.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$319.00Oct 940.2540.59$40.420.8%51.00--
$320.00Oct 941.3041.59$41.450.7%51.00--
$321.00Oct 942.2542.59$42.420.8%71.00--
$322.00Oct 943.2543.59$43.420.8%71.00--
$323.00Oct 944.2544.59$44.420.8%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,027 active (total vol 685.4K, top 78.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 90.230.24$0.244.2%78.4K0.3410.9K
$280.00Oct 90.060.07$0.0714.3%59.1K0.1120.5K
$278.00Oct 90.760.78$0.772.6%32.3K0.718.3K
$280.00Oct 161.871.90$1.891.6%17.9K0.4135.2K
$281.00Oct 90.030.04$0.0425.0%12.6K0.065.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 90.190.20$0.205.0%64.9K0.303.8K
$277.00Oct 90.050.06$0.0616.7%59.3K0.1020.7K
$270.00Oct 301.761.80$1.782.2%29.1K0.2436.3K
$270.00Oct 160.360.37$0.372.7%21.8K0.1177.9K
$269.00Oct 160.300.31$0.313.2%21.6K0.0974.7K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 413 found (best R:R 0.51, avg 3.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$299.00$300.00Nov 20$0.11$0.89$0.1113%8.09$299.11
$278.00$279.00Oct 9$0.53$0.47$0.5371%0.89$278.53
$278.00$279.00Oct 12$0.50$0.50$0.5058%1.00$278.50
$295.00$296.00Nov 6$0.11$0.89$0.1112%8.09$295.11
$294.00$295.00Nov 13$0.16$0.84$0.1617%5.25$294.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$285.00$280.00Oct 22$3.32$1.68$3.3278%0.51$281.68
$250.00$245.00Nov 13$0.19$4.81$0.198%25.32$249.81
$240.00$235.00Nov 20$0.12$4.88$0.125%40.67$239.88
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 found (best R:R 0.14, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$290.00Oct 22$0.48$0.48$3.5282%0.14$286.48
$280.00$281.00Nov 6$0.52$0.52$0.4853%1.08$280.52
$279.00$280.00Nov 13$0.55$0.55$0.4550%1.22$279.55
$281.00$282.00Nov 20$0.51$0.51$0.4954%1.04$281.51
$281.00$282.00Oct 30$0.46$0.46$0.5458%0.85$281.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$278.00$277.00Oct 9$0.14$0.14$0.8670%0.16$277.86
$276.00$275.00Oct 12$0.12$0.12$0.8882%0.14$275.88
$277.00$276.00Oct 12$0.20$0.20$0.8071%0.25$276.80
$278.00$277.00Oct 12$0.33$0.33$0.6757%0.49$277.67
$276.00$275.00Oct 13$0.18$0.18$0.8275%0.22$275.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.87, cheapest $0.63)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Oct 9Oct 12$0.6416.7%10.6%
$277.50Oct 30Nov 6$1.1316.5%17.3%
$282.50Oct 23Oct 30$1.1316.1%17.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Oct 9Oct 12$0.6316.7%10.6%
$272.50Nov 6Nov 13$0.6718.5%18.7%
$277.50Oct 30Nov 6$0.9416.5%17.3%
$282.50Oct 23Oct 30$0.9216.1%17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 428 found (cheapest 0.33% of stock, avg 4.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$279.00Oct 9$0.24$0.67$0.91$278.09$279.910.33%
$278.00Oct 9$0.77$0.20$0.97$277.03$278.970.35%
$280.00Oct 9$0.07$1.50$1.57$278.43$281.570.56%
$277.00Oct 9$1.64$0.06$1.70$275.30$278.700.61%
$279.00Oct 12$0.88$1.30$2.18$276.82$281.180.78%
$278.00Oct 12$1.38$0.81$2.19$275.81$280.190.79%
$280.00Oct 12$0.52$1.94$2.46$277.54$282.460.88%
$281.00Oct 9$0.04$2.45$2.49$278.51$283.490.89%
$277.00Oct 12$2.05$0.48$2.53$274.47$279.530.91%
$276.00Oct 9$2.60$0.03$2.63$273.37$278.630.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 1.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$277.00Oct 9$0.04$0.06$0.10$276.90$281.10
$280.00$277.00Oct 9$0.07$0.06$0.13$276.87$280.13
$283.00$274.00Oct 12$0.09$0.10$0.19$273.81$283.19
$282.00$274.00Oct 12$0.16$0.10$0.26$273.74$282.26
$283.00$275.00Oct 12$0.09$0.16$0.25$274.75$283.25
$282.00$275.00Oct 12$0.16$0.16$0.32$274.68$282.32
$281.00$278.00Oct 9$0.04$0.20$0.24$277.76$281.24
$280.00$278.00Oct 9$0.07$0.20$0.27$277.73$280.27
$279.00$277.00Oct 9$0.24$0.06$0.30$276.70$279.30
$283.00$276.00Oct 12$0.09$0.28$0.37$275.63$283.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 356 found (best R:R 0.75, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257288/289Nov 20$0.43$0.5755%0.75$256.57$288.43
259/260286/287Nov 13$0.46$0.5452%0.85$259.54$286.46
263/264285/286Nov 6$0.48$0.5249%0.92$263.52$285.48
259/260288/289Nov 20$0.45$0.5552%0.82$259.55$288.45
258/259288/289Nov 20$0.44$0.5653%0.79$258.56$288.44
260/261288/289Nov 20$0.46$0.5451%0.85$260.54$288.46
264/265288/289Nov 20$0.51$0.4946%1.04$264.49$288.51
263/264286/287Nov 6$0.45$0.5552%0.82$263.55$286.45
263/264286/287Nov 13$0.50$0.5047%1.00$263.50$286.50
256/257287/288Nov 20$0.44$0.5653%0.79$256.56$287.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.09$4.916%54.56
$276.00$277.00$278.00Oct 9$0.09$0.9125%10.11
$278.00$279.00$280.00Oct 9$0.36$0.6459%1.78
$277.00$278.00$279.00Oct 9$0.34$0.6657%1.94
$290.00$295.00$300.00Oct 22$0.14$4.867%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 9$0.33$0.6757%2.03
$278.00$279.00$280.00Oct 9$0.36$0.6459%1.78
$279.00$280.00$281.00Oct 9$0.12$0.8828%7.33
$240.00$245.00$250.00Nov 13$0.05$4.954%99.00
$276.00$277.00$278.00Oct 9$0.11$0.8925%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 453 found (best net $-0.76, 442 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$255.001:2Nov 6-$0.76$24.24
$255.00$265.001:2Nov 6-$6.89$3.11
$269.00$274.001:2Oct 21-$2.04$2.96
$250.00$260.001:2Oct 23-$9.38$0.62
$276.00$277.001:2Oct 9-$0.68$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 6-$5.83$7.17
$315.00$301.001:2Nov 13-$8.58$5.42
$285.00$280.001:2Oct 22-$0.56$4.44
$291.00$286.001:2Oct 19-$3.05$1.95
$281.00$280.001:2Oct 9-$0.55$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 214 found (best yield 2.69%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.480.500.1%2.69%2.84%105440
$280.00Nov 20$6.940.480.5%2.49%3.00%3.4K6.2K
$281.00Nov 20$6.420.460.9%2.30%3.17%1501.2K
$282.00Nov 20$5.920.441.2%2.13%3.35%2651.5K
$283.00Nov 20$5.450.421.6%1.96%3.54%911.3K
$284.00Nov 20$5.000.401.9%1.79%3.74%1536.5K
$285.00Nov 20$4.580.372.3%1.64%3.95%64124.3K
$279.00Nov 13$6.690.490.1%2.40%2.55%18140
$280.00Nov 13$6.140.480.5%2.20%2.71%57271
$286.00Nov 20$4.180.352.7%1.50%4.16%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 324,626
Total Puts 361,018
Put/Call Ratio 1.11
Net Difference -36,392

Prior's Put/Call Breakdown

Total Calls 410,801
Total Puts 620,668
Put/Call Ratio 1.51
Net Difference -209,867

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