Tour v531
IWM
iShares Russell 2000 ETF
$278.52 +0.34%
(10/9 11:45) ◀
|
Friday, October 9, 2026 (11:50am)
January 2026
|
▶ (10/9 11:55)
◀ 10/9 11:50 ▶

Option Volume

Detail
ℹ
Current (10/09 11:50am) 694,238
Calls: 329,364 (47%)
Puts: 364,874 (53%)
Prior (10/08) 1,074,147
Calls: 436,932 (41%)
Puts: 637,215 (59%)
Current vs Prior -35.37%
Calls: -24.62% (Calls)
Puts: -42.74% (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 -63.05%
Calls: -60.81%
Puts: -64.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/09 11:50am) $63.98M
Calls: $30.17M (47%)
Puts: $33.82M (53%)
Prior (10/08) $124.59M
Calls: $26.16M (21%)
Puts: $98.43M (79%)
Current vs Prior -48.65%
Calls: +15.31%
Puts: -65.65%
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: -60.08%
Puts: -74.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/09 11:50am) 1.11
Prior (10/08) 1.46
Current vs Prior -24.04%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -11.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/09 11:50am) 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 0.51% | 0.95%0.51% | 0.95%0.51% | 1.97%1.78% | 5.33%
Prior 0.98% | 1.33%0.98% | 1.33%0.98% | 2.30%2.11% | 5.58%
Current vs Prior -47.61% | -28.35%-47.61% | -28.36%-47.61% | -14.24%-15.96% | -4.58%
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 -49.03% | -28.98%-22.74% | -28.83%-57.69% | -17.96%-32.48% | -7.97%
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 -47.61% | -28.35%-47.61% | -28.36%-47.61% | -14.24%-15.96% | -4.58%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.80% | 1.50%
Calls: 2.78% | 1.49%
Puts: 2.82% | 1.52%
Prior 3.65% | 1.57%
Calls: 3.82% | 1.99%
Puts: 3.48% | 1.16%
Current vs Prior -23.29% | -4.46%
Prior 7-Day Avg 3.46% | 3.21%
Calls: 3.84% | 3.57%
Puts: 3.09% | 2.86%
Current vs 7-Day Avg -19.08% | -53.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.11. P/C ratio dropping 24% - 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
11:50BEARISHBEARISHBEARISH
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 990 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 911.5011.54$11.520.3%21.0028
$268.00Oct 910.5010.54$10.520.4%91.0053
$269.00Oct 99.509.54$9.520.4%61.0046
$278.00Oct 142.232.24$2.240.4%4660.54583
$270.00Oct 98.508.54$8.520.5%491.00261
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 911.4611.51$11.490.4%41.006
$334.00Oct 955.3455.60$55.470.5%61.00--
$278.00Nov 206.356.38$6.370.5%2820.481.4K
$289.00Oct 910.4610.51$10.490.5%11.0023
$333.00Oct 954.3454.60$54.470.5%61.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 348 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 90.060.07$0.0714.3%59.7K0.1120.5K
$279.00Oct 90.210.22$0.224.5%79.6K0.3210.9K
$278.00Oct 90.710.73$0.722.8%32.7K0.698.3K
$283.00Oct 120.070.08$0.0812.5%1.3K0.067.8K
$282.00Oct 120.130.14$0.147.1%9260.101.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 90.050.06$0.0616.7%59.9K0.1020.7K
$278.00Oct 90.200.21$0.214.8%66.4K0.313.8K
$279.00Oct 90.700.72$0.712.8%18.8K0.6820.5K
$274.00Oct 120.090.10$0.1010.0%5260.071.3K
$275.00Oct 120.150.16$0.166.3%1.4K0.116.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 485 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Oct 933.4433.66$33.550.7%--1.0020
$250.00Oct 928.4028.66$28.530.9%111.0092
$252.00Oct 926.4026.66$26.531.0%--1.0029
$255.00Oct 923.3823.66$23.521.2%41.004
$256.00Oct 922.3922.66$22.531.2%41.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.00Oct 938.3438.62$38.480.7%21.00--
$318.00Oct 939.3439.62$39.480.7%21.00--
$319.00Oct 940.3440.62$40.480.7%51.00--
$320.00Oct 941.3441.62$41.480.7%51.00--
$321.00Oct 942.3442.62$42.480.7%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,029 active (total vol 693.9K, top 79.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 90.210.22$0.224.5%79.6K0.3210.9K
$280.00Oct 90.060.07$0.0714.3%59.7K0.1120.5K
$278.00Oct 90.710.73$0.722.8%32.7K0.698.3K
$280.00Oct 161.831.86$1.851.6%17.9K0.4135.2K
$281.00Oct 90.020.03$0.0333.3%12.7K0.045.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 90.200.21$0.214.8%66.4K0.313.8K
$277.00Oct 90.050.06$0.0616.7%59.9K0.1020.7K
$270.00Oct 301.761.79$1.781.7%29.1K0.2436.3K
$270.00Oct 160.360.37$0.372.7%21.8K0.1177.9K
$269.00Oct 160.290.31$0.306.7%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 24.00, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$299.00$300.00Nov 20$0.11$0.89$0.1112%8.09$299.11
$278.00$279.00Oct 9$0.50$0.50$0.5069%1.00$278.50
$294.00$295.00Nov 6$0.12$0.88$0.1214%7.33$294.12
$291.00$292.00Oct 30$0.12$0.88$0.1214%7.33$291.12
$295.00$296.00Nov 13$0.14$0.86$0.1415%6.14$295.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.20$4.80$0.208%24.00$249.80
$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
$281.00$279.00Oct 21$1.09$0.91$1.0962%0.83$279.91

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 300 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
$280.00$281.00Nov 13$0.52$0.52$0.4852%1.08$280.52
$280.00$281.00Nov 6$0.51$0.51$0.4953%1.04$280.51
$282.00$283.00Nov 20$0.48$0.48$0.5256%0.92$282.48
$281.00$282.00Nov 20$0.50$0.50$0.5054%1.00$281.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$278.00$277.00Oct 9$0.15$0.15$0.8569%0.18$277.85
$277.00$276.00Oct 12$0.21$0.21$0.7970%0.27$276.79
$276.00$275.00Oct 13$0.19$0.19$0.8175%0.23$275.81
$276.00$275.00Oct 12$0.12$0.12$0.8882%0.14$275.88
$278.00$277.00Oct 12$0.34$0.34$0.6656%0.52$277.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.80, cheapest $0.62)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 9Oct 12$0.6216.3%9.9%
$279.00Oct 9Oct 12$0.6216.9%10.6%
$277.50Oct 30Nov 6$1.1316.4%17.2%
$282.50Oct 23Oct 30$1.1216.0%17.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 9Oct 12$0.6216.3%9.9%
$279.00Oct 9Oct 12$0.6116.9%10.6%
$272.50Nov 6Nov 13$0.6618.5%18.6%
$277.50Oct 30Nov 6$0.9316.4%17.2%
$282.50Oct 23Oct 30$0.9216.0%17.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 428 found (cheapest 0.33% of stock, avg 4.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 9$0.72$0.21$0.93$277.07$278.930.33%
$279.00Oct 9$0.22$0.71$0.93$278.07$279.930.33%
$280.00Oct 9$0.07$1.55$1.62$278.38$281.620.58%
$277.00Oct 9$1.57$0.06$1.63$275.37$278.630.59%
$278.00Oct 12$1.34$0.83$2.17$275.83$280.170.78%
$279.00Oct 12$0.84$1.32$2.16$276.84$281.160.78%
$280.00Oct 12$0.49$1.97$2.46$277.54$282.460.88%
$277.00Oct 12$2.01$0.49$2.50$274.50$279.500.90%
$281.00Oct 9$0.03$2.51$2.54$278.46$283.540.91%
$276.00Oct 9$2.54$0.03$2.57$273.43$278.570.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.05% of stock, avg 1.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$277.00Oct 9$0.07$0.06$0.13$276.87$280.13
$283.00$274.00Oct 12$0.08$0.10$0.18$273.82$283.18
$282.00$274.00Oct 12$0.14$0.10$0.24$273.76$282.24
$283.00$275.00Oct 12$0.08$0.16$0.24$274.76$283.24
$282.00$275.00Oct 12$0.14$0.16$0.30$274.70$282.30
$280.00$278.00Oct 9$0.07$0.21$0.28$277.72$280.28
$279.00$277.00Oct 9$0.22$0.06$0.28$276.72$279.28
$281.00$274.00Oct 12$0.27$0.10$0.37$273.63$281.37
$283.00$276.00Oct 12$0.08$0.28$0.36$275.64$283.36
$279.00$278.00Oct 9$0.22$0.21$0.43$277.57$279.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 368 found (best R:R 1.17, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268287/288Nov 13$0.27$0.2344%1.17$267.23$287.27
258/259287/288Nov 20$0.47$0.5351%0.89$258.53$287.47
263/264287/288Nov 20$0.52$0.4846%1.08$263.48$287.52
258/259288/289Nov 20$0.44$0.5653%0.79$258.56$288.44
260/261287/288Nov 20$0.48$0.5249%0.92$260.52$287.48
263/264286/287Nov 13$0.50$0.5047%1.00$263.50$286.50
261/262287/288Nov 20$0.49$0.5148%0.96$261.51$287.49
264/265286/287Nov 6$0.46$0.5451%0.85$264.54$286.46
266/267286/287Nov 6$0.49$0.5148%0.96$266.51$286.49
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. 160 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 9$0.35$0.6558%1.86
$279.00$280.00$281.00Oct 9$0.11$0.8927%8.09
$290.00$295.00$300.00Oct 22$0.13$4.877%37.46
$278.00$279.00$280.00Oct 9$0.35$0.6558%1.86
$276.00$277.00$278.00Oct 12$0.11$0.8926%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Oct 9$0.34$0.6658%1.94
$277.00$278.00$279.00Oct 9$0.35$0.6558%1.86
$279.00$280.00$281.00Oct 9$0.12$0.8827%7.33
$276.00$277.00$278.00Oct 9$0.12$0.8827%7.33
$240.00$245.00$250.00Nov 13$0.06$4.944%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 454 found (best net $-0.71, 443 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$255.001:2Nov 6-$0.71$24.29
$255.00$265.001:2Nov 6-$6.83$3.17
$269.00$274.001:2Oct 21-$1.99$3.01
$250.00$260.001:2Oct 23-$9.30$0.70
$276.00$277.001:2Oct 9-$0.60$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 6-$5.83$7.17
$315.00$301.001:2Nov 13-$8.64$5.36
$285.00$280.001:2Oct 22-$0.53$4.47
$291.00$286.001:2Oct 19-$3.08$1.92
$281.00$280.001:2Oct 9-$0.59$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 210 found (best yield 2.66%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.400.500.2%2.66%2.83%141440
$280.00Nov 20$6.860.480.5%2.46%2.99%3.4K6.2K
$281.00Nov 20$6.350.460.9%2.28%3.17%1501.2K
$282.00Nov 20$5.860.441.2%2.10%3.35%2801.5K
$283.00Nov 20$5.380.411.6%1.93%3.54%911.3K
$284.00Nov 20$4.940.392.0%1.77%3.74%1546.5K
$285.00Nov 20$4.520.372.3%1.62%3.95%64224.3K
$279.00Nov 13$6.620.490.2%2.38%2.55%18140
$280.00Nov 13$6.100.470.5%2.19%2.72%64271
$286.00Nov 20$4.130.352.7%1.48%4.17%1172.5K

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 329,364
Total Puts 364,874
Put/Call Ratio 1.11
Net Difference -35,510

Prior's Put/Call Breakdown

Total Calls 436,932
Total Puts 637,215
Put/Call Ratio 1.46
Net Difference -200,283

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