Tour v531
IWM
iShares Russell 2000 ETF
$278.83 +0.46%
(10/9 12:40) ◀
|
Friday, October 9, 2026 (12:45pm)
January 2026
|
▶ (10/9 12:50)
◀ 10/9 12:45 ▶

Option Volume

Detail
ℹ
Current (10/09 12:45pm) 816,554
Calls: 384,806 (47%)
Puts: 431,748 (53%)
Prior (10/08) 1,338,066
Calls: 594,414 (44%)
Puts: 743,652 (56%)
Current vs Prior -38.98%
Calls: -35.26% (Calls)
Puts: -41.94% (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 -56.54%
Calls: -54.21%
Puts: -58.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/09 12:45pm) $74.64M
Calls: $37.29M (50%)
Puts: $37.35M (50%)
Prior (10/08) $140.90M
Calls: $43.86M (31%)
Puts: $97.04M (69%)
Current vs Prior -47.03%
Calls: -14.98%
Puts: -61.51%
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 -64.51%
Calls: -50.66%
Puts: -72.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/09 12:45pm) 1.12
Prior (10/08) 1.25
Current vs Prior -10.32%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -9.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/09 12:45pm) 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 0.48% | 0.95%0.48% | 0.95%0.48% | 1.97%1.77% | 5.35%
Prior 0.98% | 1.33%0.98% | 1.33%0.98% | 2.30%2.11% | 5.58%
Current vs Prior -50.59% | -28.97%-50.59% | -28.97%-50.59% | -14.49%-16.22% | -4.24%
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 -51.94% | -29.59%-27.13% | -29.44%-60.10% | -18.20%-32.69% | -7.64%
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 -50.59% | -28.97%-50.59% | -28.97%-50.59% | -14.49%-16.22% | -4.24%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.38% | 1.10%
Calls: 2.20% | 1.32%
Puts: 4.55% | 0.88%
Prior 3.65% | 1.57%
Calls: 3.82% | 1.99%
Puts: 3.48% | 1.16%
Current vs Prior -7.40% | -29.94%
Prior 7-Day Avg 3.46% | 3.21%
Calls: 3.84% | 3.57%
Puts: 3.09% | 2.86%
Current vs 7-Day Avg -2.31% | -65.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.12. 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
12:45BEARISHBEARISHBEARISH
12:40BULLISHBEARISHBEARISH
12:35BULLISHBEARISHBEARISH
12:30BULLISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHNEUTRALBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
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 998 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 143.033.04$3.040.3%2480.65581
$250.00Nov 2030.8731.00$30.940.4%--0.914.1K
$251.00Nov 2029.9330.06$29.990.4%--0.9010
$273.00Oct 166.646.67$6.650.5%1390.82462
$254.00Nov 2027.1527.28$27.220.5%--0.8828
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 911.1511.19$11.170.4%71.006
$289.00Oct 910.1510.19$10.170.4%11.0023
$334.00Oct 955.0355.27$55.150.4%61.00--
$288.00Oct 99.159.19$9.170.4%20.992
$333.00Oct 954.0354.27$54.150.4%61.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 346 found (avg $0.38, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 90.060.07$0.0714.3%67.7K0.1320.5K
$279.00Oct 90.260.27$0.273.7%92.5K0.4210.9K
$278.00Oct 90.900.92$0.912.2%35.5K0.838.3K
$283.00Oct 120.080.09$0.0911.1%1.3K0.077.8K
$282.00Oct 120.150.16$0.166.3%1.1K0.121.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 90.080.09$0.0911.1%83.5K0.183.8K
$279.00Oct 90.430.45$0.444.5%22.2K0.5820.5K
$274.00Oct 120.070.08$0.0812.5%5340.061.3K
$275.00Oct 120.120.13$0.137.7%1.5K0.096.4K
$276.00Oct 120.210.22$0.224.5%2.1K0.15992

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 491 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Oct 933.7333.97$33.850.7%71.0020
$250.00Oct 928.7428.97$28.850.8%121.0092
$252.00Oct 926.7426.97$26.850.9%--1.0029
$255.00Oct 923.7323.97$23.851.0%71.004
$256.00Oct 922.7422.97$22.851.0%61.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$319.00Oct 940.0340.27$40.150.6%51.00--
$320.00Oct 941.0341.27$41.150.6%51.00--
$321.00Oct 942.0342.30$42.170.6%71.00--
$322.00Oct 943.0343.26$43.150.5%71.00--
$323.00Oct 944.0344.27$44.150.5%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,074 active (total vol 816.2K, top 92.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 90.260.27$0.273.7%92.5K0.4210.9K
$280.00Oct 90.060.07$0.0714.3%67.7K0.1320.5K
$278.00Oct 90.900.92$0.912.2%35.5K0.838.3K
$280.00Oct 161.961.98$1.971.0%18.5K0.4335.2K
$281.00Oct 90.020.03$0.0333.3%14.9K0.055.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 90.080.09$0.0911.1%83.5K0.183.8K
$277.00Oct 90.020.03$0.0333.3%65.8K0.0520.7K
$270.00Oct 301.701.73$1.721.7%29.2K0.2336.3K
$270.00Oct 160.330.34$0.342.9%23.6K0.1077.9K
$279.00Oct 90.430.45$0.444.5%22.2K0.5820.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg --%, max --%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$267.50Nov 6Nov 1320.0%19.9%0.0%614
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 413 found (best R:R 0.52, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$279.00Oct 9$0.64$0.36$0.6483%0.56$278.64
$295.00$296.00Nov 6$0.11$0.89$0.1112%8.09$295.11
$296.00$297.00Nov 13$0.13$0.87$0.1314%6.69$296.13
$298.00$299.00Nov 20$0.13$0.87$0.1314%6.69$298.13
$278.00$279.00Oct 12$0.55$0.45$0.5562%0.82$278.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$285.00$280.00Oct 22$3.28$1.72$3.2878%0.52$281.72
$245.00$240.00Nov 13$0.12$4.88$0.126%40.67$244.88
$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
$281.00$279.00Oct 21$1.05$0.95$1.0561%0.90$279.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 300 found (best R:R 0.15, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$290.00Oct 22$0.51$0.51$3.4981%0.15$286.51
$279.00$280.00Nov 6$0.55$0.55$0.4550%1.22$279.55
$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
$279.00$280.00Nov 20$0.55$0.55$0.4550%1.22$279.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$278.00$277.00Oct 12$0.29$0.29$0.7162%0.41$277.71
$277.00$276.00Oct 12$0.17$0.17$0.8375%0.20$276.83
$275.00$274.00Oct 13$0.11$0.11$0.8985%0.12$274.89
$278.00$277.00Oct 13$0.34$0.34$0.6659%0.52$277.66
$274.00$273.00Oct 14$0.13$0.13$0.8783%0.15$273.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.89, cheapest $0.69)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Oct 9Oct 12$0.6915.5%10.5%
$277.50Oct 30Nov 6$1.1416.5%17.3%
$282.50Oct 23Oct 30$1.1616.1%17.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Oct 9Oct 12$0.6915.5%10.5%
$272.50Nov 6Nov 13$0.6518.6%18.7%
$277.50Oct 30Nov 6$0.9516.5%17.3%
$282.50Oct 23Oct 30$0.9416.1%17.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 433 found (cheapest 0.25% of stock, avg 4.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$279.00Oct 9$0.27$0.44$0.71$278.29$279.710.25%
$278.00Oct 9$0.91$0.09$1.00$277.00$279.000.36%
$280.00Oct 9$0.07$1.23$1.30$278.70$281.300.47%
$277.00Oct 9$1.85$0.03$1.88$275.12$278.880.67%
$279.00Oct 12$0.96$1.13$2.09$276.91$281.090.75%
$278.00Oct 12$1.51$0.68$2.19$275.81$280.190.79%
$281.00Oct 9$0.03$2.19$2.22$278.78$283.220.80%
$280.00Oct 12$0.56$1.73$2.29$277.71$282.290.82%
$277.00Oct 12$2.22$0.39$2.61$274.39$279.610.94%
$279.00Oct 13$1.31$1.46$2.77$276.23$281.770.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.04% of stock, avg 1.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$277.00Oct 9$0.07$0.03$0.10$276.90$280.10
$283.00$274.00Oct 12$0.09$0.08$0.17$273.83$283.17
$280.00$278.00Oct 9$0.07$0.09$0.16$277.84$280.16
$283.00$275.00Oct 12$0.09$0.13$0.22$274.78$283.22
$282.00$274.00Oct 12$0.16$0.08$0.24$273.76$282.24
$282.00$275.00Oct 12$0.16$0.13$0.29$274.71$282.29
$283.00$276.00Oct 12$0.09$0.22$0.31$275.69$283.31
$283.00$274.00Oct 13$0.21$0.19$0.40$273.60$283.40
$282.00$276.00Oct 12$0.16$0.22$0.38$275.62$282.38
$281.00$274.00Oct 12$0.31$0.08$0.39$273.61$281.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 361 found (best R:R 0.92, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259287/288Nov 20$0.48$0.5251%0.92$258.52$287.48
258/259288/289Nov 20$0.45$0.5553%0.82$258.55$288.45
260/261287/288Nov 20$0.49$0.5149%0.96$260.51$287.49
262/263287/288Nov 20$0.51$0.4946%1.04$262.49$287.51
261/262285/286Nov 6$0.46$0.5451%0.85$261.54$285.46
266/267286/287Nov 13$0.55$0.4542%1.22$266.45$286.55
259/260286/287Nov 13$0.46$0.5451%0.85$259.54$286.46
260/261286/287Nov 13$0.47$0.5350%0.89$260.53$286.47
262/263285/286Nov 6$0.47$0.5350%0.89$262.53$285.47
261/262286/287Nov 13$0.48$0.5249%0.92$261.52$286.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 1.27, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Oct 9$0.44$0.5670%1.27
$279.00$280.00$281.00Oct 9$0.16$0.8437%5.25
$277.00$278.00$279.00Oct 9$0.30$0.7053%2.33
$276.00$277.00$278.00Oct 13$0.07$0.9320%13.29
$290.00$295.00$300.00Oct 22$0.15$4.857%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Oct 9$0.44$0.5670%1.27
$277.00$278.00$279.00Oct 9$0.29$0.7153%2.45
$279.00$280.00$281.00Oct 9$0.17$0.8337%4.88
$276.00$277.00$278.00Oct 9$0.05$0.9515%19.00
$277.00$278.00$279.00Oct 13$0.10$0.9022%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 446 found (best net $-0.95, 437 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$255.001:2Nov 6-$0.95$24.05
$269.00$274.001:2Oct 21-$2.17$2.83
$255.00$265.001:2Nov 6-$7.10$2.90
$279.00$280.001:2Oct 12-$0.16$0.84
$280.00$281.001:2Oct 12-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 6-$5.53$7.47
$315.00$301.001:2Nov 13-$8.34$5.66
$285.00$280.001:2Oct 22-$0.42$4.58
$291.00$286.001:2Oct 19-$2.85$2.15
$281.00$280.001:2Oct 9-$0.27$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 216 found (best yield 2.73%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.610.500.1%2.73%2.79%151440
$280.00Nov 20$7.060.490.4%2.53%2.95%3.4K6.2K
$281.00Nov 20$6.540.470.8%2.35%3.12%1521.2K
$282.00Nov 20$6.040.441.1%2.17%3.30%2921.5K
$283.00Nov 20$5.560.421.5%1.99%3.49%921.3K
$284.00Nov 20$5.100.401.9%1.83%3.68%2296.5K
$285.00Nov 20$4.670.382.2%1.67%3.89%68424.3K
$279.00Nov 13$6.820.500.1%2.45%2.51%18140
$286.00Nov 20$4.270.362.6%1.53%4.10%1172.5K
$280.00Nov 13$6.270.480.4%2.25%2.67%79271

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 384,806
Total Puts 431,748
Put/Call Ratio 1.12
Net Difference -46,942

Prior's Put/Call Breakdown

Total Calls 594,414
Total Puts 743,652
Put/Call Ratio 1.25
Net Difference -149,238

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