Tour v531
IWM
iShares Russell 2000 ETF
$278.80 +0.44%
(10/9 13:10) ◀
|
Friday, October 9, 2026 (1:15pm)
January 2026
|
▶ (10/9 13:20)
◀ 10/9 13:15 ▶

Option Volume

Detail
ℹ
Current (10/09 1:15pm) 867,425
Calls: 410,533 (47%)
Puts: 456,892 (53%)
Prior (10/08) 1,571,580
Calls: 714,791 (45%)
Puts: 856,789 (55%)
Current vs Prior -44.81%
Calls: -42.57% (Calls)
Puts: -46.67% (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 -53.83%
Calls: -51.15%
Puts: -56.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/09 1:15pm) $76.72M
Calls: $38.31M (50%)
Puts: $38.41M (50%)
Prior (10/08) $177.18M
Calls: $82.05M (46%)
Puts: $95.14M (54%)
Current vs Prior -56.70%
Calls: -53.31%
Puts: -59.63%
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 -63.52%
Calls: -49.31%
Puts: -71.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/09 1:15pm) 1.11
Prior (10/08) 1.20
Current vs Prior -7.15%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -10.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/09 1:15pm) 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 0.46% | 0.93%0.46% | 0.93%0.46% | 1.96%1.76% | 5.36%
Prior 0.98% | 1.33%0.98% | 1.33%0.98% | 2.30%2.11% | 5.58%
Current vs Prior -53.15% | -30.31%-53.15% | -30.31%-53.15% | -14.80%-16.72% | -3.97%
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 -54.43% | -30.92%-30.91% | -30.76%-62.16% | -18.49%-33.10% | -7.38%
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 -53.15% | -30.31%-53.15% | -30.31%-53.15% | -14.80%-16.72% | -3.97%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.95% | 0.79%
Calls: 3.45% | 0.68%
Puts: 2.44% | 0.89%
Prior 3.65% | 1.57%
Calls: 3.82% | 1.99%
Puts: 3.48% | 1.16%
Current vs Prior -19.18% | -49.68%
Prior 7-Day Avg 3.46% | 3.21%
Calls: 3.84% | 3.57%
Puts: 3.09% | 2.86%
Current vs 7-Day Avg -14.74% | -75.39%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 45% vs prior. Slightly bearish P/C ratio of 1.11. 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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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
13:15BEARISHBEARISHBEARISH
13:10BULLISHBEARISHBEARISH
13:05BULLISHBEARISHBEARISH
13:00BULLISHBEARISHBEARISH
12:55BULLISHBEARISHBEARISH
12:50BULLISHBEARISHBEARISH
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 992 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 166.606.62$6.610.3%1480.82462
$251.00Nov 2029.9230.04$29.980.4%--0.9010
$272.00Oct 167.457.48$7.470.4%430.85267
$269.00Oct 99.789.82$9.800.4%61.0046
$250.00Nov 2030.8530.98$30.920.4%--0.904.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Oct 910.1810.22$10.200.4%11.0023
$288.00Oct 99.189.22$9.200.4%181.002
$290.00Oct 911.1711.22$11.200.4%71.006
$334.00Oct 955.0655.32$55.190.5%61.00--
$287.00Oct 98.188.22$8.200.5%91.00135

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 331 found (avg $0.39, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 90.200.21$0.214.8%99.1K0.3810.9K
$278.00Oct 90.850.88$0.873.4%36.7K0.848.3K
$283.00Oct 120.080.09$0.0911.1%1.3K0.077.8K
$282.00Oct 120.140.15$0.156.7%1.3K0.111.2K
$281.00Oct 120.280.29$0.293.4%3.0K0.191.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 90.060.07$0.0714.3%88.7K0.163.8K
$279.00Oct 90.400.41$0.412.4%27.8K0.6220.5K
$275.00Oct 120.100.11$0.119.1%1.5K0.096.4K
$274.00Oct 120.060.07$0.0714.3%5420.051.3K
$276.00Oct 120.190.20$0.205.0%2.2K0.15992

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 495 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Oct 1212.7712.89$12.830.9%11.0013
$267.00Oct 1211.7711.88$11.830.9%11.008
$268.00Oct 1210.7810.89$10.841.0%21.0015
$269.00Oct 129.789.89$9.841.1%31.0028
$270.00Oct 128.788.89$8.841.2%121.00115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 94.194.22$4.210.7%701.00133
$284.00Oct 95.185.22$5.200.8%121.00292
$285.00Oct 96.186.22$6.200.6%2421.0068
$286.00Oct 97.187.22$7.200.6%201.0077
$287.00Oct 98.188.22$8.200.5%91.00135

Most actively traded options today. High liquidity = easy entry/exit. 1,095 active (total vol 867.1K, top 99.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 90.200.21$0.214.8%99.1K0.3810.9K
$280.00Oct 90.040.05$0.0520.0%73.1K0.1020.5K
$278.00Oct 90.850.88$0.873.4%36.7K0.848.3K
$280.00Oct 161.941.96$1.951.0%18.7K0.4235.2K
$281.00Oct 90.020.03$0.0333.3%15.8K0.055.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 90.060.07$0.0714.3%88.7K0.163.8K
$277.00Oct 90.020.03$0.0333.3%66.8K0.0520.7K
$270.00Oct 301.701.74$1.722.3%29.2K0.2336.3K
$279.00Oct 90.400.41$0.412.4%27.8K0.6220.5K
$270.00Oct 160.320.33$0.333.0%25.1K0.1077.9K

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. 408 found (best R:R 0.52, avg 3.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$279.00Oct 9$0.66$0.34$0.6684%0.52$278.66
$289.00$290.00Oct 30$0.17$0.83$0.1719%4.88$289.17
$286.00$287.00Oct 20$0.13$0.87$0.1316%6.69$286.13
$287.50$288.00Oct 30$0.11$0.39$0.1123%3.55$287.61
$299.00$300.00Nov 20$0.12$0.88$0.1213%7.33$299.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$285.00$280.00Oct 22$3.28$1.72$3.2878%0.52$281.72
$250.00$245.00Nov 13$0.20$4.80$0.208%24.00$249.80
$245.00$240.00Nov 13$0.13$4.87$0.136%37.46$244.87
$281.00$279.00Oct 21$1.05$0.95$1.0561%0.90$279.95
$250.00$245.00Nov 6$0.14$4.86$0.146%34.71$249.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 0.14, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$290.00Oct 22$0.50$0.50$3.5081%0.14$286.50
$280.00$281.00Nov 13$0.53$0.53$0.4752%1.13$280.53
$279.00$280.00Nov 20$0.55$0.55$0.4550%1.22$279.55
$280.00$281.00Nov 20$0.53$0.53$0.4751%1.13$280.53
$279.00$280.00Nov 6$0.54$0.54$0.4650%1.17$279.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 12$0.18$0.18$0.8275%0.22$276.82
$278.00$277.00Oct 12$0.29$0.29$0.7161%0.41$277.71
$277.00$276.00Oct 13$0.24$0.24$0.7669%0.32$276.76
$276.00$275.00Oct 13$0.16$0.16$0.8478%0.19$275.84
$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 $0.90, cheapest $0.71)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Oct 9Oct 12$0.7114.4%10.2%
$277.50Oct 30Nov 6$1.1516.5%17.4%
$282.50Oct 23Oct 30$1.1616.0%17.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Oct 9Oct 12$0.7114.4%10.2%
$272.50Nov 6Nov 13$0.6718.6%18.7%
$277.50Oct 30Nov 6$0.9416.5%17.4%
$282.50Oct 23Oct 30$0.9516.0%17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 437 found (cheapest 0.22% of stock, avg 4.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$279.00Oct 9$0.21$0.41$0.62$278.38$279.620.22%
$278.00Oct 9$0.87$0.07$0.94$277.06$278.940.34%
$280.00Oct 9$0.05$1.25$1.30$278.70$281.300.47%
$277.00Oct 9$1.82$0.03$1.85$275.15$278.850.66%
$279.00Oct 12$0.92$1.12$2.04$276.96$281.040.73%
$278.00Oct 12$1.47$0.67$2.14$275.86$280.140.77%
$281.00Oct 9$0.03$2.22$2.25$278.75$283.250.81%
$280.00Oct 12$0.54$1.73$2.27$277.73$282.270.81%
$277.00Oct 12$2.17$0.38$2.55$274.45$279.550.91%
$281.00Oct 12$0.29$2.48$2.77$278.23$283.770.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 1.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$277.00Oct 9$0.05$0.03$0.08$276.92$280.08
$280.00$278.00Oct 9$0.05$0.07$0.12$277.88$280.12
$283.00$274.00Oct 12$0.09$0.07$0.16$273.84$283.16
$283.00$275.00Oct 12$0.09$0.11$0.20$274.80$283.20
$282.00$274.00Oct 12$0.15$0.07$0.22$273.78$282.22
$282.00$275.00Oct 12$0.15$0.11$0.26$274.74$282.26
$283.00$276.00Oct 12$0.09$0.20$0.29$275.71$283.29
$279.00$278.00Oct 9$0.21$0.07$0.28$277.72$279.28
$279.00$277.00Oct 9$0.21$0.03$0.24$276.76$279.24
$282.00$276.00Oct 12$0.15$0.20$0.35$275.65$282.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 368 found (best R:R 0.92, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
262/263285/286Nov 6$0.48$0.5250%0.92$262.52$285.48
258/259287/288Nov 20$0.47$0.5351%0.89$258.53$287.47
259/260287/288Nov 20$0.48$0.5250%0.92$259.52$287.48
263/264286/287Nov 13$0.51$0.4947%1.04$263.49$286.51
268/269283/284Oct 22$0.42$0.5856%0.72$268.58$283.42
261/262287/288Nov 20$0.50$0.5048%1.00$261.50$287.50
261/262285/286Nov 6$0.46$0.5451%0.85$261.54$285.46
262/263287/288Nov 20$0.51$0.4946%1.04$262.49$287.51
265/266285/286Nov 6$0.51$0.4946%1.04$265.49$285.51
259/260286/287Nov 13$0.46$0.5451%0.85$259.54$286.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.07$4.936%70.43
$277.00$278.00$279.00Oct 9$0.29$0.7157%2.45
$278.00$279.00$280.00Oct 9$0.50$0.5074%1.00
$279.00$280.00$281.00Oct 9$0.14$0.8633%6.14
$290.00$295.00$300.00Oct 22$0.15$4.857%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 9$0.30$0.7057%2.33
$278.00$279.00$280.00Oct 9$0.50$0.5074%1.00
$279.00$280.00$281.00Oct 9$0.13$0.8732%6.69
$276.00$277.00$278.00Oct 13$0.08$0.9220%11.50
$276.00$277.00$278.00Oct 12$0.11$0.8924%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. 443 found (best net $-0.99, 433 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$255.001:2Nov 6-$0.99$24.01
$269.00$274.001:2Oct 21-$2.13$2.87
$255.00$265.001:2Nov 6-$7.06$2.94
$279.00$280.001:2Oct 12-$0.16$0.84
$276.00$277.001:2Oct 9-$0.82$0.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 6-$5.56$7.44
$315.00$301.001:2Nov 13-$8.38$5.62
$285.00$280.001:2Oct 22-$0.43$4.57
$281.00$280.001:2Oct 9-$0.28$0.72
$279.00$278.001:2Oct 12-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 215 found (best yield 2.73%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.620.500.1%2.73%2.80%152440
$280.00Nov 20$7.070.490.4%2.54%2.97%3.5K6.2K
$281.00Nov 20$6.540.460.8%2.35%3.13%1541.2K
$282.00Nov 20$6.040.441.1%2.17%3.31%2951.5K
$283.00Nov 20$5.560.421.5%1.99%3.50%941.3K
$284.00Nov 20$5.110.401.9%1.83%3.70%2636.5K
$285.00Nov 20$4.680.382.2%1.68%3.90%76224.3K
$279.00Nov 13$6.820.500.1%2.45%2.52%18140
$286.00Nov 20$4.280.362.6%1.54%4.12%1172.5K
$280.00Nov 13$6.280.480.4%2.25%2.68%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 410,533
Total Puts 456,892
Put/Call Ratio 1.11
Net Difference -46,359

Prior's Put/Call Breakdown

Total Calls 714,791
Total Puts 856,789
Put/Call Ratio 1.20
Net Difference -141,998

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