Tour v531
IWM
iShares Russell 2000 ETF
$278.87 +0.47%
(10/9 13:20) ◀
|
Friday, October 9, 2026 (1:25pm)
January 2026
|
▶ (10/9 13:30)
◀ 10/9 13:25 ▶

Option Volume

Detail
ℹ
Current (10/09 1:25pm) 886,234
Calls: 420,949 (47%)
Puts: 465,285 (53%)
Prior (10/08) 1,676,112
Calls: 750,632 (45%)
Puts: 925,480 (55%)
Current vs Prior -47.13%
Calls: -43.92% (Calls)
Puts: -49.73% (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 -52.83%
Calls: -49.91%
Puts: -55.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/09 1:25pm) $79.03M
Calls: $40.91M (52%)
Puts: $38.12M (48%)
Prior (10/08) $200.98M
Calls: $93.67M (47%)
Puts: $107.31M (53%)
Current vs Prior -60.68%
Calls: -56.33%
Puts: -64.47%
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 -62.42%
Calls: -45.87%
Puts: -71.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 1:25pm) 1.11
Prior (10/08) 1.23
Current vs Prior -10.35%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -11.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/09 1:25pm) 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 0.47% | 0.93%0.47% | 0.93%0.47% | 1.95%1.76% | 5.37%
Prior 0.98% | 1.33%0.98% | 1.33%0.98% | 2.30%2.11% | 5.58%
Current vs Prior -52.43% | -30.60%-52.42% | -30.59%-52.42% | -15.13%-16.57% | -3.87%
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 -53.73% | -31.20%-29.84% | -31.05%-61.58% | -18.81%-32.97% | -7.28%
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 -52.43% | -30.60%-52.42% | -30.59%-52.42% | -15.13%-16.57% | -3.87%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.96% | 1.13%
Calls: 3.23% | 1.33%
Puts: 2.70% | 0.93%
Prior 3.65% | 1.57%
Calls: 3.82% | 1.99%
Puts: 3.48% | 1.16%
Current vs Prior -18.90% | -28.03%
Prior 7-Day Avg 3.46% | 3.21%
Calls: 3.84% | 3.57%
Puts: 3.09% | 2.86%
Current vs 7-Day Avg -14.45% | -64.80%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 47% 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 BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
13:25BULLISHBEARISHBEARISH
13:20BULLISHBEARISHBEARISH
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 998 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Oct 99.859.89$9.870.4%61.0046
$270.00Oct 98.858.89$8.870.5%501.00261
$273.00Oct 166.636.66$6.650.5%1580.82462
$274.00Oct 165.805.83$5.820.5%830.78452
$272.00Oct 167.497.53$7.510.5%430.86267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 142.472.48$2.480.4%3970.60286
$286.00Oct 97.127.15$7.140.4%200.9977
$334.00Oct 954.9755.21$55.090.4%61.00--
$288.00Oct 99.119.15$9.130.4%180.992
$333.00Oct 953.9754.21$54.090.4%61.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 330 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 90.220.23$0.234.3%101.2K0.4210.9K
$278.00Oct 90.910.94$0.933.2%37.1K0.878.3K
$283.00Oct 120.080.09$0.0911.1%1.3K0.077.8K
$282.00Oct 120.150.16$0.166.3%1.3K0.121.2K
$281.00Oct 120.290.30$0.303.3%3.0K0.201.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 90.050.06$0.0616.7%92.0K0.143.8K
$279.00Oct 90.360.37$0.372.7%29.4K0.5820.5K
$275.00Oct 120.100.11$0.119.1%1.8K0.086.4K
$274.00Oct 120.060.07$0.0714.3%5440.051.3K
$276.00Oct 120.180.19$0.195.3%2.2K0.14992

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 500 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Oct 933.7934.03$33.910.7%191.0020
$250.00Oct 928.7929.03$28.910.8%121.0092
$252.00Oct 926.7927.04$26.920.9%--1.0029
$255.00Oct 923.7924.03$23.911.0%71.004
$256.00Oct 922.7923.04$22.921.1%61.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$319.00Oct 939.9740.21$40.090.6%51.00--
$320.00Oct 940.9741.21$41.090.6%51.00--
$321.00Oct 941.9742.21$42.090.6%71.00--
$322.00Oct 942.9743.21$43.090.6%71.00--
$323.00Oct 943.9744.21$44.090.5%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,108 active (total vol 885.9K, top 101.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 90.220.23$0.234.3%101.2K0.4210.9K
$280.00Oct 90.040.05$0.0520.0%73.9K0.1020.5K
$278.00Oct 90.910.94$0.933.2%37.1K0.878.3K
$280.00Oct 161.951.98$1.971.5%18.8K0.4335.2K
$281.00Oct 90.010.02$0.0250.0%15.8K0.035.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 90.050.06$0.0616.7%92.0K0.143.8K
$277.00Oct 90.020.03$0.0333.3%66.9K0.0520.7K
$279.00Oct 90.360.37$0.372.7%29.4K0.5820.5K
$270.00Oct 301.681.71$1.691.8%29.2K0.2336.3K
$270.00Oct 160.310.32$0.323.1%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. 405 found (best R:R 0.54, avg 3.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Nov 6$0.11$0.89$0.1113%8.09$295.11
$278.00$279.00Oct 12$0.56$0.44$0.5663%0.79$278.56
$285.00$286.00Oct 19$0.15$0.85$0.1518%5.67$285.15
$290.00$292.00Oct 21$0.10$1.90$0.108%19.00$290.10
$276.00$277.00Oct 19$0.65$0.35$0.6567%0.54$276.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$285.00$280.00Oct 22$3.24$1.76$3.2478%0.54$281.76
$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
$281.00$279.00Oct 21$1.04$0.96$1.0461%0.92$279.96
$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. 295 found (best R:R 0.15, avg 0.41)

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 20$0.56$0.56$0.4450%1.27$279.56
$279.00$280.00Nov 13$0.55$0.55$0.4550%1.22$279.55
$279.00$280.00Oct 30$0.54$0.54$0.4650%1.17$279.54
$281.00$282.00Nov 20$0.51$0.51$0.4953%1.04$281.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 12$0.17$0.17$0.8376%0.20$276.83
$278.00$277.00Oct 12$0.28$0.28$0.7263%0.39$277.72
$277.00$276.00Oct 13$0.23$0.23$0.7770%0.30$276.77
$276.00$275.00Oct 14$0.23$0.23$0.7772%0.30$275.77
$275.00$274.00Oct 14$0.17$0.17$0.8379%0.20$274.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.89, cheapest $0.71)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Oct 9Oct 12$0.7114.6%10.2%
$277.50Oct 30Nov 6$1.1316.5%17.3%
$282.50Oct 23Oct 30$1.1616.0%17.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Oct 9Oct 12$0.7114.6%10.2%
$272.50Nov 6Nov 13$0.6718.6%18.7%
$277.50Oct 30Nov 6$0.9416.5%17.3%
$282.50Oct 23Oct 30$0.9416.0%17.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 441 found (cheapest 0.22% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$279.00Oct 9$0.23$0.37$0.60$278.40$279.600.22%
$278.00Oct 9$0.93$0.06$0.99$277.01$278.990.36%
$280.00Oct 9$0.05$1.17$1.22$278.78$281.220.44%
$277.00Oct 9$1.89$0.03$1.92$275.08$278.920.69%
$279.00Oct 12$0.94$1.08$2.02$276.98$281.020.72%
$278.00Oct 12$1.50$0.64$2.14$275.86$280.140.77%
$281.00Oct 9$0.02$2.15$2.17$278.83$283.170.78%
$280.00Oct 12$0.55$1.68$2.23$277.77$282.230.80%
$277.00Oct 12$2.22$0.36$2.58$274.42$279.580.93%
$281.00Oct 12$0.30$2.42$2.72$278.28$283.720.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 1.75%)

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$0.06$0.11$277.89$280.11
$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$0.16$0.07$0.23$273.77$282.23
$282.00$275.00Oct 12$0.16$0.11$0.27$274.73$282.27
$283.00$276.00Oct 12$0.09$0.19$0.28$275.72$283.28
$282.00$276.00Oct 12$0.16$0.19$0.35$275.65$282.35
$279.00$278.00Oct 9$0.23$0.06$0.29$277.71$279.29
$283.00$274.00Oct 13$0.20$0.18$0.38$273.62$283.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 339 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
259/260286/287Nov 13$0.47$0.5351%0.89$259.53$286.47
258/259288/289Nov 20$0.45$0.5553%0.82$258.55$288.45
259/260288/289Nov 20$0.46$0.5452%0.85$259.54$288.46
261/262288/289Nov 20$0.48$0.5250%0.92$261.52$288.48
262/263288/289Nov 20$0.49$0.5148%0.96$262.51$288.49
266/267286/287Nov 13$0.55$0.4542%1.22$266.45$286.55
263/264288/289Nov 20$0.50$0.5047%1.00$263.50$288.50
261/262286/287Nov 13$0.48$0.5249%0.92$261.52$286.48
265/266286/287Oct 30$0.40$0.6057%0.67$265.60$286.40
266/267288/289Nov 20$0.54$0.4643%1.17$266.46$288.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$235.00$240.00Nov 20$0.08$4.926%61.50
$279.00$280.00$281.00Oct 9$0.15$0.8539%5.67
$277.00$278.00$279.00Oct 9$0.26$0.7452%2.85
$240.00$245.00$250.00Oct 30$0.07$4.936%70.43
$278.00$279.00$280.00Oct 9$0.52$0.4876%0.92
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Oct 9$0.49$0.5176%1.04
$277.00$278.00$279.00Oct 9$0.28$0.7252%2.57
$279.00$280.00$281.00Oct 9$0.18$0.8239%4.56
$278.00$279.00$280.00Oct 13$0.10$0.9023%9.00
$240.00$245.00$250.00Nov 6$0.05$4.953%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 447 found (best net $-1.07, 438 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$255.001:2Nov 6-$1.07$23.93
$255.00$265.001:2Nov 6-$7.16$2.84
$279.00$280.001:2Oct 12-$0.16$0.84
$278.00$279.001:2Oct 12-$0.38$0.62
$276.00$277.001:2Oct 9-$0.90$0.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 6-$5.49$7.51
$315.00$301.001:2Nov 13-$8.30$5.70
$285.00$280.001:2Oct 22-$0.43$4.57
$281.00$280.001:2Oct 9-$0.19$0.81
$279.00$278.001:2Oct 12-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 215 found (best yield 2.74%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.650.510.1%2.74%2.79%169440
$280.00Nov 20$7.100.480.4%2.55%2.95%3.5K6.2K
$281.00Nov 20$6.580.470.8%2.36%3.12%1841.2K
$282.00Nov 20$6.070.451.1%2.18%3.30%2951.5K
$283.00Nov 20$5.590.421.5%2.00%3.49%941.3K
$284.00Nov 20$5.140.401.8%1.84%3.68%2636.5K
$285.00Nov 20$4.710.382.2%1.69%3.89%76324.3K
$279.00Nov 13$6.850.500.1%2.46%2.50%18140
$280.00Nov 13$6.310.480.4%2.26%2.67%79271
$286.00Nov 20$4.300.362.6%1.54%4.10%1182.5K

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 420,949
Total Puts 465,285
Put/Call Ratio 1.11
Net Difference -44,336

Prior's Put/Call Breakdown

Total Calls 750,632
Total Puts 925,480
Put/Call Ratio 1.23
Net Difference -174,848

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