Tour v531
IWM
iShares Russell 2000 ETF
$278.93 +0.49%
$278.95 (+0.01%)🌙
as of 10/09 04:05 PM
(10/9 16:00) ◀
|
Friday, October 9, 2026 (4:05pm)
January 2026
|
▶ (10/9 16:10)
◀ 10/9 16:05 ▶

Option Volume

Detail
ℹ
Current (10/09 4:05pm) 1,412,278
Calls: 661,903 (47%)
Puts: 750,375 (53%)
Prior (10/08) 2,436,438
Calls: 1,090,109 (45%)
Puts: 1,346,329 (55%)
Current vs Prior -42.04%
Calls: -39.28% (Calls)
Puts: -44.27% (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 -24.83%
Calls: -21.24%
Puts: -27.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/09 4:05pm) $119.15M
Calls: $52.36M (44%)
Puts: $66.80M (56%)
Prior (10/08) $381.72M
Calls: $143.22M (38%)
Puts: $238.51M (62%)
Current vs Prior -68.79%
Calls: -63.44%
Puts: -71.99%
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 -43.35%
Calls: -30.72%
Puts: -50.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/09 4:05pm) 1.13
Prior (10/08) 1.24
Current vs Prior -8.21%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -8.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/09 4:05pm) 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 0.39% | 0.87%0.39% | 0.87%0.39% | 1.94%1.73% | 5.30%
Prior 0.98% | 1.33%0.98% | 1.33%0.98% | 2.30%2.11% | 5.58%
Current vs Prior -10.73% | -13.67%-60.49% | -34.37%-60.49% | -15.77%-18.12% | -5.05%
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 -13.17% | -14.42%-41.73% | -34.80%-68.09% | -19.42%-34.22% | -8.41%
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 -10.73% | -13.67%-60.49% | -34.37%-60.49% | -15.77%-18.12% | -5.05%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.54% | 5.45%
Calls: 2.01% | 6.32%
Puts: 3.06% | 4.58%
Prior 3.65% | 1.57%
Calls: 3.82% | 1.99%
Puts: 3.48% | 1.16%
Current vs Prior -30.41% | +247.13%
Prior 7-Day Avg 3.46% | 3.21%
Calls: 3.84% | 3.57%
Puts: 3.09% | 2.86%
Current vs 7-Day Avg -26.59% | +69.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 42% vs prior. Slightly bearish P/C ratio of 1.13. 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
16:05BEARISHBEARISHBEARISH
16:00BEARISHNEUTRALBEARISH
15:55BEARISHBEARISHBEARISH
15:50BULLISHNEUTRALMIXED
15:45BULLISHBEARISHBEARISH
15:40BULLISHBEARISHBEARISH
15:35BULLISHNEUTRALMIXED
15:30BULLISHNEUTRALMIXED
15:25BULLISHNEUTRALMIXED
15:20BULLISHNEUTRALMIXED
15:15BULLISHNEUTRALMIXED
15:10BULLISHNEUTRALMIXED
15:05BULLISHNEUTRALMIXED
15:00BULLISHNEUTRALMIXED
14:55BULLISHNEUTRALMIXED
14:50BULLISHNEUTRALMIXED
14:45BULLISHNEUTRALMIXED
14:40BULLISHNEUTRALMIXED
14:35BULLISHNEUTRALMIXED
14:30BULLISHNEUTRALMIXED
14:25BULLISHNEUTRALMIXED
14:20BULLISHNEUTRALMIXED
14:15BULLISHNEUTRALMIXED
14:10BULLISHNEUTRALMIXED
14:05BULLISHNEUTRALMIXED
14:00BULLISHNEUTRALMIXED
13:55BULLISHNEUTRALMIXED
13:50BULLISHBEARISHBEARISH
13:45BULLISHBEARISHBEARISH
13:40BULLISHBEARISHBEARISH
13:35BULLISHBEARISHBEARISH
13:30BULLISHBEARISHBEARISH
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 990 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2030.9231.06$30.990.5%--0.914.1K
$251.00Nov 2029.9830.12$30.050.5%--0.9010
$254.00Nov 2027.2027.33$27.270.5%--0.8928
$255.00Nov 2026.2826.41$26.350.5%110.88133
$256.00Nov 2025.3625.50$25.430.6%50.87168
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$334.00Oct 954.8455.12$54.980.5%61.00--
$300.00Nov 2021.2421.35$21.300.5%2180.8814.7K
$330.00Oct 950.8451.12$50.980.5%161.00--
$301.00Nov 2022.1622.29$22.230.6%90.8965
$326.00Oct 946.8447.12$46.980.6%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 337 found (avg $0.39, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 90.060.07$0.0714.3%139.7K0.4010.9K
$283.00Oct 120.060.07$0.0714.3%3.4K0.067.8K
$282.00Oct 120.130.14$0.147.1%6.0K0.111.2K
$281.00Oct 120.260.27$0.273.7%8.3K0.191.1K
$280.00Oct 120.500.51$0.512.0%23.0K0.324.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 120.070.08$0.0812.5%3.0K0.076.4K
$276.00Oct 120.140.15$0.156.7%3.1K0.12992
$277.00Oct 120.280.29$0.293.4%5.8K0.211.4K
$278.00Oct 120.530.54$0.541.9%8.0K0.351.3K
$274.00Oct 130.120.14$0.1315.4%3080.08248

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 521 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1228.8029.16$28.981.2%101.001
$260.00Oct 1218.8019.16$18.981.9%91.001
$261.00Oct 1217.8018.16$17.982.0%11.00--
$262.00Oct 1216.8017.16$16.982.1%11.00--
$266.00Oct 1212.9213.04$12.980.9%21.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 90.951.14$1.0518.1%12.6K1.006.0K
$281.00Oct 91.842.17$2.0116.4%8.9K1.004.9K
$282.00Oct 92.843.15$3.0010.3%2911.0068
$283.00Oct 93.844.12$3.987.0%971.00133
$284.00Oct 94.845.20$5.027.2%881.00292

Most actively traded options today. High liquidity = easy entry/exit. 1,211 active (total vol 1.4M, top 139.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 90.060.07$0.0714.3%139.7K0.4010.9K
$280.00Oct 90.000.01$0.01100.0%123.6K0.0320.5K
$278.00Oct 90.851.07$0.9622.9%40.7K0.978.3K
$280.00Oct 161.971.99$1.981.0%23.6K0.4335.2K
$280.00Oct 120.500.51$0.512.0%23.0K0.324.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 90.000.01$0.01100.0%106.1K0.033.8K
$279.00Oct 90.100.14$0.1233.3%88.4K0.6120.5K
$277.00Oct 90.000.01$0.01100.0%70.2K0.0220.7K
$270.00Oct 160.250.28$0.2711.1%38.9K0.0977.9K
$265.00Nov 202.452.48$2.471.2%35.6K0.2294.4K

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. 392 found (best R:R 26.78, avg 3.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 14$0.60$0.40$0.6066%0.67$277.60
$277.50$278.00Nov 13$0.26$0.24$0.2655%0.92$277.76
$285.00$286.00Oct 16$0.12$0.88$0.1216%7.33$285.12
$277.00$278.00Oct 15$0.61$0.39$0.6164%0.64$277.61
$286.00$287.00Oct 20$0.13$0.87$0.1316%6.69$286.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.18$4.82$0.187%26.78$249.82
$240.00$235.00Nov 20$0.11$4.89$0.115%44.45$239.89
$245.00$240.00Nov 13$0.12$4.88$0.125%40.67$244.88
$250.00$245.00Nov 6$0.13$4.87$0.136%37.46$249.87
$282.00$280.00Oct 22$1.14$0.86$1.1464%0.75$280.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 0.14, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$290.00Oct 22$0.50$0.50$3.5081%0.14$286.50
$279.00$280.00Nov 6$0.56$0.56$0.4450%1.27$279.56
$279.00$280.00Nov 20$0.56$0.56$0.4449%1.27$279.56
$280.00$281.00Nov 20$0.54$0.54$0.4652%1.17$280.54
$280.00$281.00Oct 30$0.51$0.51$0.4953%1.04$280.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$278.00$277.00Oct 13$0.33$0.33$0.6761%0.49$277.67
$278.00$277.00Oct 14$0.38$0.38$0.6258%0.61$277.62
$277.00$276.00Oct 12$0.14$0.14$0.8679%0.16$276.86
$275.00$274.00Oct 14$0.16$0.16$0.8480%0.19$274.84
$277.00$276.00Oct 14$0.29$0.29$0.7166%0.41$276.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.93, cheapest $0.83)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Oct 9Oct 12$0.8411.0%9.7%
$277.50Oct 30Nov 6$1.1416.3%17.2%
$282.50Oct 23Oct 30$1.1615.9%17.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Oct 9Oct 12$0.8311.0%9.7%
$272.50Nov 6Nov 13$0.6518.3%18.4%
$277.50Oct 30Nov 6$0.9516.3%17.2%
$282.50Oct 23Oct 30$0.9415.9%17.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 458 found (cheapest 0.07% of stock, avg 4.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$279.00Oct 9$0.07$0.12$0.19$278.81$279.190.07%
$278.00Oct 9$0.96$0.01$0.97$277.03$278.970.35%
$280.00Oct 9$0.01$1.05$1.06$278.94$281.060.38%
$279.00Oct 12$0.91$0.95$1.86$277.14$280.860.67%
$277.00Oct 9$1.92$0.01$1.93$275.07$278.930.69%
$281.00Oct 9$0.01$2.01$2.02$278.98$283.020.72%
$278.00Oct 12$1.49$0.54$2.03$275.97$280.030.73%
$280.00Oct 12$0.51$1.56$2.07$277.93$282.070.74%
$277.00Oct 12$2.25$0.29$2.54$274.46$279.540.91%
$281.00Oct 12$0.27$2.31$2.58$278.42$283.580.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 345 found (cheapest 0.05% of stock, avg 1.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$283.00$275.00Oct 12$0.07$0.08$0.15$274.85$283.15
$282.00$275.00Oct 12$0.14$0.08$0.22$274.78$282.22
$283.00$276.00Oct 12$0.07$0.15$0.22$275.78$283.22
$282.00$276.00Oct 12$0.14$0.15$0.29$275.71$282.29
$283.00$274.00Oct 13$0.19$0.13$0.32$273.68$283.32
$281.00$275.00Oct 12$0.27$0.08$0.35$274.65$281.35
$283.00$275.00Oct 13$0.19$0.22$0.41$274.59$283.41
$283.00$277.00Oct 12$0.07$0.29$0.36$276.64$283.36
$281.00$276.00Oct 12$0.27$0.15$0.42$275.58$281.42
$282.00$277.00Oct 12$0.14$0.29$0.43$276.57$282.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 1.17, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268287/288Nov 13$0.27$0.2344%1.17$267.23$287.27
268/268287/288Nov 13$0.27$0.2344%1.17$267.73$287.27
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
263/264285/286Nov 6$0.48$0.5250%0.92$263.52$285.48
264/265288/289Nov 20$0.51$0.4946%1.04$264.49$288.51
260/261288/289Nov 20$0.46$0.5451%0.85$260.54$288.46
259/260287/288Nov 20$0.47$0.5350%0.89$259.53$287.47
266/267285/286Nov 6$0.52$0.4845%1.08$266.48$285.52
261/262287/288Nov 20$0.49$0.5148%0.96$261.51$287.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 9$0.07$0.9359%13.29
$279.00$280.00$281.00Oct 9$0.06$0.9438%15.67
$276.00$277.00$278.00Oct 12$0.08$0.9224%11.50
$277.00$278.00$279.00Oct 13$0.09$0.9124%10.11
$278.00$279.00$280.00Oct 9$0.83$0.1795%0.20
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 9$0.11$0.8959%8.09
$278.00$279.00$280.00Oct 9$0.82$0.1897%0.22
$277.00$278.00$279.00Oct 13$0.10$0.9024%9.00
$240.00$245.00$250.00Nov 13$0.06$4.943%82.33
$279.00$280.00$281.00Oct 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. 455 found (best net $-0.96, 445 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$255.001:2Nov 6-$0.96$24.04
$255.00$265.001:2Nov 6-$7.14$2.86
$250.00$260.001:2Oct 12-$8.98$1.02
$277.00$278.001:2Oct 9$0.00$1.00
$279.00$280.001:2Oct 12-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 6-$5.40$7.60
$315.00$301.001:2Nov 13-$8.17$5.83
$281.00$280.001:2Oct 9-$0.09$0.91
$279.00$278.001:2Oct 12-$0.13$0.87
$280.00$279.001:2Oct 12-$0.34$0.66

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$7.620.510.0%2.73%2.76%233440
$280.00Nov 20$7.060.480.4%2.53%2.91%3.9K6.2K
$281.00Nov 20$6.540.470.7%2.34%3.09%2181.2K
$282.00Nov 20$6.030.451.1%2.16%3.26%4231.5K
$283.00Nov 20$5.550.421.5%1.99%3.45%1041.3K
$284.00Nov 20$5.100.401.8%1.83%3.65%2956.5K
$285.00Nov 20$4.670.382.2%1.67%3.85%1.0K24.3K
$279.00Nov 13$6.820.510.0%2.45%2.47%44140
$286.00Nov 20$4.270.362.5%1.53%4.07%1452.5K
$280.00Nov 13$6.260.480.4%2.24%2.63%104271

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 661,903
Total Puts 750,375
Put/Call Ratio 1.13
Net Difference -88,472

Prior's Put/Call Breakdown

Total Calls 1,090,109
Total Puts 1,346,329
Put/Call Ratio 1.24
Net Difference -256,220

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