Tour v531
IWM
iShares Russell 2000 ETF
$278.94 +0.49%
$279.00 (+0.02%)🌙
as of 10/09 04:20 PM
(10/9 16:15) ◀
|
Friday, October 9, 2026 (4:20pm)
January 2026
|
▶ (10/12 09:35)
◀ 10/9 16:20 ▶

Option Volume

Detail
ℹ
Current (10/09 4:20pm) 1,462,311
Calls: 666,908 (46%)
Puts: 795,403 (54%)
Prior (10/08) 2,502,984
Calls: 1,097,585 (44%)
Puts: 1,405,399 (56%)
Current vs Prior -41.58%
Calls: -39.24% (Calls)
Puts: -43.40% (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 -22.17%
Calls: -20.64%
Puts: -23.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/09 4:20pm) $120.85M
Calls: $52.53M (43%)
Puts: $68.32M (57%)
Prior (10/08) $453.59M
Calls: $142.64M (31%)
Puts: $310.95M (69%)
Current vs Prior -73.36%
Calls: -63.17%
Puts: -78.03%
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 -42.54%
Calls: -30.49%
Puts: -49.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/09 4:20pm) 1.19
Prior (10/08) 1.28
Current vs Prior -6.85%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -4.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/09 4:20pm) 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 0.38% | 0.87%0.38% | 0.87%0.38% | 1.93%1.72% | 5.29%
Prior 0.98% | 1.33%0.98% | 1.33%0.98% | 2.30%2.11% | 5.58%
Current vs Prior -11.10% | -15.01%-61.22% | -34.64%-61.22% | -16.25%-18.63% | -5.31%
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 -13.52% | -15.76%-42.81% | -35.07%-68.68% | -19.88%-34.63% | -8.66%
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 -11.10% | -15.01%-61.22% | -34.64%-61.22% | -16.25%-18.63% | -5.31%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.47% | 2.88%
Calls: 2.68% | 2.69%
Puts: 4.26% | 3.08%
Prior 3.65% | 1.57%
Calls: 3.82% | 1.99%
Puts: 3.48% | 1.16%
Current vs Prior -4.93% | +83.44%
Prior 7-Day Avg 3.46% | 3.21%
Calls: 3.84% | 3.57%
Puts: 3.09% | 2.86%
Current vs 7-Day Avg +0.29% | -10.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 42% vs prior. Slightly bearish P/C ratio of 1.19. 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
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
16:10BEARISHBEARISHBEARISH
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 981 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$258.00Nov 2023.5623.67$23.620.5%200.86206
$257.00Nov 2024.4624.58$24.520.5%110.87137
$255.00Nov 2026.2726.40$26.340.5%110.88133
$251.00Nov 2029.9830.13$30.060.5%--0.9010
$254.00Nov 2027.1927.33$27.260.5%--0.8928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$333.00Oct 953.8954.20$54.050.6%61.00--
$334.00Oct 954.8955.21$55.050.6%61.00--
$332.00Oct 952.8953.20$53.050.6%21.00--
$331.00Oct 951.8952.20$52.050.6%21.00--
$329.00Oct 949.8950.20$50.050.6%161.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 335 found (avg $0.39, cheapest $0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 90.921.00$0.968.3%40.7K0.978.3K
$283.00Oct 120.050.06$0.0616.7%3.4K0.057.8K
$282.00Oct 120.120.13$0.137.7%6.6K0.111.2K
$281.00Oct 120.240.26$0.258.0%8.5K0.191.1K
$285.00Oct 130.050.06$0.0616.7%8530.041.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 120.070.08$0.0812.5%3.1K0.076.4K
$276.00Oct 120.140.15$0.156.7%3.7K0.12992
$277.00Oct 120.270.28$0.283.6%5.9K0.211.4K
$278.00Oct 120.510.53$0.523.8%8.9K0.351.3K
$275.00Oct 130.200.22$0.219.5%9870.121.2K

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 1228.7929.11$28.951.1%101.001
$260.00Oct 1218.8019.11$18.951.6%91.001
$261.00Oct 1217.8018.11$17.951.7%11.00--
$262.00Oct 1216.7917.17$16.982.2%11.00--
$266.00Oct 1212.9213.03$12.980.8%21.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 90.961.13$1.0516.2%12.6K1.006.0K
$281.00Oct 91.952.13$2.048.8%8.9K1.004.9K
$282.00Oct 92.893.16$3.038.9%3171.0068
$283.00Oct 93.894.15$4.026.5%981.00133
$284.00Oct 94.895.20$5.056.1%881.00292

Most actively traded options today. High liquidity = easy entry/exit. 1,216 active (total vol 1.5M, top 140.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 90.050.07$0.0633.3%140.3K0.4310.9K
$280.00Oct 90.000.01$0.01100.0%123.6K0.0320.5K
$278.00Oct 90.921.00$0.968.3%40.7K0.978.3K
$280.00Oct 161.971.99$1.981.0%23.8K0.4335.2K
$280.00Oct 120.490.50$0.502.0%23.2K0.324.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 90.000.01$0.01100.0%106.1K0.033.8K
$279.00Oct 90.080.11$0.1030.0%88.8K0.6020.5K
$277.00Oct 90.000.01$0.01100.0%70.2K0.0120.7K
$270.00Oct 160.260.28$0.277.4%50.9K0.0977.9K
$269.00Oct 160.210.23$0.229.1%36.7K0.0774.7K

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. 397 found (best R:R 28.41, avg 3.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 15$0.61$0.39$0.6164%0.64$277.61
$296.00$297.00Nov 13$0.13$0.87$0.1314%6.69$296.13
$286.00$287.00Oct 20$0.13$0.87$0.1316%6.69$286.13
$288.00$289.00Oct 23$0.12$0.88$0.1214%7.33$288.12
$287.50$288.00Oct 30$0.11$0.39$0.1123%3.55$287.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.17$4.83$0.177%28.41$249.83
$250.00$245.00Nov 6$0.13$4.87$0.136%37.46$249.87
$240.00$235.00Nov 20$0.12$4.88$0.125%40.67$239.88
$283.00$281.00Oct 21$1.26$0.74$1.2670%0.59$281.74
$279.00$278.00Nov 20$0.41$0.59$0.4149%1.44$278.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 285 found (best R:R 0.14, avg 0.41)

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 20$0.57$0.57$0.4349%1.33$279.57
$280.00$281.00Nov 13$0.53$0.53$0.4752%1.13$280.53
$280.00$281.00Nov 20$0.53$0.53$0.4752%1.13$280.53
$281.00$282.00Oct 23$0.44$0.44$0.5659%0.79$281.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$275.00Oct 13$0.14$0.14$0.8681%0.16$275.86
$275.00$274.00Oct 14$0.16$0.16$0.8480%0.19$274.84
$277.00$276.00Oct 13$0.21$0.21$0.7972%0.27$276.79
$276.00$275.00Oct 16$0.27$0.27$0.7369%0.37$275.73
$277.00$276.00Oct 15$0.31$0.31$0.6964%0.45$276.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.93, cheapest $0.64)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Oct 9Oct 12$0.849.1%9.5%
$277.50Oct 30Nov 6$1.1216.3%17.1%
$282.50Oct 23Oct 30$1.1615.9%17.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6418.3%18.4%
$279.00Oct 9Oct 12$0.849.1%9.5%
$277.50Oct 30Nov 6$0.9416.3%17.1%
$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 0.06% of stock, avg 4.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$279.00Oct 9$0.06$0.10$0.16$278.84$279.160.06%
$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$0.90$0.94$1.84$277.16$280.840.66%
$277.00Oct 9$1.93$0.01$1.94$275.06$278.940.70%
$278.00Oct 12$1.49$0.52$2.01$275.99$280.010.72%
$281.00Oct 9$0.01$2.04$2.05$278.95$283.050.73%
$280.00Oct 12$0.50$1.54$2.04$277.96$282.040.73%
$277.00Oct 12$2.23$0.28$2.51$274.49$279.510.90%
$281.00Oct 12$0.25$2.30$2.55$278.45$283.550.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 345 found (cheapest 0.05% of stock, avg 1.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$283.00$275.00Oct 12$0.06$0.08$0.14$274.86$283.14
$282.00$275.00Oct 12$0.13$0.08$0.21$274.79$282.21
$283.00$276.00Oct 12$0.06$0.15$0.21$275.79$283.21
$282.00$276.00Oct 12$0.13$0.15$0.28$275.72$282.28
$283.00$274.00Oct 13$0.18$0.14$0.32$273.68$283.32
$281.00$275.00Oct 12$0.25$0.08$0.33$274.67$281.33
$283.00$275.00Oct 13$0.18$0.21$0.39$274.61$283.39
$283.00$277.00Oct 12$0.06$0.28$0.34$276.66$283.34
$281.00$276.00Oct 12$0.25$0.15$0.40$275.60$281.40
$282.00$277.00Oct 12$0.13$0.28$0.41$276.59$282.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 0.85, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259286/287Nov 13$0.46$0.5453%0.85$258.54$286.46
266/267286/287Nov 13$0.55$0.4543%1.22$266.45$286.55
266/267284/285Oct 30$0.48$0.5250%0.92$266.52$284.48
260/261286/287Nov 13$0.47$0.5351%0.89$260.53$286.47
264/265284/285Oct 30$0.45$0.5553%0.82$264.55$284.45
261/262286/287Nov 13$0.48$0.5250%0.92$261.52$286.48
270/271282/283Oct 20$0.46$0.5452%0.85$270.54$282.46
258/259288/289Nov 20$0.44$0.5653%0.79$258.56$288.44
259/260288/289Nov 20$0.45$0.5552%0.82$259.55$288.45
263/264286/287Nov 13$0.50$0.5047%1.00$263.50$286.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 180 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 9$0.07$0.9356%13.29
$225.00$230.00$235.00Nov 20$0.05$4.956%99.00
$277.00$278.00$279.00Oct 12$0.15$0.8532%5.67
$278.00$279.00$280.00Oct 9$0.85$0.1595%0.18
$290.00$295.00$300.00Oct 22$0.16$4.847%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 9$0.09$0.9158%10.11
$283.00$285.00$287.00Oct 20$0.10$1.9016%19.00
$278.00$279.00$280.00Oct 9$0.86$0.1497%0.16
$240.00$245.00$250.00Nov 6$0.05$4.953%99.00
$275.00$276.00$277.00Oct 12$0.06$0.9414%15.67

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 $-0.47, 447 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$255.001:2Nov 6-$0.47$24.53
$255.00$265.001:2Nov 6-$7.33$2.67
$250.00$260.001:2Oct 12-$8.95$1.05
$279.00$280.001:2Oct 12-$0.10$0.90
$278.00$279.001:2Oct 12-$0.31$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 6-$5.33$7.67
$315.00$301.001:2Nov 13-$8.17$5.83
$281.00$280.001:2Oct 9-$0.06$0.94
$279.00$278.001:2Oct 12-$0.10$0.90
$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. 214 found (best yield 2.72%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.600.510.0%2.72%2.75%233440
$280.00Nov 20$7.050.480.4%2.53%2.91%3.9K6.2K
$281.00Nov 20$6.520.470.7%2.34%3.08%2281.2K
$282.00Nov 20$6.020.451.1%2.16%3.26%4231.5K
$283.00Nov 20$5.540.421.5%1.99%3.44%1041.3K
$284.00Nov 20$5.080.401.8%1.82%3.64%2956.5K
$285.00Nov 20$4.660.382.2%1.67%3.84%1.0K24.3K
$279.00Nov 13$6.790.510.0%2.43%2.46%44140
$286.00Nov 20$4.250.362.5%1.52%4.05%1452.5K
$280.00Nov 13$6.260.480.4%2.24%2.62%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 666,908
Total Puts 795,403
Put/Call Ratio 1.19
Net Difference -128,495

Prior's Put/Call Breakdown

Total Calls 1,097,585
Total Puts 1,405,399
Put/Call Ratio 1.28
Net Difference -307,814

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