Tour v531
IWM
iShares Russell 2000 ETF
$276.70 +0.34%
◀ 10/26 09:40 ▶

Option Volume

Detail
ℹ
Current (10/26 9:40am) 70,572
Calls: 44,168 (63%)
Puts: 26,404 (37%)
Prior (10/23) 87,001
Calls: 30,839 (35%)
Puts: 56,162 (65%)
Current vs Prior -18.88%
Calls: +43.22% (Calls)
Puts: -52.99% (Puts)
Prior 7-Day Total 10,516,546
Calls: 4,285,265 (41%)
Puts: 6,231,281 (59%)
Prior 7-Day Average 1,502,363
Calls: 612,180 (41%)
Puts: 890,183 (59%)
Current vs Prior 7-Day Avg -95.30%
Calls: -92.79%
Puts: -97.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 9:40am) $20.21M
Calls: $17.91M (89%)
Puts: $2.30M (11%)
Prior (10/23) $12.90M
Calls: $3.33M (26%)
Puts: $9.57M (74%)
Current vs Prior +56.63%
Calls: +437.17%
Puts: -75.97%
Prior 7-Day Total $1.27B
Calls: $435.80M (34%)
Puts: $834.93M (66%)
Prior 7-Day Average $181.53M
Calls: $62.26M (34%)
Puts: $119.28M (66%)
Current vs Prior 7-Day Avg -88.87%
Calls: -71.23%
Puts: -98.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 9:40am) 0.60
Prior (10/23) 1.82
Current vs Prior -67.17%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -57.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 9:40am) 3,298,668
Calls: 1,041,433 (32%)
Puts: 2,257,235 (68%)
Prior (10/23) 3,481,132
Calls: 1,138,570 (33%)
Puts: 2,342,562 (67%)
Current vs Prior -5.24%
Prior 7-Day Total 24,942,950
Calls: 8,449,151 (34%)
Puts: 16,493,799 (66%)
Prior 7-Day Average 3,563,278
Calls: 1,207,021 (34%)
Puts: 2,356,257 (66%)
Current vs Prior 7-Day Avg -7.43%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/26) | Next (10/27)Expiry (10/26) | Next (10/28)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 0.80% | 1.20%0.80% | 1.81%2.35% | 3.34%4.58% | 6.48%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +104.98% | +1.21%+104.98% | +52.27%+506.55% | +29.79%-4.53% | -3.01%
Prior 7-Day Avg 0.83% | 1.28%0.72% | 1.41%1.27% | 2.63%1.82% | 5.37%
Current vs 7-Day Avg -4.50% | -5.95%+10.31% | +28.10%+85.48% | +26.88%+151.37% | +20.52%
Prior 7-Day Eod 0.39% | 1.19%0.39% | 1.20%0.39% | 2.59%4.79% | 6.68%
Current vs 7-Day Eod +104.98% | +1.21%+104.92% | +50.39%+506.39% | +28.83%-4.49% | -3.04%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.92% | 1.21%
Calls: 0.83% | 1.12%
Puts: 1.01% | 1.30%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -89.76% | -3.20%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -79.06% | -36.93%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($17.91M) vs puts ($2.30M). Elevated premium activity with dollar volume up 57% vs prior. Bullish P/C ratio of 0.60. P/C ratio dropping 67% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 865 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 3010.3410.38$10.360.4%--0.8849
$270.00Oct 287.167.19$7.180.4%130.8668
$268.00Oct 309.459.49$9.470.4%20.8587
$269.00Oct 308.588.62$8.600.5%460.83179
$268.00Nov 2012.2812.34$12.310.5%280.72391
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 281.921.93$1.920.5%1980.451.0K
$278.00Nov 206.286.32$6.300.6%150.521.7K
$275.00Oct 281.541.55$1.550.6%1480.386.3K
$259.00Nov 201.491.50$1.500.7%680.1521.9K
$281.00Oct 274.454.48$4.470.7%80.9018

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 278 found (avg $0.42, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 260.070.08$0.0812.5%1.8K0.0712.2K
$279.00Oct 260.140.15$0.156.7%2.9K0.141.3K
$278.00Oct 260.310.32$0.323.1%5.3K0.264.2K
$277.00Oct 260.660.67$0.671.5%9.0K0.431.7K
$282.00Oct 270.090.10$0.1010.0%330.062.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 260.140.15$0.156.7%3.8K0.122.3K
$273.00Oct 260.080.09$0.0911.1%1.3K0.072.0K
$275.00Oct 260.270.28$0.283.6%2.3K0.225.0K
$272.00Oct 260.050.06$0.0616.7%7530.053.1K
$276.00Oct 260.530.54$0.541.9%2.1K0.382.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 362 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2651.4151.92$51.671.0%--1.00369
$230.00Oct 2646.4046.90$46.651.1%--1.00261
$235.00Oct 2641.4241.92$41.671.2%--1.00487
$240.00Oct 2636.4136.91$36.661.4%--1.00146
$245.00Oct 2631.3931.91$31.651.6%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 2643.1043.59$43.351.1%11.00--
$321.00Oct 2644.1244.59$44.361.1%11.00--
$322.00Oct 2645.0645.58$45.321.1%31.00--
$323.00Oct 2646.0946.62$46.361.1%31.00--
$285.00Oct 268.208.45$8.323.0%--0.9940

Most actively traded options today. High liquidity = easy entry/exit. 586 active (total vol 70.2K, top 9.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.660.67$0.671.5%9.0K0.431.7K
$278.00Oct 260.310.32$0.323.1%5.3K0.264.2K
$276.00Oct 261.211.22$1.210.8%3.7K0.622.3K
$279.00Oct 260.140.15$0.156.7%2.9K0.141.3K
$280.00Oct 260.070.08$0.0812.5%1.8K0.0712.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 260.140.15$0.156.7%3.8K0.122.3K
$276.00Oct 271.091.10$1.100.9%2.9K0.43485
$275.00Oct 260.270.28$0.283.6%2.3K0.225.0K
$276.00Oct 260.530.54$0.541.9%2.1K0.382.6K
$273.00Oct 260.080.09$0.0911.1%1.3K0.072.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 32.6%, max 52.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 26Dec 429.0%19.0%52.5%4471.5K
$276.00Oct 26Dec 427.8%18.8%48.2%3.7K2.3K
$277.00Oct 26Dec 427.3%18.5%47.5%9.0K1.8K
$277.50Oct 30Dec 425.2%18.4%36.9%50799
$278.00Oct 26Dec 427.4%21.6%26.9%5.3K4.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 26Dec 429.0%19.0%52.5%2.3K5.0K
$276.00Oct 26Dec 427.8%18.8%48.2%2.1K2.6K
$277.00Oct 26Dec 427.3%18.5%47.5%1.1K1.4K
$277.50Oct 30Dec 425.2%18.4%36.9%14709
$278.00Oct 26Dec 427.4%21.6%26.9%581.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 455 found (best R:R 0.62, avg 4.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$306.00$309.00Dec 4$0.10$2.90$0.105%29.00$306.10
$293.00$294.00Nov 27$0.14$0.86$0.1416%6.14$293.14
$296.00$297.00Nov 27$0.10$0.90$0.1011%9.00$296.10
$286.00$287.00Nov 3$0.11$0.89$0.1113%8.09$286.11
$287.00$288.00Nov 4$0.11$0.89$0.1113%8.09$287.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$282.00$278.00Nov 3$2.47$1.53$2.4773%0.62$279.53
$250.00$245.00Dec 4$0.30$4.70$0.3011%15.67$249.70
$250.00$245.00Nov 27$0.24$4.76$0.2410%19.83$249.76
$270.00$265.00Nov 9$0.86$4.14$0.8628%4.81$269.14
$245.00$240.00Dec 4$0.22$4.78$0.229%21.73$244.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 350 found (best R:R 0.15, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$290.00Nov 5$0.51$0.51$3.4983%0.15$286.51
$280.00$282.00Nov 5$0.75$0.75$1.2562%0.60$280.75
$282.00$284.00Nov 5$0.59$0.59$1.4170%0.42$282.59
$277.00$278.00Nov 5$0.54$0.54$0.4651%1.17$277.54
$278.00$279.00Nov 13$0.52$0.52$0.4853%1.08$278.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$265.00$250.00Nov 9$0.94$0.94$14.0682%0.07$264.06
$276.00$275.00Oct 26$0.26$0.26$0.7462%0.35$275.74
$275.00$274.00Oct 26$0.13$0.13$0.8778%0.15$274.87
$273.00$272.00Oct 27$0.12$0.12$0.8883%0.14$272.88
$267.50$267.00Nov 13$0.11$0.11$0.3975%0.28$267.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.85, cheapest $0.56)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 26Oct 27$0.5827.8%21.5%
$277.00Oct 26Oct 27$0.5627.3%21.6%
$277.50Oct 30Nov 6$1.4525.2%23.0%
$272.50Nov 6Nov 13$1.0223.0%21.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 26Oct 27$0.5627.8%21.5%
$277.00Oct 26Oct 27$0.5527.3%21.6%
$277.50Oct 30Nov 6$1.2525.2%23.0%
$272.50Nov 6Nov 13$0.8223.0%21.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 333 found (cheapest 0.60% of stock, avg 4.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.67$0.99$1.66$275.34$278.660.60%
$276.00Oct 26$1.21$0.54$1.75$274.25$277.750.63%
$278.00Oct 26$0.32$1.64$1.96$276.04$279.960.71%
$275.00Oct 26$1.96$0.28$2.24$272.76$277.240.81%
$279.00Oct 26$0.15$2.46$2.61$276.39$281.610.94%
$277.00Oct 27$1.23$1.54$2.77$274.23$279.771.00%
$276.00Oct 27$1.79$1.10$2.89$273.11$278.891.04%
$278.00Oct 27$0.80$2.11$2.91$275.09$280.911.05%
$274.00Oct 26$2.83$0.15$2.98$271.02$276.981.08%
$275.00Oct 27$2.47$0.77$3.24$271.76$278.241.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 345 found (cheapest 0.06% of stock, avg 2.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$273.00Oct 26$0.08$0.09$0.17$272.83$280.17
$280.00$274.00Oct 26$0.08$0.15$0.23$273.77$280.23
$279.00$273.00Oct 26$0.15$0.09$0.24$272.76$279.24
$279.00$274.00Oct 26$0.15$0.15$0.30$273.70$279.30
$280.00$275.00Oct 26$0.08$0.28$0.36$274.64$280.36
$281.00$272.00Oct 27$0.17$0.24$0.41$271.59$281.41
$279.00$275.00Oct 26$0.15$0.28$0.43$274.57$279.43
$278.00$273.00Oct 26$0.32$0.09$0.41$272.59$278.41
$278.00$274.00Oct 26$0.32$0.15$0.47$273.53$278.47
$280.00$272.00Oct 27$0.29$0.24$0.53$271.47$280.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 387 found (best R:R 1.38, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268282/283Nov 13$0.29$0.2141%1.38$267.21$282.79
272/272282/282Nov 6$0.32$0.1834%1.78$272.18$282.32
272/272282/283Nov 6$0.31$0.1936%1.63$272.19$282.81
267/268280/281Oct 30$0.45$0.5553%0.82$267.55$280.45
257/258284/285Nov 27$0.47$0.5350%0.89$257.53$284.47
256/257284/285Nov 27$0.46$0.5451%0.85$256.54$284.46
268/269280/281Oct 30$0.47$0.5350%0.89$268.53$280.47
263/264284/285Nov 6$0.37$0.6360%0.59$263.63$284.37
261/262284/285Nov 20$0.48$0.5249%0.92$261.52$284.48
261/262286/287Nov 20$0.43$0.5754%0.75$261.57$286.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$295.00$300.00Nov 3$0.09$4.915%54.56
$274.00$275.00$276.00Oct 27$0.07$0.9319%13.29
$276.00$277.00$278.00Oct 26$0.19$0.8136%4.26
$274.00$275.00$276.00Oct 26$0.12$0.8825%7.33
$273.00$274.00$275.00Oct 26$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 5$0.24$9.768%40.67
$240.00$245.00$250.00Dec 4$0.08$4.924%61.50
$240.00$245.00$250.00Nov 27$0.07$4.934%70.43
$235.00$240.00$245.00Nov 27$0.05$4.953%99.00
$276.00$277.00$278.00Oct 26$0.20$0.8036%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 396 found (best net $-1.69, 385 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 26-$1.69$13.31
$257.50$267.001:2Nov 2-$1.56$7.94
$240.00$255.001:2Nov 13-$8.53$6.47
$276.00$277.001:2Oct 26-$0.13$0.87
$275.00$276.001:2Oct 26-$0.46$0.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$286.00$282.001:2Oct 29-$2.49$1.51
$282.00$278.001:2Nov 3-$1.56$2.44
$270.00$265.001:2Nov 9-$0.45$4.55
$277.00$276.001:2Oct 26-$0.09$0.91
$278.00$277.001:2Oct 26-$0.34$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 223 found (best yield 2.76%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Dec 4$7.630.500.1%2.76%2.87%--64
$277.50Dec 4$7.350.490.3%2.66%2.95%--49
$278.00Dec 4$7.080.480.5%2.56%3.03%--66
$279.00Dec 4$6.550.460.8%2.37%3.20%--62
$280.00Dec 4$6.040.441.2%2.18%3.38%--10
$281.00Dec 4$5.570.421.6%2.01%3.57%--90
$282.00Dec 4$5.100.401.9%1.84%3.76%--41
$282.50Dec 4$4.880.392.1%1.76%3.86%1516
$283.00Dec 4$4.670.382.3%1.69%3.96%--26
$277.00Nov 27$6.800.500.1%2.46%2.57%--103

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 44,168
Total Puts 26,404
Put/Call Ratio 0.60
Net Difference 17,764

Prior's Put/Call Breakdown

Total Calls 30,839
Total Puts 56,162
Put/Call Ratio 1.82
Net Difference -25,323

Prior 7-Day Put/Call Summary

Total Calls 4,285,265
Total Puts 6,231,281
Average Put/Call Ratio 1.40
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