Tour v531
IWM
iShares Russell 2000 ETF
$276.34 +0.21%
(10/26 09:40) ◀
|
Monday, October 26, 2026 (9:45am)
January 2026
|
▶ (10/26 09:50)
◀ 10/26 09:45 ▶

Option Volume

Detail
ℹ
Current (10/26 9:45am) 97,798
Calls: 60,210 (62%)
Puts: 37,588 (38%)
Prior (10/23) 198,826
Calls: 44,126 (22%)
Puts: 154,700 (78%)
Current vs Prior -50.81%
Calls: +36.45% (Calls)
Puts: -75.70% (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 -93.49%
Calls: -90.16%
Puts: -95.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 9:45am) $23.09M
Calls: $19.64M (85%)
Puts: $3.45M (15%)
Prior (10/23) $34.71M
Calls: $4.96M (14%)
Puts: $29.75M (86%)
Current vs Prior -33.46%
Calls: +295.97%
Puts: -88.40%
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 -87.28%
Calls: -68.45%
Puts: -97.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 9:45am) 0.62
Prior (10/23) 3.51
Current vs Prior -82.19%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -55.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 9:45am) 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 0.79% | 1.20%0.79% | 1.81%2.35% | 3.34%4.60% | 6.47%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +102.44% | +0.73%+102.45% | +52.17%+506.39% | +30.09%-4.03% | -3.05%
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 -5.68% | -6.40%+8.95% | +28.01%+85.43% | +27.18%+152.69% | +20.47%
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 +102.44% | +0.73%+102.40% | +50.28%+506.24% | +29.14%-3.99% | -3.09%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.35% | 0.90%
Calls: 1.00% | 0.63%
Puts: 1.71% | 1.17%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -84.97% | -28.00%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -69.28% | -53.09%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($19.64M) vs puts ($3.45M). Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 82% - 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
09:45BULLISHBULLISHBULLISH
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 884 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Oct 308.308.34$8.320.5%480.82179
$277.00Nov 206.086.11$6.100.5%940.491.9K
$274.00Nov 207.857.89$7.870.5%60.571.7K
$266.00Nov 2013.6413.71$13.680.5%20.74466
$245.00Nov 2032.5632.73$32.640.5%--0.92213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 281.661.67$1.670.6%1720.416.3K
$278.00Oct 283.083.10$3.090.6%1090.62213
$277.00Nov 206.036.07$6.050.7%400.517.4K
$286.00Nov 2011.3111.39$11.350.7%60.74423
$276.00Nov 205.595.63$5.610.7%410.482.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 282 found (avg $0.41, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 260.100.11$0.119.1%3.4K0.101.3K
$278.00Oct 260.230.24$0.244.2%6.7K0.194.2K
$277.00Oct 260.510.52$0.521.9%12.3K0.361.7K
$282.00Oct 270.080.09$0.0911.1%330.062.1K
$283.00Oct 270.050.06$0.0616.7%270.0421.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 260.160.17$0.175.9%4.8K0.152.3K
$273.00Oct 260.080.09$0.0911.1%1.8K0.082.0K
$275.00Oct 260.330.34$0.342.9%4.1K0.285.0K
$276.00Oct 260.650.66$0.661.5%4.0K0.452.6K
$271.00Oct 270.170.18$0.185.6%3230.10844

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 367 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2650.9951.38$51.190.8%--1.00369
$230.00Oct 2645.9946.46$46.231.0%--1.00261
$235.00Oct 2641.0141.46$41.241.1%--1.00487
$240.00Oct 2636.0036.45$36.231.2%--1.00146
$245.00Oct 2631.0131.38$31.201.2%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 2643.5944.01$43.801.0%61.00--
$321.00Oct 2644.5945.01$44.800.9%61.00--
$322.00Oct 2645.4646.01$45.741.2%31.00--
$323.00Oct 2646.5747.01$46.790.9%31.00--
$284.00Oct 267.627.81$7.722.5%--0.9916

Most actively traded options today. High liquidity = easy entry/exit. 646 active (total vol 97.4K, top 12.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.510.52$0.521.9%12.3K0.361.7K
$278.00Oct 260.230.24$0.244.2%6.7K0.194.2K
$276.00Oct 260.991.00$1.001.0%5.3K0.552.3K
$279.00Oct 260.100.11$0.119.1%3.4K0.101.3K
$280.00Oct 260.040.05$0.0520.0%2.8K0.0512.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 260.160.17$0.175.9%4.8K0.152.3K
$275.00Oct 260.330.34$0.342.9%4.1K0.285.0K
$276.00Oct 260.650.66$0.661.5%4.0K0.452.6K
$276.00Oct 271.221.24$1.231.6%3.2K0.47485
$273.00Oct 260.080.09$0.0911.1%1.8K0.082.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 31.6%, max 52.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 26Dec 429.3%19.3%52.2%1181.2K
$275.00Oct 26Dec 428.3%19.0%48.8%5401.5K
$277.00Oct 26Dec 426.8%18.5%44.6%12.3K1.8K
$276.00Oct 26Dec 427.1%18.8%44.3%5.3K2.3K
$278.00Oct 26Dec 426.8%21.5%24.2%6.7K4.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 26Dec 429.3%19.3%52.2%4.9K2.3K
$275.00Oct 26Dec 428.3%19.0%48.8%4.1K5.0K
$277.00Oct 26Dec 426.8%18.5%44.6%1.8K1.4K
$276.00Oct 26Dec 427.1%18.8%44.3%4.0K2.6K
$278.00Oct 26Dec 426.8%21.5%24.2%1241.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 465 found (best R:R 0.57, avg 4.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$292.00Nov 13$0.11$0.89$0.1112%8.09$291.11
$291.00$292.00Dec 4$0.20$0.80$0.2021%4.00$291.20
$287.00$287.50Nov 27$0.13$0.37$0.1326%2.85$287.13
$293.00$294.00Nov 27$0.14$0.86$0.1415%6.14$293.14
$296.00$297.00Dec 4$0.13$0.87$0.1314%6.69$296.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$282.00$278.00Nov 3$2.54$1.46$2.5475%0.57$279.46
$250.00$245.00Dec 4$0.31$4.69$0.3112%15.13$249.69
$274.00$271.00Nov 9$0.92$2.08$0.9242%2.26$273.08
$250.00$245.00Nov 27$0.25$4.75$0.2510%19.00$249.75
$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. 354 found (best R:R 0.22, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.09$1.09$4.9175%0.22$285.09
$280.00$284.00Nov 9$1.37$1.37$2.6362%0.52$281.37
$286.00$290.00Nov 5$0.48$0.48$3.5284%0.14$286.48
$280.00$282.00Nov 5$0.72$0.72$1.2864%0.56$280.72
$278.00$279.00Dec 4$0.53$0.53$0.4752%1.13$278.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$265.00$250.00Nov 9$0.99$0.99$14.0181%0.07$264.01
$275.00$274.00Oct 26$0.17$0.17$0.8372%0.20$274.83
$263.00$262.50Nov 27$0.10$0.10$0.4078%0.25$262.90
$274.00$273.00Oct 27$0.20$0.20$0.8073%0.25$273.80
$276.00$275.00Oct 26$0.32$0.32$0.6855%0.47$275.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.85, cheapest $0.57)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 26Oct 27$0.6027.1%21.3%
$277.00Oct 26Oct 27$0.5626.8%21.3%
$277.50Oct 30Nov 6$1.4525.2%23.1%
$272.50Nov 6Nov 13$1.0323.0%21.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 26Oct 27$0.5727.1%21.3%
$277.00Oct 26Oct 27$0.5426.8%21.3%
$277.50Oct 30Nov 6$1.2425.2%23.1%
$272.50Nov 6Nov 13$0.8423.0%21.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 339 found (cheapest 0.60% of stock, avg 4.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 26$1.00$0.66$1.66$274.34$277.660.60%
$277.00Oct 26$0.52$1.17$1.69$275.31$278.690.61%
$275.00Oct 26$1.68$0.34$2.02$272.98$277.020.73%
$278.00Oct 26$0.24$1.89$2.13$275.87$280.130.77%
$274.00Oct 26$2.52$0.17$2.69$271.31$276.690.97%
$277.00Oct 27$1.08$1.71$2.79$274.21$279.791.01%
$276.00Oct 27$1.60$1.23$2.83$273.17$278.831.02%
$279.00Oct 26$0.11$2.77$2.88$276.12$281.881.04%
$278.00Oct 27$0.69$2.32$3.01$274.99$281.011.09%
$275.00Oct 27$2.23$0.86$3.09$271.91$278.091.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.07% of stock, avg 2.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$273.00Oct 26$0.11$0.09$0.20$272.80$279.20
$279.00$274.00Oct 26$0.11$0.17$0.28$273.72$279.28
$278.00$273.00Oct 26$0.24$0.09$0.33$272.67$278.33
$278.00$274.00Oct 26$0.24$0.17$0.41$273.59$278.41
$281.00$272.00Oct 27$0.15$0.27$0.42$271.58$281.42
$280.00$272.00Oct 27$0.25$0.27$0.52$271.48$280.52
$279.00$275.00Oct 26$0.11$0.34$0.45$274.55$279.45
$281.00$273.00Oct 27$0.15$0.40$0.55$272.45$281.55
$278.00$275.00Oct 26$0.24$0.34$0.58$274.42$278.58
$280.00$273.00Oct 27$0.25$0.40$0.65$272.35$280.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 427 found (best R:R 1.13, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259284/285Dec 4$0.53$0.4746%1.13$258.47$284.53
257/258284/285Nov 20$0.45$0.5554%0.82$257.55$284.45
254/255284/285Dec 4$0.49$0.5150%0.96$254.51$284.49
268/268282/282Nov 13$0.29$0.2139%1.38$267.71$282.29
257/258283/284Nov 20$0.47$0.5351%0.89$257.53$283.47
257/258285/286Nov 20$0.42$0.5856%0.72$257.58$285.42
256/257284/285Dec 4$0.50$0.5048%1.00$256.50$284.50
257/258284/285Nov 27$0.47$0.5351%0.89$257.53$284.47
257/258286/287Nov 20$0.39$0.6159%0.64$257.61$286.39
260/261284/285Nov 20$0.47$0.5351%0.89$260.53$284.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.05$4.956%99.00
$273.00$274.00$275.00Oct 26$0.06$0.9420%15.67
$290.00$295.00$300.00Nov 3$0.09$4.915%54.56
$275.00$276.00$277.00Oct 26$0.20$0.8037%4.00
$260.00$262.50$265.00Nov 27$0.07$2.437%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 5$0.24$9.768%40.67
$230.00$240.00$250.00Nov 5$0.07$9.933%141.86
$240.00$245.00$250.00Nov 27$0.07$4.934%70.43
$240.00$245.00$250.00Dec 4$0.09$4.915%54.56
$275.00$276.00$277.00Oct 26$0.19$0.8137%4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 394 found (best net $-1.20, 384 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 26-$1.20$13.80
$245.00$260.001:2Oct 28-$1.43$13.57
$240.00$255.001:2Nov 13-$8.27$6.73
$257.50$266.001:2Nov 2-$3.15$5.35
$280.00$284.001:2Nov 9-$0.22$3.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$282.00$278.001:2Nov 3-$1.68$2.32
$286.00$282.001:2Oct 29-$2.69$1.31
$270.00$265.001:2Nov 9-$0.45$4.55
$277.00$276.001:2Oct 26-$0.15$0.85
$278.00$277.001:2Oct 26-$0.45$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 222 found (best yield 2.70%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Dec 4$7.460.490.2%2.70%2.94%--64
$277.50Dec 4$7.190.490.4%2.60%3.02%--49
$278.00Dec 4$6.920.480.6%2.50%3.10%166
$279.00Dec 4$6.390.461.0%2.31%3.27%262
$280.00Dec 4$5.890.431.3%2.13%3.46%--10
$281.00Dec 4$5.420.411.7%1.96%3.65%--90
$282.00Dec 4$4.970.392.0%1.80%3.85%--41
$282.50Dec 4$4.750.382.2%1.72%3.95%1516
$283.00Dec 4$4.550.372.4%1.65%4.06%--26
$277.00Nov 27$6.630.490.2%2.40%2.64%4103

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 60,210
Total Puts 37,588
Put/Call Ratio 0.62
Net Difference 22,622

Prior's Put/Call Breakdown

Total Calls 44,126
Total Puts 154,700
Put/Call Ratio 3.51
Net Difference -110,574

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