Tour v531
IWM
iShares Russell 2000 ETF
$277.15 +0.51%
(10/26 10:00) ◀
|
Monday, October 26, 2026 (10:05am)
January 2026
|
▶ (10/26 10:10)
◀ 10/26 10:05 ▶

Option Volume

Detail
ℹ
Current (10/26 10:05am) 244,784
Calls: 135,100 (55%)
Puts: 109,684 (45%)
Prior (10/23) 297,632
Calls: 93,882 (32%)
Puts: 203,750 (68%)
Current vs Prior -17.76%
Calls: +43.90% (Calls)
Puts: -46.17% (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 -83.71%
Calls: -77.93%
Puts: -87.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 10:05am) $41.44M
Calls: $30.44M (73%)
Puts: $11.00M (27%)
Prior (10/23) $43.52M
Calls: $10.44M (24%)
Puts: $33.09M (76%)
Current vs Prior -4.80%
Calls: +191.63%
Puts: -66.76%
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 -77.17%
Calls: -51.11%
Puts: -90.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 10:05am) 0.81
Prior (10/23) 2.17
Current vs Prior -62.59%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -42.21%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/26 10:05am) 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 0.74% | 1.14%0.74% | 1.75%2.20% | 3.18%4.49% | 6.40%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +91.61% | -4.42%+91.62% | +46.86%+466.49% | +23.67%-6.35% | -4.20%
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 -10.72% | -11.18%+3.12% | +23.54%+73.23% | +20.90%+146.59% | +19.05%
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 +91.61% | -4.42%+91.57% | +45.04%+466.34% | +22.77%-6.31% | -4.23%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.42% | 0.64%
Calls: 1.22% | 0.71%
Puts: 1.61% | 0.57%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -84.19% | -48.80%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -67.69% | -66.64%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($30.44M). P/C ratio dropping 63% - sentiment shifting bullish. Put-heavy open interest (2,257,235 puts vs 1,041,433 calls) suggests hedging or bearish positioning.

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 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
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
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 928 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Nov 2015.0115.05$15.030.3%820.78782
$266.00Nov 2014.1914.23$14.210.3%80.76466
$267.00Nov 2013.3813.42$13.400.3%830.74277
$250.00Dec 429.3729.48$29.430.4%--0.8911
$248.00Nov 2030.4530.58$30.520.4%--0.9227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 271.741.75$1.750.6%4710.62233
$290.00Nov 2013.6913.77$13.730.6%110.8119.4K
$278.00Nov 206.006.04$6.020.7%550.521.7K
$289.00Nov 2012.8812.97$12.930.7%--0.7950
$288.00Nov 2012.1012.19$12.150.7%--0.77205

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 290 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 260.060.07$0.0714.3%7.0K0.0612.2K
$279.00Oct 260.150.16$0.166.3%9.7K0.141.3K
$278.00Oct 260.380.39$0.392.6%22.2K0.294.2K
$277.00Oct 260.810.82$0.821.2%30.9K0.501.7K
$282.00Oct 270.100.11$0.119.1%560.072.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 260.080.09$0.0911.1%11.6K0.092.3K
$275.00Oct 260.160.17$0.175.9%9.4K0.175.0K
$276.00Oct 260.330.34$0.342.9%12.1K0.302.6K
$277.00Oct 260.670.68$0.681.5%8.5K0.501.4K
$270.00Oct 270.060.07$0.0714.3%1300.041.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 396 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2651.9052.24$52.070.7%--1.00369
$230.00Oct 2646.8847.30$47.090.9%--1.00261
$235.00Oct 2641.8842.30$42.091.0%--1.00487
$240.00Oct 2636.8937.23$37.060.9%--1.00146
$245.00Oct 2631.8832.29$32.091.3%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.00Oct 2639.7040.11$39.911.0%11.00--
$320.00Oct 2642.7043.11$42.911.0%61.00--
$321.00Oct 2643.7044.11$43.910.9%81.00--
$322.00Oct 2644.7045.11$44.910.9%51.00--
$323.00Oct 2645.7046.11$45.910.9%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 828 active (total vol 243.4K, top 30.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.810.82$0.821.2%30.9K0.501.7K
$278.00Oct 260.380.39$0.392.6%22.2K0.294.2K
$279.00Oct 260.150.16$0.166.3%9.7K0.141.3K
$276.00Oct 261.471.48$1.480.7%8.1K0.702.3K
$280.00Oct 260.060.07$0.0714.3%7.0K0.0612.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.00Nov 201.731.76$1.751.7%12.3K0.1877.6K
$276.00Oct 260.330.34$0.342.9%12.1K0.302.6K
$274.00Oct 260.080.09$0.0911.1%11.6K0.092.3K
$275.00Oct 260.160.17$0.175.9%9.4K0.175.0K
$277.00Oct 260.670.68$0.681.5%8.5K0.501.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 32.7%, max 49.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 26Dec 428.2%18.9%49.4%9331.5K
$276.00Oct 26Dec 425.9%18.7%38.8%8.1K2.3K
$277.00Oct 26Dec 425.3%18.4%37.3%30.9K1.8K
$278.00Oct 26Dec 425.0%18.2%37.0%22.2K4.2K
$277.50Oct 30Dec 424.8%18.3%35.7%143799
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 26Dec 428.2%18.9%49.4%9.4K5.0K
$276.00Oct 26Dec 425.9%18.7%38.8%12.1K2.6K
$277.00Oct 26Dec 425.3%18.4%37.3%8.5K1.4K
$278.00Oct 26Dec 425.0%18.2%37.0%1.9K1.2K
$277.50Oct 30Dec 424.8%18.3%35.7%84709

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 467 found (best R:R 16.86, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$306.00$309.00Dec 4$0.11$2.89$0.115%26.27$306.11
$286.00$287.00Nov 2$0.10$0.90$0.1012%9.00$286.10
$295.00$296.00Nov 27$0.12$0.88$0.1213%7.33$295.12
$303.00$306.00Dec 4$0.16$2.84$0.167%17.75$303.16
$294.00$295.00Nov 20$0.11$0.89$0.1112%8.09$294.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 4$0.28$4.72$0.2811%16.86$249.72
$282.00$279.00Nov 3$1.88$1.12$1.8872%0.60$280.12
$245.00$240.00Dec 4$0.20$4.80$0.208%24.00$244.80
$250.00$245.00Nov 27$0.23$4.77$0.239%20.74$249.77
$240.00$235.00Dec 4$0.14$4.86$0.146%34.71$239.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 352 found (best R:R 0.25, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.20$1.20$4.8074%0.25$285.20
$290.00$300.00Nov 9$0.48$0.48$9.5289%0.05$290.48
$286.00$290.00Nov 5$0.53$0.53$3.4782%0.15$286.53
$280.00$282.00Nov 5$0.76$0.76$1.2461%0.61$280.76
$279.00$280.00Nov 27$0.52$0.52$0.4854%1.08$279.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Oct 27$0.13$0.13$0.8780%0.15$273.87
$271.00$270.00Oct 28$0.11$0.11$0.8985%0.12$270.89
$271.00$270.00Oct 29$0.15$0.15$0.8581%0.18$270.85
$269.00$268.00Oct 30$0.12$0.12$0.8884%0.14$268.88
$266.00$265.00Nov 3$0.10$0.10$0.9087%0.11$265.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.83, cheapest $0.50)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 26Oct 27$0.5325.9%20.6%
$277.00Oct 26Oct 27$0.5825.3%20.0%
$277.50Oct 30Nov 6$1.4524.8%22.8%
$272.50Nov 6Nov 13$1.0022.8%21.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 26Oct 27$0.5025.9%20.6%
$277.00Oct 26Oct 27$0.5525.3%20.0%
$277.50Oct 30Nov 6$1.2624.8%22.8%
$272.50Nov 6Nov 13$0.8122.8%21.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 356 found (cheapest 0.54% of stock, avg 4.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.82$0.68$1.50$275.50$278.500.54%
$278.00Oct 26$0.39$1.24$1.63$276.37$279.630.59%
$276.00Oct 26$1.48$0.34$1.82$274.18$277.820.66%
$279.00Oct 26$0.16$2.01$2.17$276.83$281.170.78%
$275.00Oct 26$2.30$0.17$2.47$272.53$277.470.89%
$277.00Oct 27$1.40$1.23$2.63$274.37$279.630.95%
$278.00Oct 27$0.92$1.75$2.67$275.33$280.670.96%
$276.00Oct 27$2.01$0.84$2.85$273.15$278.851.03%
$279.00Oct 27$0.56$2.38$2.94$276.06$281.941.06%
$280.00Oct 26$0.07$2.97$3.04$276.96$283.041.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.06% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$274.00Oct 26$0.07$0.09$0.16$273.84$280.16
$279.00$274.00Oct 26$0.16$0.09$0.25$273.75$279.25
$280.00$275.00Oct 26$0.07$0.17$0.24$274.76$280.24
$279.00$275.00Oct 26$0.16$0.17$0.33$274.67$279.33
$282.00$273.00Oct 27$0.11$0.24$0.35$272.65$282.35
$281.00$273.00Oct 27$0.19$0.24$0.43$272.57$281.43
$282.00$274.00Oct 27$0.11$0.37$0.48$273.52$282.48
$280.00$276.00Oct 26$0.07$0.34$0.41$275.59$280.41
$278.00$274.00Oct 26$0.39$0.09$0.48$273.52$278.48
$279.00$276.00Oct 26$0.16$0.34$0.50$275.50$279.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 468 found (best R:R 1.38, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268282/283Nov 13$0.29$0.2140%1.38$267.71$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
259/260284/285Nov 20$0.47$0.5352%0.89$259.53$284.47
260/261284/285Nov 20$0.48$0.5250%0.92$260.52$284.48
272/273282/282Nov 6$0.32$0.1833%1.78$272.68$282.32
272/273282/283Nov 6$0.31$0.1934%1.63$272.69$282.81
265/266282/283Nov 3$0.39$0.6159%0.64$265.61$282.39
265/266282/283Nov 9$0.50$0.5048%1.00$265.50$282.50
256/257285/286Dec 4$0.48$0.5250%0.92$256.52$285.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 46.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$235.00$240.00Nov 20$0.07$4.936%70.43
$275.00$276.00$277.00Oct 26$0.16$0.8433%5.25
$274.00$275.00$276.00Oct 27$0.07$0.9318%13.29
$276.00$277.00$278.00Oct 26$0.23$0.7741%3.35
$274.00$275.00$276.00Oct 28$0.05$0.9513%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 5$0.21$9.797%46.62
$230.00$240.00$250.00Nov 5$0.06$9.942%165.67
$240.00$245.00$250.00Nov 27$0.07$4.934%70.43
$240.00$245.00$250.00Dec 4$0.08$4.924%61.50
$276.00$277.00$278.00Oct 26$0.22$0.7841%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 410 found (best net $-2.35, 398 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.35$12.65
$245.00$257.501:2Oct 26-$7.21$5.29
$240.00$255.001:2Nov 13-$8.88$6.12
$257.50$265.001:2Nov 2-$5.58$1.92
$270.00$275.001:2Nov 9-$2.41$2.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$285.00$280.001:2Nov 4-$1.67$3.33
$286.00$282.001:2Oct 29-$2.12$1.88
$278.00$277.001:2Oct 26-$0.12$0.88
$279.00$278.001:2Oct 26-$0.47$0.53
$277.00$276.001:2Oct 26$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 219 found (best yield 2.72%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.50Dec 4$7.550.500.1%2.72%2.85%549
$278.00Dec 4$7.270.480.3%2.62%2.93%266
$279.00Dec 4$6.730.470.7%2.43%3.10%1662
$280.00Dec 4$6.220.451.0%2.24%3.27%210
$281.00Dec 4$5.730.431.4%2.07%3.46%190
$282.00Dec 4$5.260.411.8%1.90%3.65%--41
$282.50Dec 4$5.040.401.9%1.82%3.75%1516
$283.00Dec 4$4.820.382.1%1.74%3.85%--26
$277.50Nov 27$6.710.490.1%2.42%2.55%5164
$284.00Dec 4$4.400.362.5%1.59%4.06%159

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 135,100
Total Puts 109,684
Put/Call Ratio 0.81
Net Difference 25,416

Prior's Put/Call Breakdown

Total Calls 93,882
Total Puts 203,750
Put/Call Ratio 2.17
Net Difference -109,868

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