Tour v531
IWM
iShares Russell 2000 ETF
$278.00 +0.81%
(10/26 10:10) ◀
|
Monday, October 26, 2026 (10:15am)
January 2026
|
▶ (10/26 10:20)
◀ 10/26 10:15 ▶

Option Volume

Detail
ℹ
Current (10/26 10:15am) 366,060
Calls: 173,960 (48%)
Puts: 192,100 (52%)
Prior (10/23) 386,263
Calls: 114,632 (30%)
Puts: 271,631 (70%)
Current vs Prior -5.23%
Calls: +51.76% (Calls)
Puts: -29.28% (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 -75.63%
Calls: -71.58%
Puts: -78.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 10:15am) $61.23M
Calls: $39.53M (65%)
Puts: $21.69M (35%)
Prior (10/23) $55.77M
Calls: $9.90M (18%)
Puts: $45.87M (82%)
Current vs Prior +9.79%
Calls: +299.52%
Puts: -52.71%
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 -66.27%
Calls: -36.50%
Puts: -81.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 10:15am) 1.10
Prior (10/23) 2.37
Current vs Prior -53.40%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -21.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 10:15am) 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 0.50% | 0.91%0.50% | 1.54%2.07% | 3.05%4.30% | 6.19%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +27.97% | -23.16%+27.97% | +29.17%+433.20% | +18.68%-10.31% | -7.30%
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 -40.38% | -28.60%-31.13% | +8.67%+63.05% | +16.02%+136.16% | +15.20%
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 +27.97% | -23.16%+27.94% | +27.57%+433.07% | +17.81%-10.27% | -7.33%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.45% | 1.18%
Calls: 1.47% | 1.57%
Puts: 1.43% | 0.79%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -83.85% | -5.60%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -67.00% | -38.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($39.53M). Slightly bearish P/C ratio of 1.10. P/C ratio dropping 53% - 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 BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
10:15BULLISHBEARISHBEARISH
10:10BULLISHBULLISHBULLISH
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 941 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Dec 430.1730.27$30.220.3%--0.8911
$270.00Oct 308.788.81$8.800.3%610.851.8K
$255.00Nov 2024.6424.73$24.690.4%--0.89143
$250.00Nov 2029.3529.46$29.410.4%--0.924.1K
$268.00Oct 3010.5710.61$10.590.4%150.8987
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 282.112.12$2.120.5%1860.50213
$278.00Nov 205.625.65$5.640.5%1240.491.7K
$277.00Nov 205.205.23$5.220.6%4400.467.4K
$277.00Oct 281.681.69$1.690.6%8080.42396
$290.00Nov 2013.0113.09$13.050.6%150.7919.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 299 found (avg $0.40, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 260.110.12$0.128.3%9.5K0.1312.2K
$279.00Oct 260.290.30$0.303.3%15.4K0.281.3K
$278.00Oct 260.670.68$0.681.5%33.8K0.504.2K
$283.00Oct 270.080.09$0.0911.1%930.0621.8K
$284.00Oct 270.050.06$0.0616.7%1060.044.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 260.070.08$0.0812.5%12.1K0.085.0K
$276.00Oct 260.150.16$0.166.3%14.8K0.152.6K
$277.00Oct 260.320.33$0.333.0%11.1K0.281.4K
$278.00Oct 260.690.70$0.701.4%3.3K0.491.2K
$271.00Oct 270.060.07$0.0714.3%5860.04844

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 403 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2752.8053.32$53.061.0%2641.00--
$230.00Oct 2747.7948.29$48.041.0%21.001
$235.00Oct 2742.8143.33$43.071.2%4931.001
$240.00Oct 2737.8238.19$38.001.0%3571.00--
$245.00Oct 2732.8233.23$33.031.2%6221.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 263.934.10$4.014.2%111.0050
$283.00Oct 264.935.09$5.013.2%11.001
$284.00Oct 265.916.07$5.992.7%--1.0016
$285.00Oct 266.917.08$7.002.4%231.0040
$287.00Oct 268.929.08$9.001.8%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 886 active (total vol 364.7K, top 44.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 261.311.32$1.320.8%36.8K0.721.7K
$278.00Oct 260.670.68$0.681.5%33.8K0.504.2K
$279.00Oct 260.290.30$0.303.3%15.4K0.281.3K
$280.00Oct 260.110.12$0.128.3%9.5K0.1312.2K
$276.00Oct 262.132.15$2.140.9%8.6K0.852.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.00Nov 201.621.64$1.631.2%44.3K0.1777.6K
$264.00Nov 201.871.90$1.891.6%39.1K0.1947.1K
$276.00Oct 260.150.16$0.166.3%14.8K0.152.6K
$274.00Oct 260.030.04$0.0425.0%12.6K0.042.3K
$275.00Oct 260.070.08$0.0812.5%12.1K0.085.0K

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 28.5%, max 46.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 26Dec 427.3%18.7%46.0%8.6K2.3K
$277.00Oct 26Dec 425.2%18.5%36.6%36.8K1.8K
$279.00Oct 26Dec 423.3%18.0%29.4%15.4K1.4K
$277.50Oct 30Dec 423.6%18.3%28.8%227799
$278.00Oct 26Dec 423.5%18.2%28.7%33.8K4.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 26Dec 427.3%18.7%46.0%14.9K2.6K
$277.00Oct 26Dec 425.2%18.5%36.6%11.2K1.4K
$278.00Oct 26Dec 424.0%18.2%31.5%3.3K1.2K
$277.50Oct 30Dec 423.6%18.3%28.8%166709
$279.00Oct 26Dec 423.0%18.0%27.5%663544

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 468 found (best R:R 0.52, avg 4.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$292.00$292.50Dec 4$0.10$0.40$0.1022%4.00$292.10
$306.00$309.00Dec 4$0.12$2.88$0.126%24.00$306.12
$286.00$287.00Nov 2$0.12$0.88$0.1215%7.33$286.12
$297.00$298.00Dec 4$0.13$0.87$0.1314%6.69$297.13
$277.00$278.00Oct 26$0.64$0.36$0.6472%0.56$277.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$285.00$280.00Nov 4$3.28$1.72$3.2878%0.52$281.72
$250.00$245.00Dec 4$0.26$4.74$0.2610%18.23$249.74
$245.00$240.00Dec 4$0.18$4.82$0.188%26.78$244.82
$250.00$245.00Nov 27$0.21$4.79$0.219%22.81$249.79
$245.00$240.00Nov 27$0.15$4.85$0.157%32.33$244.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 343 found (best R:R 0.28, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.32$1.32$4.6870%0.28$285.32
$290.00$300.00Nov 9$0.58$0.58$9.4287%0.06$290.58
$286.00$290.00Nov 5$0.61$0.61$3.3980%0.18$286.61
$280.00$282.00Nov 5$0.85$0.85$1.1557%0.74$280.85
$279.00$280.00Nov 20$0.53$0.53$0.4752%1.13$279.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 27$0.14$0.14$0.8681%0.16$274.86
$277.00$276.00Oct 26$0.17$0.17$0.8372%0.20$276.83
$276.00$275.00Oct 27$0.20$0.20$0.8073%0.25$275.80
$275.00$274.00Oct 28$0.24$0.24$0.7671%0.32$274.76
$277.00$276.00Oct 27$0.29$0.29$0.7162%0.41$276.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.95, cheapest $0.57)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 26Oct 27$0.5923.5%19.3%
$277.50Oct 30Nov 6$1.4823.6%21.0%
$272.50Nov 6Nov 13$0.9922.8%21.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 26Oct 27$0.5724.0%19.3%
$277.50Oct 30Nov 6$1.2723.6%21.0%
$272.50Nov 6Nov 13$0.7922.9%21.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 360 found (cheapest 0.50% of stock, avg 4.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 26$0.68$0.70$1.38$276.62$279.380.50%
$279.00Oct 26$0.30$1.31$1.61$277.39$280.610.58%
$277.00Oct 26$1.32$0.33$1.65$275.35$278.650.59%
$280.00Oct 26$0.12$2.13$2.25$277.75$282.250.81%
$276.00Oct 26$2.14$0.16$2.30$273.70$278.300.83%
$278.00Oct 27$1.27$1.27$2.54$275.46$280.540.91%
$279.00Oct 27$0.81$1.81$2.62$276.38$281.620.94%
$277.00Oct 27$1.87$0.86$2.73$274.27$279.730.98%
$280.00Oct 27$0.49$2.48$2.97$277.03$282.971.07%
$281.00Oct 26$0.05$3.03$3.08$277.92$284.081.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.05% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$275.00Oct 26$0.05$0.08$0.13$274.87$281.13
$280.00$275.00Oct 26$0.12$0.08$0.20$274.80$280.20
$281.00$276.00Oct 26$0.05$0.16$0.21$275.79$281.21
$280.00$276.00Oct 26$0.12$0.16$0.28$275.72$280.28
$283.00$274.00Oct 27$0.09$0.23$0.32$273.68$283.32
$282.00$274.00Oct 27$0.16$0.23$0.39$273.61$282.39
$279.00$275.00Oct 26$0.30$0.08$0.38$274.62$279.38
$281.00$277.00Oct 26$0.05$0.33$0.38$276.62$281.38
$281.00$274.00Oct 27$0.28$0.23$0.51$273.49$281.51
$280.00$277.00Oct 26$0.12$0.33$0.45$276.55$280.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 485 found (best R:R 1.63, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/272282/283Nov 6$0.31$0.1936%1.63$272.19$282.81
272/272287/288Nov 6$0.23$0.2751%0.85$272.27$287.23
272/272287/288Nov 13$0.27$0.2343%1.17$272.23$287.27
272/273282/283Nov 6$0.31$0.1934%1.63$272.69$282.81
261/262286/287Nov 20$0.45$0.5553%0.82$261.55$286.45
265/266286/287Nov 20$0.50$0.5048%1.00$265.50$286.50
272/273287/288Nov 6$0.23$0.2749%0.85$272.77$287.23
263/264286/287Nov 20$0.47$0.5351%0.89$263.53$286.47
263/264284/285Nov 13$0.47$0.5350%0.89$263.53$284.47
266/267282/283Nov 4$0.46$0.5451%0.85$266.54$282.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 26$0.18$0.8235%4.56
$278.00$279.00$280.00Oct 26$0.20$0.8037%4.00
$275.00$276.00$277.00Oct 28$0.05$0.9513%19.00
$274.00$275.00$276.00Oct 27$0.06$0.9414%15.67
$276.00$277.00$278.00Oct 27$0.11$0.8923%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 5$0.18$9.826%54.56
$230.00$240.00$250.00Nov 5$0.05$9.952%199.00
$279.00$280.00$281.00Oct 26$0.08$0.9222%11.50
$240.00$245.00$250.00Nov 27$0.06$4.944%82.33
$277.00$278.00$279.00Oct 26$0.24$0.7643%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 420 found (best net $-3.14, 406 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$3.14$11.86
$245.00$257.501:2Oct 26-$8.01$4.49
$240.00$255.001:2Nov 13-$9.59$5.41
$270.00$275.001:2Nov 9-$2.80$2.20
$276.00$277.001:2Oct 26-$0.50$0.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.10$7.90
$285.00$280.001:2Nov 4-$1.35$3.65
$286.00$282.001:2Oct 29-$1.58$2.42
$313.00$301.001:2Oct 26-$11.02$0.98
$289.00$285.001:2Oct 28-$3.29$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 226 found (best yield 2.77%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Dec 4$7.710.510.0%2.77%2.77%266
$279.00Dec 4$7.150.480.4%2.57%2.93%1662
$280.00Dec 4$6.620.470.7%2.38%3.10%310
$281.00Dec 4$6.110.451.1%2.20%3.28%190
$282.00Dec 4$5.630.431.4%2.03%3.46%--41
$282.50Dec 4$5.390.421.6%1.94%3.56%1516
$283.00Dec 4$5.170.411.8%1.86%3.66%--26
$284.00Dec 4$4.730.382.2%1.70%3.86%159
$278.00Nov 27$6.890.510.0%2.48%2.48%22252
$279.00Nov 27$6.340.490.4%2.28%2.64%31224

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 173,960
Total Puts 192,100
Put/Call Ratio 1.10
Net Difference -18,140

Prior's Put/Call Breakdown

Total Calls 114,632
Total Puts 271,631
Put/Call Ratio 2.37
Net Difference -156,999

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