Tour v531
IWM
iShares Russell 2000 ETF
$278.11 +0.86%
(10/26 10:20) ◀
|
Monday, October 26, 2026 (10:25am)
January 2026
|
▶ (10/26 10:30)
◀ 10/26 10:25 ▶

Option Volume

Detail
ℹ
Current (10/26 10:25am) 472,700
Calls: 221,887 (47%)
Puts: 250,813 (53%)
Prior (10/23) 491,374
Calls: 136,346 (28%)
Puts: 355,028 (72%)
Current vs Prior -3.80%
Calls: +62.74% (Calls)
Puts: -29.35% (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 -68.54%
Calls: -63.75%
Puts: -71.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 10:25am) $75.99M
Calls: $46.19M (61%)
Puts: $29.80M (39%)
Prior (10/23) $72.61M
Calls: $10.97M (15%)
Puts: $61.65M (85%)
Current vs Prior +4.65%
Calls: +321.18%
Puts: -51.66%
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 -58.14%
Calls: -25.81%
Puts: -75.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 10:25am) 1.13
Prior (10/23) 2.60
Current vs Prior -56.59%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -19.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 10:25am) 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 0.68% | 1.09%0.68% | 1.70%2.23% | 3.20%4.45% | 6.37%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +76.12% | -8.68%+76.13% | +42.73%+473.78% | +24.65%-7.12% | -4.64%
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 -17.94% | -15.14%-5.22% | +20.07%+75.46% | +21.85%+144.56% | +18.50%
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 +76.12% | -8.68%+76.08% | +40.96%+473.63% | +23.73%-7.08% | -4.67%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.12% | 0.96%
Calls: 1.41% | 0.76%
Puts: 0.84% | 1.17%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -87.53% | -23.20%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -74.51% | -49.96%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($46.19M). Slightly bearish P/C ratio of 1.13. P/C ratio dropping 57% - 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
10:25BULLISHBEARISHBEARISH
10:20BULLISHNEUTRALMIXED
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 948 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2011.7711.81$11.790.3%220.713.6K
$271.00Nov 2011.0111.05$11.030.4%130.695.1K
$272.00Nov 2010.2710.31$10.290.4%320.6711.4K
$250.00Dec 430.2630.38$30.320.4%--0.9011
$253.00Nov 2026.6226.73$26.680.4%--0.9060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 206.476.50$6.490.5%8040.5436.9K
$279.00Nov 205.996.02$6.010.5%1330.515.1K
$285.00Nov 209.319.36$9.340.5%190.6723.6K
$284.00Nov 208.688.73$8.710.6%--0.64215
$283.00Nov 208.088.13$8.110.6%--0.621.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 308 found (avg $0.41, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 260.100.11$0.119.1%16.8K0.1312.2K
$279.00Oct 260.280.29$0.293.4%26.4K0.291.3K
$278.00Oct 260.700.71$0.711.4%39.9K0.534.2K
$283.00Oct 270.080.09$0.0911.1%2270.0621.8K
$284.00Oct 270.050.06$0.0616.7%1220.044.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 260.050.06$0.0616.7%14.0K0.065.0K
$276.00Oct 260.120.13$0.137.7%17.1K0.132.6K
$277.00Oct 260.280.29$0.293.4%16.6K0.261.4K
$278.00Oct 260.610.62$0.621.6%8.2K0.471.2K
$272.00Oct 270.090.10$0.1010.0%3750.062.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 411 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2652.9953.35$53.170.7%11.00369
$230.00Oct 2648.0748.37$48.220.6%--1.00261
$235.00Oct 2643.0743.37$43.220.7%--1.00487
$240.00Oct 2638.0038.38$38.191.0%--1.00146
$245.00Oct 2632.9333.36$33.141.3%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 3021.6322.00$21.821.7%11.001
$320.00Oct 2641.6442.06$41.851.0%61.00--
$321.00Oct 2642.6442.99$42.820.8%81.00--
$322.00Oct 2643.6344.00$43.820.8%51.00--
$323.00Oct 2644.6445.06$44.850.9%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 934 active (total vol 471.2K, top 48.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.700.71$0.711.4%39.9K0.534.2K
$277.00Oct 261.371.38$1.380.7%39.1K0.741.7K
$279.00Oct 260.280.29$0.293.4%26.4K0.291.3K
$280.00Oct 260.100.11$0.119.1%16.8K0.1312.2K
$276.00Oct 262.212.22$2.220.5%8.9K0.872.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.00Nov 201.591.62$1.611.9%48.4K0.1777.6K
$264.00Nov 201.851.88$1.871.6%39.1K0.1947.1K
$276.00Oct 260.120.13$0.137.7%17.1K0.132.6K
$277.00Oct 260.280.29$0.293.4%16.6K0.261.4K
$265.00Nov 202.002.02$2.011.0%16.6K0.20125.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 21.2%, max 30.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 26Dec 424.2%18.5%30.8%39.1K1.8K
$277.50Oct 30Dec 423.5%18.4%27.4%280799
$278.00Oct 26Dec 422.9%18.3%25.3%39.9K4.2K
$279.00Oct 26Dec 422.6%18.1%24.9%26.4K1.4K
$272.50Nov 6Dec 422.7%19.6%15.9%1792
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 26Dec 424.2%18.5%30.8%16.6K1.4K
$277.50Oct 30Dec 423.5%18.4%27.4%170709
$278.00Oct 26Dec 422.9%18.3%25.3%8.2K1.2K
$279.00Oct 26Dec 422.6%18.1%24.9%3.0K544
$272.50Nov 6Dec 422.7%19.6%15.9%654773

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 464 found (best R:R 0.52, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$306.00$309.00Dec 4$0.12$2.88$0.126%24.00$306.12
$297.00$298.00Dec 4$0.13$0.87$0.1314%6.69$297.13
$286.00$287.00Nov 2$0.12$0.88$0.1215%7.33$286.12
$295.00$296.00Nov 27$0.13$0.87$0.1314%6.69$295.13
$300.00$302.00Dec 4$0.18$1.82$0.1811%10.11$300.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$285.00$280.00Nov 4$3.28$1.72$3.2877%0.52$281.72
$250.00$245.00Dec 4$0.26$4.74$0.2610%18.23$249.74
$250.00$245.00Nov 27$0.20$4.80$0.209%24.00$249.80
$245.00$240.00Dec 4$0.18$4.82$0.188%26.78$244.82
$240.00$235.00Dec 4$0.13$4.87$0.136%37.46$239.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 353 found (best R:R 0.29, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.34$1.34$4.6670%0.29$285.34
$290.00$300.00Nov 9$0.58$0.58$9.4287%0.06$290.58
$286.00$290.00Nov 5$0.62$0.62$3.3879%0.18$286.62
$280.00$282.00Nov 5$0.84$0.84$1.1657%0.72$280.84
$279.00$280.00Dec 4$0.54$0.54$0.4651%1.17$279.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 26$0.16$0.16$0.8474%0.19$276.84
$278.00$277.00Oct 26$0.33$0.33$0.6753%0.49$277.67
$276.00$275.00Oct 27$0.19$0.19$0.8174%0.23$275.81
$272.00$271.00Oct 29$0.15$0.15$0.8582%0.18$271.85
$275.00$274.00Oct 27$0.12$0.12$0.8882%0.14$274.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.98, cheapest $0.57)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 26Oct 27$0.6022.9%19.0%
$277.50Oct 30Nov 6$1.4723.5%21.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 26Oct 27$0.5722.9%19.0%
$277.50Oct 30Nov 6$1.2823.5%21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 366 found (cheapest 0.48% of stock, avg 4.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 26$0.71$0.62$1.33$276.67$279.330.48%
$279.00Oct 26$0.29$1.19$1.48$277.52$280.480.53%
$277.00Oct 26$1.38$0.29$1.67$275.33$278.670.60%
$280.00Oct 26$0.11$2.01$2.12$277.88$282.120.76%
$276.00Oct 26$2.22$0.13$2.35$273.65$278.350.84%
$278.00Oct 27$1.31$1.19$2.50$275.50$280.500.90%
$279.00Oct 27$0.83$1.71$2.54$276.46$281.540.91%
$277.00Oct 27$1.91$0.80$2.71$274.29$279.710.97%
$280.00Oct 27$0.49$2.38$2.87$277.13$282.871.03%
$281.00Oct 26$0.05$2.88$2.93$278.07$283.931.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.04% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$275.00Oct 26$0.05$0.06$0.11$274.89$281.11
$280.00$275.00Oct 26$0.11$0.06$0.17$274.83$280.17
$281.00$276.00Oct 26$0.05$0.13$0.18$275.82$281.18
$280.00$276.00Oct 26$0.11$0.13$0.24$275.76$280.24
$283.00$274.00Oct 27$0.09$0.22$0.31$273.69$283.31
$282.00$274.00Oct 27$0.16$0.22$0.38$273.62$282.38
$281.00$277.00Oct 26$0.05$0.29$0.34$276.66$281.34
$280.00$277.00Oct 26$0.11$0.29$0.40$276.60$280.40
$279.00$275.00Oct 26$0.29$0.06$0.35$274.65$279.35
$283.00$275.00Oct 27$0.09$0.34$0.43$274.57$283.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 found (best R:R 1.63, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273282/283Nov 6$0.31$0.1934%1.63$272.69$282.81
260/261286/287Nov 20$0.44$0.5654%0.79$260.56$286.44
272/272282/283Nov 6$0.30$0.2036%1.50$272.20$282.80
258/259286/287Nov 27$0.45$0.5553%0.82$258.55$286.45
260/261286/287Nov 27$0.47$0.5351%0.89$260.53$286.47
272/273287/288Nov 6$0.23$0.2749%0.85$272.77$287.23
260/261285/286Nov 20$0.46$0.5452%0.85$260.54$285.46
263/264286/287Nov 20$0.47$0.5350%0.89$263.53$286.47
272/272287/288Nov 6$0.22$0.2851%0.79$272.28$287.22
263/264284/285Nov 13$0.47$0.5350%0.89$263.53$284.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.07$4.936%70.43
$276.00$277.00$278.00Oct 26$0.17$0.8334%4.88
$277.00$278.00$279.00Oct 26$0.25$0.7545%3.00
$277.00$278.00$279.00Oct 27$0.12$0.8825%7.33
$274.00$275.00$276.00Oct 27$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 5$0.16$9.846%61.50
$279.00$280.00$281.00Oct 26$0.05$0.9523%19.00
$230.00$240.00$250.00Nov 5$0.05$9.952%199.00
$240.00$245.00$250.00Nov 27$0.05$4.954%99.00
$277.00$278.00$279.00Oct 26$0.24$0.7645%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. 415 found (best net $-3.28, 402 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$3.28$11.72
$245.00$257.501:2Oct 26-$8.16$4.34
$240.00$255.001:2Nov 13-$9.79$5.21
$276.00$277.001:2Oct 26-$0.54$0.46
$279.00$280.001:2Oct 27-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.04$7.96
$293.00$287.001:2Oct 26-$2.87$3.13
$285.00$280.001:2Nov 4-$1.25$3.75
$286.00$282.001:2Oct 29-$1.51$2.49
$313.00$301.001:2Oct 26-$10.87$1.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 212 found (best yield 2.60%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Dec 4$7.240.490.3%2.60%2.92%1662
$280.00Dec 4$6.700.470.7%2.41%3.09%310
$281.00Dec 4$6.180.451.0%2.22%3.26%190
$282.00Dec 4$5.680.431.4%2.04%3.44%--41
$282.50Dec 4$5.450.421.6%1.96%3.54%1516
$283.00Dec 4$5.230.411.8%1.88%3.64%--26
$284.00Dec 4$4.790.392.1%1.72%3.84%159
$285.00Dec 4$4.370.362.5%1.57%4.05%2316
$279.00Nov 27$6.370.490.3%2.29%2.61%32224
$280.00Nov 27$5.880.470.7%2.11%2.79%77400

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 221,887
Total Puts 250,813
Put/Call Ratio 1.13
Net Difference -28,926

Prior's Put/Call Breakdown

Total Calls 136,346
Total Puts 355,028
Put/Call Ratio 2.60
Net Difference -218,682

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