Tour v531
IWM
iShares Russell 2000 ETF
$277.60 +0.67%
(10/26 10:30) ◀
|
Monday, October 26, 2026 (10:35am)
January 2026
|
▶ (10/26 10:40)
◀ 10/26 10:35 ▶

Option Volume

Detail
ℹ
Current (10/26 10:35am) 525,955
Calls: 240,129 (46%)
Puts: 285,826 (54%)
Prior (10/23) 550,153
Calls: 160,020 (29%)
Puts: 390,133 (71%)
Current vs Prior -4.40%
Calls: +50.06% (Calls)
Puts: -26.74% (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 -64.99%
Calls: -60.77%
Puts: -67.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 10:35am) $78.46M
Calls: $42.98M (55%)
Puts: $35.48M (45%)
Prior (10/23) $76.67M
Calls: $14.47M (19%)
Puts: $62.20M (81%)
Current vs Prior +2.33%
Calls: +197.04%
Puts: -42.96%
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 -56.78%
Calls: -30.97%
Puts: -70.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 10:35am) 1.19
Prior (10/23) 2.44
Current vs Prior -51.18%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -15.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 10:35am) 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 0.67% | 1.09%0.67% | 1.70%2.13% | 3.11%4.46% | 6.38%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +72.73% | -8.21%+72.72% | +42.99%+449.78% | +21.09%-6.95% | -4.41%
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 -19.52% | -14.71%-7.05% | +20.29%+68.12% | +18.38%+145.01% | +18.79%
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 +72.73% | -8.21%+72.68% | +41.22%+449.64% | +20.20%-6.91% | -4.44%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.08% | 1.01%
Calls: 1.00% | 0.63%
Puts: 1.16% | 1.40%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -87.97% | -19.20%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -75.42% | -47.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.19. P/C ratio dropping 51% - 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
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
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 955 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Nov 2015.3815.43$15.410.3%990.79782
$266.00Nov 2014.5414.59$14.570.3%90.77466
$250.00Dec 429.8029.91$29.860.4%--0.8911
$253.00Nov 2026.1426.24$26.190.4%--0.9060
$268.00Nov 2012.9212.97$12.950.4%340.74391
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Nov 208.348.38$8.360.5%310.631.9K
$279.00Nov 206.196.22$6.210.5%2280.535.1K
$284.00Nov 208.959.00$8.980.6%--0.66215
$285.00Nov 209.609.66$9.630.6%190.6823.6K
$295.00Nov 2017.5917.70$17.650.6%10.89232

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 304 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 260.060.07$0.0714.3%19.2K0.0812.2K
$279.00Oct 260.160.17$0.175.9%29.8K0.201.3K
$278.00Oct 260.450.46$0.462.2%43.1K0.414.2K
$283.00Oct 270.060.07$0.0714.3%2570.0521.8K
$282.00Oct 270.110.12$0.128.3%3400.082.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 260.070.08$0.0812.5%15.2K0.095.0K
$276.00Oct 260.170.18$0.185.6%21.5K0.182.6K
$277.00Oct 260.400.41$0.412.4%25.1K0.351.4K
$278.00Oct 260.850.86$0.861.2%12.7K0.591.2K
$272.00Oct 270.100.11$0.119.1%4140.062.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 413 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2652.4752.81$52.640.6%11.00369
$230.00Oct 2647.3847.81$47.600.9%--1.00261
$235.00Oct 2642.4742.82$42.650.8%--1.00487
$240.00Oct 2637.3837.84$37.611.2%--1.00146
$245.00Oct 2632.3632.80$32.581.4%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 3022.1722.60$22.391.9%11.001
$317.00Oct 2639.1639.57$39.361.0%11.00--
$320.00Oct 2642.1742.57$42.370.9%61.00--
$321.00Oct 2643.1943.57$43.380.9%81.00--
$322.00Oct 2644.1744.57$44.370.9%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 952 active (total vol 524.4K, top 48.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.450.46$0.462.2%43.1K0.414.2K
$277.00Oct 261.001.01$1.001.0%40.3K0.651.7K
$279.00Oct 260.160.17$0.175.9%29.8K0.201.3K
$280.00Oct 260.060.07$0.0714.3%19.2K0.0812.2K
$276.00Oct 261.771.79$1.781.1%8.9K0.822.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.00Nov 201.651.68$1.671.8%48.4K0.1777.6K
$264.00Nov 201.921.95$1.941.5%39.2K0.2047.1K
$277.00Oct 260.400.41$0.412.4%25.1K0.351.4K
$276.00Oct 260.170.18$0.185.6%21.5K0.182.6K
$265.00Nov 202.082.10$2.091.0%16.6K0.21125.0K

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 21.5%, max 35.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 26Dec 425.3%18.6%35.8%8.9K2.3K
$277.00Oct 26Dec 423.5%18.3%28.0%40.3K1.8K
$277.50Oct 30Dec 423.3%18.2%27.6%317799
$278.00Oct 26Dec 422.6%18.1%24.5%43.1K4.2K
$272.50Nov 6Dec 422.5%19.5%15.6%1792
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 26Dec 425.3%18.6%35.8%21.5K2.6K
$277.00Oct 26Dec 423.5%18.3%28.0%25.1K1.4K
$277.50Oct 30Dec 423.3%18.2%27.6%195709
$278.00Oct 26Dec 422.6%18.1%24.5%12.7K1.2K
$272.50Nov 6Dec 422.5%19.5%15.6%657773

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 460 found (best R:R 18.23, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$297.00$298.00Dec 4$0.12$0.88$0.1214%7.33$297.12
$306.00$309.00Dec 4$0.11$2.89$0.115%26.27$306.11
$300.00$302.00Dec 4$0.17$1.83$0.1710%10.76$300.17
$277.00$278.00Oct 26$0.54$0.46$0.5465%0.85$277.54
$287.00$288.00Nov 3$0.10$0.90$0.1012%9.00$287.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 4$0.26$4.74$0.2610%18.23$249.74
$245.00$240.00Dec 4$0.19$4.81$0.198%25.32$244.81
$250.00$245.00Nov 27$0.22$4.78$0.229%21.73$249.78
$245.00$240.00Nov 27$0.15$4.85$0.157%32.33$244.85
$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 0.26, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.22$1.22$4.7872%0.26$285.22
$290.00$300.00Nov 9$0.52$0.52$9.4888%0.05$290.52
$286.00$290.00Nov 5$0.56$0.56$3.4481%0.16$286.56
$280.00$282.00Nov 5$0.81$0.81$1.1959%0.68$280.81
$280.00$281.00Dec 4$0.52$0.52$0.4854%1.08$280.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 26$0.23$0.23$0.7765%0.30$276.77
$274.00$273.00Oct 27$0.10$0.10$0.9086%0.11$273.90
$275.00$274.00Oct 27$0.15$0.15$0.8579%0.18$274.85
$277.00$276.00Oct 27$0.34$0.34$0.6658%0.52$276.66
$272.00$271.00Oct 28$0.12$0.12$0.8884%0.14$271.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.86, cheapest $0.57)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 26Oct 27$0.6023.5%19.4%
$278.00Oct 26Oct 27$0.5922.6%19.3%
$277.50Oct 30Nov 6$1.4623.3%20.7%
$272.50Nov 6Nov 13$1.0122.5%21.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 26Oct 27$0.5723.5%19.4%
$278.00Oct 26Oct 27$0.5722.6%19.3%
$277.50Oct 30Nov 6$1.2823.3%20.7%
$272.50Nov 6Nov 13$0.8222.5%21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 372 found (cheapest 0.48% of stock, avg 4.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 26$0.46$0.86$1.32$276.68$279.320.48%
$277.00Oct 26$1.00$0.41$1.41$275.59$278.410.51%
$279.00Oct 26$0.17$1.57$1.74$277.26$280.740.63%
$276.00Oct 26$1.78$0.18$1.96$274.04$277.960.71%
$278.00Oct 27$1.05$1.43$2.48$275.52$280.480.89%
$280.00Oct 26$0.07$2.44$2.51$277.49$282.510.90%
$277.00Oct 27$1.60$0.98$2.58$274.42$279.580.93%
$279.00Oct 27$0.65$2.01$2.66$276.34$281.660.96%
$275.00Oct 26$2.68$0.08$2.76$272.24$277.760.99%
$276.00Oct 27$2.26$0.64$2.90$273.10$278.901.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.05% of stock, avg 2.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$275.00Oct 26$0.07$0.08$0.15$274.85$280.15
$280.00$276.00Oct 26$0.07$0.18$0.25$275.75$280.25
$279.00$275.00Oct 26$0.17$0.08$0.25$274.75$279.25
$282.00$273.00Oct 27$0.12$0.17$0.29$272.71$282.29
$279.00$276.00Oct 26$0.17$0.18$0.35$275.65$279.35
$281.00$273.00Oct 27$0.21$0.17$0.38$272.62$281.38
$282.00$274.00Oct 27$0.12$0.27$0.39$273.61$282.39
$281.00$274.00Oct 27$0.21$0.27$0.48$273.52$281.48
$280.00$273.00Oct 27$0.37$0.17$0.54$272.46$280.54
$282.00$275.00Oct 27$0.12$0.42$0.54$274.46$282.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 451 found (best R:R 1.78, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273282/282Nov 6$0.32$0.1833%1.78$272.68$282.32
272/273282/283Nov 6$0.31$0.1935%1.63$272.69$282.81
264/265283/284Nov 13$0.51$0.4947%1.04$264.49$283.51
266/267283/284Nov 13$0.54$0.4644%1.17$266.46$283.54
257/258286/287Nov 27$0.43$0.5754%0.75$257.57$286.43
258/259286/287Dec 4$0.48$0.5250%0.92$258.52$286.48
272/272282/282Nov 6$0.30$0.2034%1.50$272.20$282.30
263/264286/287Nov 20$0.46$0.5451%0.85$263.54$286.46
272/272282/283Nov 6$0.29$0.2136%1.38$272.21$282.79
257/258285/286Nov 27$0.45$0.5552%0.82$257.55$285.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 51.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 26$0.25$0.7545%3.00
$275.00$276.00$277.00Oct 26$0.12$0.8826%7.33
$279.00$280.00$281.00Oct 26$0.06$0.9416%15.67
$276.00$277.00$278.00Oct 27$0.11$0.8924%8.09
$274.00$275.00$276.00Oct 27$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 5$0.19$9.816%51.63
$230.00$240.00$250.00Nov 5$0.05$9.952%199.00
$240.00$245.00$250.00Dec 4$0.07$4.934%70.43
$276.00$277.00$278.00Oct 26$0.22$0.7841%3.55
$278.00$279.00$280.00Oct 26$0.16$0.8432%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 419 found (best net $-2.82, 406 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.82$12.18
$245.00$257.501:2Oct 26-$7.68$4.82
$240.00$255.001:2Nov 13-$9.29$5.71
$276.00$277.001:2Oct 26-$0.22$0.78
$279.00$280.001:2Oct 27-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.49$7.51
$293.00$287.001:2Oct 26-$3.43$2.57
$285.00$280.001:2Nov 4-$1.41$3.59
$286.00$282.001:2Oct 29-$1.76$2.24
$279.00$278.001:2Oct 26-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 219 found (best yield 2.69%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Dec 4$7.470.500.1%2.69%2.84%266
$279.00Dec 4$6.920.480.5%2.49%3.00%1662
$280.00Dec 4$6.400.460.9%2.31%3.17%310
$281.00Dec 4$5.880.441.2%2.12%3.34%190
$282.00Dec 4$5.410.421.6%1.95%3.53%--41
$282.50Dec 4$5.190.411.8%1.87%3.63%1516
$283.00Dec 4$4.970.401.9%1.79%3.74%--26
$284.00Dec 4$4.530.382.3%1.63%3.94%159
$278.00Nov 27$6.630.500.1%2.39%2.53%42252
$279.00Nov 27$6.100.480.5%2.20%2.70%32224

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 240,129
Total Puts 285,826
Put/Call Ratio 1.19
Net Difference -45,697

Prior's Put/Call Breakdown

Total Calls 160,020
Total Puts 390,133
Put/Call Ratio 2.44
Net Difference -230,113

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