Tour v531
IWM
iShares Russell 2000 ETF
$278.72 +1.08%
(10/26 11:20) ◀
|
Monday, October 26, 2026 (11:25am)
January 2026
|
▶ (10/26 11:30)
◀ 10/26 11:25 ▶

Option Volume

Detail
ℹ
Current (10/26 11:25am) 687,604
Calls: 332,881 (48%)
Puts: 354,723 (52%)
Prior (10/23) 830,841
Calls: 284,446 (34%)
Puts: 546,395 (66%)
Current vs Prior -17.24%
Calls: +17.03% (Calls)
Puts: -35.08% (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 -54.23%
Calls: -45.62%
Puts: -60.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 11:25am) $98.12M
Calls: $64.73M (66%)
Puts: $33.38M (34%)
Prior (10/23) $99.22M
Calls: $39.33M (40%)
Puts: $59.90M (60%)
Current vs Prior -1.11%
Calls: +64.59%
Puts: -44.26%
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 -45.95%
Calls: +3.98%
Puts: -72.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 11:25am) 1.07
Prior (10/23) 1.92
Current vs Prior -44.53%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -24.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 11:25am) 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 0.58% | 0.98%0.58% | 1.60%2.13% | 3.11%4.37% | 6.28%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +48.91% | -17.33%+48.90% | +34.88%+449.42% | +21.02%-8.89% | -5.98%
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 -30.62% | -23.18%-19.87% | +13.46%+68.01% | +18.31%+139.89% | +16.84%
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 +48.91% | -17.33%+48.87% | +33.21%+449.28% | +20.13%-8.85% | -6.01%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.81% | 1.48%
Calls: 2.11% | 1.32%
Puts: 1.52% | 1.64%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -79.84% | +18.40%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -58.81% | -22.86%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($64.73M). Slightly bearish P/C ratio of 1.07. P/C ratio dropping 45% - 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 NEUTRAL
Overall MIXED
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
11:25BULLISHNEUTRALMIXED
11:20BULLISHNEUTRALMIXED
11:15BULLISHNEUTRALMIXED
11:10BULLISHNEUTRALMIXED
11:05BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
10:50BULLISHBEARISHBEARISH
10:45BULLISHBEARISHBEARISH
10:40BULLISHBEARISHBEARISH
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 964 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 2012.9012.93$12.920.2%510.74363
$265.00Nov 2016.2316.27$16.250.2%1580.81782
$267.00Nov 2014.5314.57$14.550.3%2110.78277
$268.00Nov 2013.7113.75$13.730.3%430.76391
$264.00Nov 2017.0917.14$17.120.3%80.82156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Nov 209.459.49$9.470.4%540.68423
$289.00Nov 2011.5711.62$11.600.4%--0.7650
$285.00Nov 208.808.84$8.820.5%360.6623.6K
$281.00Nov 206.526.55$6.540.5%130.551.6K
$288.00Nov 2010.8410.89$10.870.5%--0.73205

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 322 found (avg $0.40, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 260.100.11$0.119.1%33.8K0.1512.2K
$279.00Oct 260.360.37$0.372.7%56.8K0.411.3K
$283.00Oct 270.070.08$0.0812.5%3860.0621.8K
$282.00Oct 270.140.15$0.156.7%5380.112.1K
$278.00Oct 260.940.96$0.952.1%59.6K0.714.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.090.10$0.1010.0%36.1K0.131.4K
$278.00Oct 260.240.25$0.254.0%22.1K0.291.2K
$276.00Oct 260.050.06$0.0616.7%27.2K0.072.6K
$279.00Oct 260.650.66$0.661.5%5.7K0.59540
$275.00Oct 270.170.18$0.185.6%2.3K0.122.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 423 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2653.5053.84$53.670.6%11.00369
$230.00Oct 2648.5048.86$48.680.7%--1.00261
$235.00Oct 2643.4843.83$43.660.8%--1.00487
$240.00Oct 2638.4938.83$38.660.9%--1.00146
$245.00Oct 2633.5433.84$33.690.9%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 3021.1621.53$21.351.7%11.001
$318.00Oct 2639.1639.51$39.330.9%11.00--
$319.00Oct 2640.1440.52$40.330.9%11.00--
$320.00Oct 2641.1641.47$41.320.8%61.00--
$321.00Oct 2642.1642.50$42.330.8%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,027 active (total vol 685.2K, top 59.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.940.96$0.952.1%59.6K0.714.2K
$279.00Oct 260.360.37$0.372.7%56.8K0.411.3K
$277.00Oct 261.801.81$1.810.6%44.1K0.871.7K
$280.00Oct 260.100.11$0.119.1%33.8K0.1512.2K
$280.00Oct 270.540.55$0.551.8%10.1K0.321.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.00Nov 201.441.46$1.451.4%48.4K0.1577.6K
$264.00Nov 201.661.69$1.671.8%40.3K0.1847.1K
$277.00Oct 260.090.10$0.1010.0%36.1K0.131.4K
$276.00Oct 260.050.06$0.0616.7%27.2K0.072.6K
$278.00Oct 260.240.25$0.254.0%22.1K0.291.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 13.9%, max 24.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.5%18.1%24.3%387799
$272.50Nov 6Dec 422.1%19.3%14.6%1992
$278.00Oct 26Dec 420.2%18.0%12.2%59.6K4.2K
$279.00Oct 26Dec 419.3%17.8%9.0%56.8K1.4K
$282.50Oct 30Dec 421.9%20.2%8.2%1512.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.5%18.1%24.3%1.3K709
$272.50Nov 6Dec 422.1%19.3%14.6%661773
$278.00Oct 26Dec 420.2%18.0%12.2%22.1K1.2K
$282.50Oct 30Nov 2721.9%19.8%10.3%3344
$279.00Oct 26Dec 419.3%17.8%9.0%5.7K544

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 444 found (best R:R 0.54, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$258.00$259.00Nov 6$0.65$0.35$0.6594%0.54$258.65
$304.00$306.00Dec 4$0.11$1.89$0.117%17.18$304.11
$278.00$279.00Oct 26$0.58$0.42$0.5871%0.72$278.58
$298.00$299.00Dec 4$0.12$0.88$0.1213%7.33$298.12
$296.00$297.00Dec 4$0.15$0.85$0.1516%5.67$296.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$285.00$280.00Nov 4$3.17$1.83$3.1776%0.58$281.83
$250.00$245.00Dec 4$0.23$4.77$0.2310%20.74$249.77
$245.00$240.00Nov 27$0.12$4.88$0.126%40.67$244.88
$250.00$245.00Nov 27$0.19$4.81$0.198%25.32$249.81
$245.00$240.00Dec 4$0.17$4.83$0.177%28.41$244.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 339 found (best R:R 0.30, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.40$1.40$4.6069%0.30$285.40
$290.00$300.00Nov 9$0.60$0.60$9.4086%0.06$290.60
$286.00$290.00Nov 5$0.64$0.64$3.3678%0.19$286.64
$279.00$280.00Nov 27$0.55$0.55$0.4550%1.22$279.55
$281.00$282.00Dec 4$0.51$0.51$0.4954%1.04$281.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$278.00$277.00Oct 26$0.15$0.15$0.8571%0.18$277.85
$276.00$275.00Oct 27$0.12$0.12$0.8882%0.14$275.88
$277.00$276.00Oct 27$0.19$0.19$0.8173%0.23$276.81
$274.00$273.00Oct 28$0.14$0.14$0.8682%0.16$273.86
$278.00$277.00Oct 27$0.30$0.30$0.7060%0.43$277.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.97, cheapest $1.27)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.4722.5%20.3%
$279.00Oct 26Oct 27$0.5919.3%17.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.2722.5%20.3%
$279.00Oct 26Oct 27$0.5619.3%17.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 376 found (cheapest 0.37% of stock, avg 4.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$279.00Oct 26$0.37$0.66$1.03$277.97$280.030.37%
$278.00Oct 26$0.95$0.25$1.20$276.80$279.200.43%
$280.00Oct 26$0.11$1.39$1.50$278.50$281.500.54%
$277.00Oct 26$1.81$0.10$1.91$275.09$278.910.69%
$279.00Oct 27$0.96$1.22$2.18$276.82$281.180.78%
$278.00Oct 27$1.52$0.79$2.31$275.69$280.310.83%
$281.00Oct 26$0.03$2.34$2.37$278.63$283.370.85%
$280.00Oct 27$0.55$1.81$2.36$277.64$282.360.85%
$277.00Oct 27$2.22$0.49$2.71$274.29$279.710.97%
$276.00Oct 26$2.76$0.06$2.82$273.18$278.821.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.06% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$276.00Oct 26$0.11$0.06$0.17$275.83$280.17
$283.00$274.00Oct 27$0.08$0.12$0.20$273.80$283.20
$280.00$277.00Oct 26$0.11$0.10$0.21$276.79$280.21
$283.00$275.00Oct 27$0.08$0.18$0.26$274.74$283.26
$282.00$274.00Oct 27$0.15$0.12$0.27$273.73$282.27
$282.00$275.00Oct 27$0.15$0.18$0.33$274.67$282.33
$280.00$278.00Oct 26$0.11$0.25$0.36$277.64$280.36
$283.00$276.00Oct 27$0.08$0.30$0.38$275.62$283.38
$281.00$274.00Oct 27$0.29$0.12$0.41$273.59$281.41
$282.00$276.00Oct 27$0.15$0.30$0.45$275.55$282.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 413 found (best R:R 1.17, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268287/288Nov 27$0.27$0.2344%1.17$267.73$287.27
272/273287/288Nov 6$0.23$0.2751%0.85$272.77$287.23
272/272287/288Nov 6$0.22$0.2852%0.79$272.28$287.22
272/273287/288Nov 13$0.27$0.2342%1.17$272.73$287.27
272/272287/288Nov 13$0.26$0.2444%1.08$272.24$287.26
266/267283/284Nov 9$0.49$0.5148%0.96$266.51$283.49
261/262285/286Nov 20$0.47$0.5350%0.89$261.53$285.47
264/265285/286Nov 13$0.45$0.5552%0.82$264.55$285.45
261/262288/289Nov 20$0.39$0.6158%0.64$261.61$288.39
264/265286/287Nov 13$0.42$0.5855%0.72$264.58$286.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Oct 26$0.32$0.6856%2.12
$279.00$280.00$281.00Oct 26$0.18$0.8237%4.56
$276.00$277.00$278.00Oct 26$0.09$0.9122%10.11
$277.00$278.00$279.00Oct 26$0.28$0.7246%2.57
$278.00$279.00$280.00Oct 27$0.15$0.8529%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 9$0.18$9.826%54.56
$240.00$250.00$260.00Nov 5$0.15$9.855%65.67
$230.00$240.00$250.00Nov 9$0.06$9.942%165.67
$278.00$279.00$280.00Oct 26$0.32$0.6856%2.13
$240.00$245.00$250.00Dec 4$0.06$4.944%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 432 found (best net $-3.78, 420 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$3.78$11.22
$245.00$257.501:2Oct 26-$8.61$3.89
$240.00$255.001:2Nov 13-$10.23$4.77
$277.00$278.001:2Oct 26-$0.09$0.91
$279.00$280.001:2Oct 27-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$1.29$8.71
$285.00$280.001:2Nov 4-$0.90$4.10
$289.00$285.001:2Oct 28-$2.59$1.41
$281.00$280.001:2Oct 26-$0.44$0.56
$284.00$282.001:2Oct 27-$1.51$0.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 218 found (best yield 2.67%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Dec 4$7.430.500.1%2.67%2.77%1662
$280.00Dec 4$6.880.480.5%2.47%2.93%710
$281.00Dec 4$6.350.460.8%2.28%3.10%290
$282.00Dec 4$5.840.441.2%2.10%3.27%--41
$282.50Dec 4$5.600.431.4%2.01%3.37%1516
$283.00Dec 4$5.370.421.5%1.93%3.46%--26
$284.00Dec 4$4.910.401.9%1.76%3.66%159
$285.00Dec 4$4.490.382.2%1.61%3.86%2316
$279.00Nov 27$6.590.500.1%2.36%2.46%39224
$280.00Nov 27$6.040.480.5%2.17%2.63%115400

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 332,881
Total Puts 354,723
Put/Call Ratio 1.07
Net Difference -21,842

Prior's Put/Call Breakdown

Total Calls 284,446
Total Puts 546,395
Put/Call Ratio 1.92
Net Difference -261,949

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