Tour v531
IWM
iShares Russell 2000 ETF
$277.72 +0.71%
(10/26 11:50) ◀
|
Monday, October 26, 2026 (11:55am)
January 2026
|
▶ (10/26 12:00)
◀ 10/26 11:55 ▶

Option Volume

Detail
ℹ
Current (10/26 11:55am) 778,305
Calls: 369,197 (47%)
Puts: 409,108 (53%)
Prior (10/23) 918,909
Calls: 321,200 (35%)
Puts: 597,709 (65%)
Current vs Prior -15.30%
Calls: +14.94% (Calls)
Puts: -31.55% (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 -48.19%
Calls: -39.69%
Puts: -54.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 11:55am) $95.99M
Calls: $52.43M (55%)
Puts: $43.56M (45%)
Prior (10/23) $105.59M
Calls: $45.16M (43%)
Puts: $60.43M (57%)
Current vs Prior -9.09%
Calls: +16.11%
Puts: -27.91%
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 -47.12%
Calls: -15.78%
Puts: -63.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 11:55am) 1.11
Prior (10/23) 1.86
Current vs Prior -40.45%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -21.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 11:55am) 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 0.56% | 0.99%0.56% | 1.59%2.02% | 3.02%4.39% | 6.30%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +43.88% | -17.03%+43.88% | +33.84%+421.68% | +17.67%-8.49% | -5.64%
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 -32.96% | -22.90%-22.57% | +12.59%+59.53% | +15.04%+140.95% | +17.26%
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 +43.88% | -17.03%+43.84% | +32.18%+421.55% | +16.81%-8.45% | -5.67%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.88% | 1.15%
Calls: 2.13% | 0.65%
Puts: 1.64% | 1.65%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -79.06% | -8.00%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -57.22% | -40.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.11. P/C ratio dropping 40% - 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
11:55BULLISHBEARISHBEARISH
11:50BULLISHNEUTRALMIXED
11:45BULLISHNEUTRALMIXED
11:40BULLISHNEUTRALMIXED
11:35BULLISHNEUTRALMIXED
11:30BULLISHNEUTRALMIXED
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 973 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 2013.7313.77$13.750.3%2110.76277
$264.00Nov 2016.2416.29$16.270.3%80.81156
$265.00Nov 2015.3915.44$15.420.3%2340.79782
$266.00Nov 2014.5514.60$14.580.3%270.78466
$265.00Oct 3013.0813.13$13.110.4%90.94130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 204.764.77$4.760.2%9310.442.3K
$285.00Nov 209.429.47$9.450.5%620.6823.6K
$283.00Nov 208.168.21$8.190.6%3910.631.9K
$280.00Nov 206.506.54$6.520.6%9490.5536.9K
$282.00Nov 207.577.62$7.600.7%170.60726

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 311 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 260.080.09$0.0911.1%65.3K0.141.3K
$278.00Oct 260.320.33$0.333.0%65.7K0.404.2K
$282.00Oct 270.070.08$0.0812.5%5760.062.1K
$277.00Oct 260.930.95$0.942.1%44.7K0.721.7K
$281.00Oct 270.140.15$0.156.7%2.5K0.11669
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 260.080.09$0.0911.1%31.0K0.122.6K
$277.00Oct 260.200.21$0.214.8%49.1K0.281.4K
$278.00Oct 260.600.61$0.611.6%35.8K0.601.2K
$272.00Oct 270.060.07$0.0714.3%6680.052.3K
$273.00Oct 270.100.11$0.119.1%1.1K0.07600

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 431 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2652.4052.88$52.640.9%11.00369
$230.00Oct 2647.4047.84$47.620.9%--1.00261
$235.00Oct 2642.4342.83$42.630.9%--1.00487
$240.00Oct 2637.4337.84$37.641.1%--1.00146
$245.00Oct 2632.4432.83$32.641.2%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 3021.6222.66$22.144.7%11.001
$316.00Oct 2638.1238.61$38.361.3%11.00--
$317.00Oct 2639.1739.59$39.381.1%11.00--
$318.00Oct 2640.1240.61$40.361.2%11.00--
$319.00Oct 2641.1241.57$41.351.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,056 active (total vol 775.4K, top 65.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.320.33$0.333.0%65.7K0.404.2K
$279.00Oct 260.080.09$0.0911.1%65.3K0.141.3K
$277.00Oct 260.930.95$0.942.1%44.7K0.721.7K
$280.00Oct 260.030.04$0.0425.0%39.6K0.0612.2K
$280.00Oct 270.280.29$0.293.4%10.6K0.201.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.200.21$0.214.8%49.1K0.281.4K
$262.00Nov 201.551.58$1.571.9%48.4K0.1777.6K
$264.00Nov 201.801.83$1.821.6%40.3K0.1947.1K
$278.00Oct 260.600.61$0.611.6%35.8K0.601.2K
$276.00Oct 260.080.09$0.0911.1%31.0K0.122.6K

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 11.4%, max 23.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.2%18.0%23.4%453799
$272.50Nov 6Dec 421.9%19.2%13.9%2392
$277.00Oct 26Dec 419.6%18.1%8.3%44.7K1.8K
$282.50Oct 30Dec 421.6%20.1%7.4%2162.0K
$278.00Oct 26Dec 418.4%17.9%2.7%65.7K4.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.2%18.0%23.4%1.9K709
$272.50Nov 6Dec 421.9%19.2%13.9%697773
$282.50Oct 30Nov 2721.6%19.7%9.7%3344
$277.00Oct 26Dec 419.6%18.1%8.3%49.2K1.4K
$278.00Oct 26Dec 418.4%17.9%2.7%35.8K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 444 found (best R:R 3.55, avg 4.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$261.00$262.00Oct 27$0.66$0.34$0.66100%0.52$261.66
$258.00$259.00Oct 30$0.65$0.35$0.6598%0.54$258.65
$282.00$282.50Oct 30$0.12$0.38$0.1226%3.17$282.12
$298.00$299.00Dec 4$0.11$0.89$0.1112%8.09$298.11
$295.00$296.00Nov 27$0.12$0.88$0.1213%7.33$295.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.00$286.00Oct 30$0.22$0.78$0.2292%3.55$286.78
$250.00$245.00Dec 4$0.25$4.75$0.2510%19.00$249.75
$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
$280.00$278.00Nov 5$0.99$1.01$0.9959%1.02$279.01

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 335 found (best R:R 0.25, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.21$1.21$4.7972%0.25$285.21
$290.00$300.00Nov 9$0.48$0.48$9.5288%0.05$290.48
$286.00$290.00Nov 5$0.53$0.53$3.4782%0.15$286.53
$279.00$280.00Dec 4$0.54$0.54$0.4652%1.17$279.54
$278.00$279.00Nov 20$0.55$0.55$0.4550%1.22$278.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 27$0.12$0.12$0.8882%0.14$274.88
$274.00$273.00Oct 29$0.23$0.23$0.7773%0.30$273.77
$276.00$275.00Oct 27$0.19$0.19$0.8173%0.23$275.81
$275.00$274.00Oct 28$0.24$0.24$0.7671%0.32$274.76
$273.00$272.00Oct 28$0.14$0.14$0.8682%0.16$272.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.97, cheapest $1.29)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.4922.2%20.2%
$278.00Oct 26Oct 27$0.6318.4%17.3%
$272.50Nov 6Nov 13$1.0021.9%20.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.2922.2%20.2%
$278.00Oct 26Oct 27$0.6018.4%17.3%
$272.50Nov 6Nov 13$0.8321.9%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 386 found (cheapest 0.34% of stock, avg 4.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 26$0.33$0.61$0.94$277.06$278.940.34%
$277.00Oct 26$0.94$0.21$1.15$275.85$278.150.41%
$279.00Oct 26$0.09$1.36$1.45$277.55$280.450.52%
$276.00Oct 26$1.81$0.09$1.90$274.10$277.900.68%
$278.00Oct 27$0.96$1.21$2.17$275.83$280.170.78%
$277.00Oct 27$1.53$0.78$2.31$274.69$279.310.83%
$280.00Oct 26$0.04$2.33$2.37$277.63$282.370.85%
$279.00Oct 27$0.55$1.80$2.35$276.65$281.350.85%
$276.00Oct 27$2.23$0.48$2.71$273.29$278.710.98%
$275.00Oct 26$2.77$0.05$2.82$272.18$277.821.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.03% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$275.00Oct 26$0.04$0.05$0.09$274.91$280.09
$280.00$276.00Oct 26$0.04$0.09$0.13$275.87$280.13
$279.00$275.00Oct 26$0.09$0.05$0.14$274.86$279.14
$279.00$276.00Oct 26$0.09$0.09$0.18$275.82$279.18
$282.00$273.00Oct 27$0.08$0.11$0.19$272.81$282.19
$281.00$273.00Oct 27$0.15$0.11$0.26$272.74$281.26
$282.00$274.00Oct 27$0.08$0.17$0.25$273.75$282.25
$280.00$277.00Oct 26$0.04$0.21$0.25$276.75$280.25
$281.00$274.00Oct 27$0.15$0.17$0.32$273.68$281.32
$279.00$277.00Oct 26$0.09$0.21$0.30$276.70$279.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 417 found (best R:R 0.79, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259285/286Nov 20$0.44$0.5655%0.79$258.56$285.44
254/255286/287Dec 4$0.45$0.5553%0.82$254.55$286.45
258/259284/285Nov 20$0.46$0.5452%0.85$258.54$284.46
258/259287/288Nov 20$0.38$0.6260%0.61$258.62$287.38
272/273282/282Nov 6$0.31$0.1934%1.63$272.69$282.31
259/260286/287Dec 4$0.49$0.5149%0.96$259.51$286.49
272/273282/283Nov 6$0.30$0.2036%1.50$272.70$282.80
272/272282/282Nov 6$0.30$0.2035%1.50$272.20$282.30
272/272282/283Nov 6$0.29$0.2137%1.38$272.21$282.79
258/259285/286Nov 27$0.46$0.5452%0.85$258.54$285.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 46.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.06$4.946%82.33
$276.00$277.00$278.00Oct 26$0.26$0.7448%2.85
$277.00$278.00$279.00Oct 26$0.37$0.6358%1.70
$275.00$276.00$277.00Oct 26$0.09$0.9121%10.11
$276.00$277.00$278.00Oct 27$0.13$0.8727%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 9$0.21$9.797%46.62
$240.00$250.00$260.00Nov 5$0.16$9.846%61.50
$230.00$240.00$250.00Nov 9$0.06$9.943%165.67
$277.00$278.00$279.00Oct 26$0.35$0.6558%1.86
$240.00$245.00$250.00Nov 27$0.05$4.954%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 427 found (best net $-3.01, 414 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$3.01$11.99
$245.00$257.501:2Oct 26-$7.58$4.92
$240.00$255.001:2Nov 13-$9.89$5.11
$276.00$277.001:2Oct 26-$0.07$0.93
$278.00$279.001:2Oct 27-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.44$7.56
$285.00$280.001:2Nov 4-$1.18$3.82
$280.00$279.001:2Oct 26-$0.39$0.61
$289.00$285.001:2Oct 28-$3.43$0.57
$250.00$240.001:2Nov 9-$0.05$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 221 found (best yield 2.68%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Dec 4$7.440.500.1%2.68%2.78%1166
$279.00Dec 4$6.890.480.5%2.48%2.94%1662
$280.00Dec 4$6.360.460.8%2.29%3.11%1110
$281.00Dec 4$5.860.441.2%2.11%3.29%290
$282.00Dec 4$5.370.421.5%1.93%3.47%--41
$282.50Dec 4$5.140.411.7%1.85%3.57%1516
$283.00Dec 4$4.920.401.9%1.77%3.67%--26
$284.00Dec 4$4.490.382.3%1.62%3.88%159
$278.00Nov 27$6.610.500.1%2.38%2.48%71252
$279.00Nov 27$6.060.480.5%2.18%2.64%42224

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 369,197
Total Puts 409,108
Put/Call Ratio 1.11
Net Difference -39,911

Prior's Put/Call Breakdown

Total Calls 321,200
Total Puts 597,709
Put/Call Ratio 1.86
Net Difference -276,509

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