Tour v531
IWM
iShares Russell 2000 ETF
$277.76 +0.73%
(10/26 12:00) ◀
|
Monday, October 26, 2026 (12:05pm)
January 2026
|
▶ (10/26 12:10)
◀ 10/26 12:05 ▶

Option Volume

Detail
ℹ
Current (10/26 12:05pm) 803,053
Calls: 381,186 (47%)
Puts: 421,867 (53%)
Prior (10/23) 945,159
Calls: 333,525 (35%)
Puts: 611,634 (65%)
Current vs Prior -15.04%
Calls: +14.29% (Calls)
Puts: -31.03% (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 -46.55%
Calls: -37.73%
Puts: -52.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 12:05pm) $99.75M
Calls: $54.42M (55%)
Puts: $45.33M (45%)
Prior (10/23) $108.34M
Calls: $46.13M (43%)
Puts: $62.20M (57%)
Current vs Prior -7.93%
Calls: +17.95%
Puts: -27.12%
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 -45.05%
Calls: -12.60%
Puts: -61.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 12:05pm) 1.11
Prior (10/23) 1.83
Current vs Prior -39.65%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -21.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 12:05pm) 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 0.55% | 0.99%0.55% | 1.61%2.05% | 3.06%4.45% | 6.34%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +42.00% | -16.74%+42.00% | +35.34%+429.03% | +18.92%-7.23% | -5.00%
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 -33.84% | -22.63%-23.58% | +13.85%+61.77% | +16.26%+144.28% | +18.05%
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 +42.00% | -16.74%+41.96% | +33.66%+428.89% | +18.05%-7.19% | -5.04%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.92% | 0.74%
Calls: 2.08% | 0.64%
Puts: 1.75% | 0.84%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -78.62% | -40.80%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -56.31% | -61.43%
Liquidity Excellent
+
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
12:05BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
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 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 2016.3116.36$16.340.3%90.81156
$269.00Oct 288.979.00$8.990.3%370.93278
$249.00Nov 2030.0730.18$30.130.4%--0.9214
$256.00Dec 424.4124.50$24.460.4%--0.8611
$253.00Nov 2026.2726.37$26.320.4%30.9060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 282.562.57$2.570.4%3430.6066
$278.00Oct 282.042.05$2.050.5%2.8K0.52213
$290.00Nov 2013.1313.20$13.170.5%220.8019.4K
$280.00Nov 206.576.61$6.590.6%9490.5536.9K
$277.00Oct 281.601.61$1.610.6%2.2K0.43396

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 310 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 260.080.09$0.0911.1%67.1K0.151.3K
$278.00Oct 260.330.34$0.342.9%69.1K0.424.2K
$282.00Oct 270.070.08$0.0812.5%5830.062.1K
$277.00Oct 260.950.97$0.962.1%45.5K0.731.7K
$281.00Oct 270.150.16$0.166.3%2.5K0.12669
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 260.080.09$0.0911.1%32.0K0.122.6K
$277.00Oct 260.200.21$0.214.8%52.5K0.271.4K
$278.00Oct 260.570.58$0.571.8%37.0K0.581.2K
$272.00Oct 270.060.07$0.0714.3%6690.052.3K
$274.00Oct 270.160.17$0.175.9%1.4K0.111.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 436 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2652.5652.96$52.760.8%11.00369
$230.00Oct 2647.5647.96$47.760.8%--1.00261
$235.00Oct 2642.5742.94$42.760.9%--1.00487
$240.00Oct 2637.5737.96$37.771.0%--1.00146
$245.00Oct 2632.5732.94$32.751.1%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 276.216.29$6.251.3%21.0055
$285.00Oct 277.217.28$7.251.0%681.00--
$286.00Oct 278.208.28$8.241.0%--1.0010
$289.00Oct 2811.2111.29$11.250.7%21.00--
$290.00Oct 2812.1812.29$12.240.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,064 active (total vol 799.8K, top 69.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.330.34$0.342.9%69.1K0.424.2K
$279.00Oct 260.080.09$0.0911.1%67.1K0.151.3K
$277.00Oct 260.950.97$0.962.1%45.5K0.731.7K
$280.00Oct 260.030.04$0.0425.0%40.2K0.0612.2K
$280.00Oct 270.290.30$0.303.3%10.9K0.201.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.200.21$0.214.8%52.5K0.271.4K
$262.00Nov 201.591.62$1.611.9%48.4K0.1777.6K
$264.00Nov 201.851.88$1.871.6%40.3K0.1947.1K
$278.00Oct 260.570.58$0.571.8%37.0K0.581.2K
$276.00Oct 260.080.09$0.0911.1%32.0K0.122.6K

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 12.8%, max 24.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.5%18.1%24.1%453799
$272.50Nov 6Dec 422.2%19.4%14.8%2392
$277.00Oct 26Dec 420.6%18.3%12.6%45.5K1.8K
$282.50Oct 30Dec 421.8%20.3%7.4%2162.0K
$278.00Oct 26Dec 418.7%18.0%4.0%69.1K4.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.5%18.1%24.1%2.4K709
$272.50Nov 6Dec 422.2%19.4%14.8%697773
$277.00Oct 26Dec 420.6%18.3%12.6%52.6K1.4K
$282.50Oct 30Nov 2721.8%19.9%9.5%3344
$278.00Oct 26Dec 418.7%18.0%4.0%37.0K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 449 found (best R:R 19.00, avg 4.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$298.00$299.00Dec 4$0.11$0.89$0.1112%8.09$298.11
$296.00$297.00Nov 27$0.11$0.89$0.1112%8.09$296.11
$293.00$294.00Nov 20$0.13$0.87$0.1314%6.69$293.13
$300.00$302.00Dec 4$0.17$1.83$0.1710%10.76$300.17
$284.00$285.00Oct 29$0.11$0.89$0.1114%8.09$284.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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$0.19$4.81$0.198%25.32$244.81
$240.00$235.00Dec 4$0.13$4.87$0.136%37.46$239.87
$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. 340 found (best R:R 0.26, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.24$1.24$4.7672%0.26$285.24
$290.00$300.00Nov 9$0.49$0.49$9.5188%0.05$290.49
$286.00$290.00Nov 5$0.55$0.55$3.4581%0.16$286.55
$279.00$280.00Dec 4$0.55$0.55$0.4551%1.22$279.55
$279.00$280.00Nov 9$0.51$0.51$0.4954%1.04$279.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 27$0.12$0.12$0.8883%0.14$274.88
$276.00$275.00Oct 27$0.19$0.19$0.8174%0.23$275.81
$276.00$275.00Oct 28$0.30$0.30$0.7064%0.43$275.70
$277.50$277.00Oct 30$0.22$0.22$0.2852%0.79$277.28
$277.00$276.00Oct 27$0.29$0.29$0.7161%0.41$276.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.98, cheapest $1.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.4922.5%20.4%
$278.00Oct 26Oct 27$0.6418.7%17.5%
$272.50Nov 6Nov 13$1.0122.2%21.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.3022.5%20.4%
$278.00Oct 26Oct 27$0.6218.7%17.5%
$272.50Nov 6Nov 13$0.8322.2%21.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 389 found (cheapest 0.33% of stock, avg 4.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 26$0.34$0.57$0.91$277.09$278.910.33%
$277.00Oct 26$0.96$0.21$1.17$275.83$278.170.42%
$279.00Oct 26$0.09$1.33$1.42$277.58$280.420.51%
$276.00Oct 26$1.84$0.09$1.93$274.07$277.930.69%
$278.00Oct 27$0.98$1.19$2.17$275.83$280.170.78%
$280.00Oct 26$0.04$2.28$2.32$277.68$282.320.84%
$277.00Oct 27$1.56$0.77$2.33$274.67$279.330.84%
$279.00Oct 27$0.56$1.78$2.34$276.66$281.340.84%
$276.00Oct 27$2.26$0.48$2.74$273.26$278.740.99%
$280.00Oct 27$0.30$2.51$2.81$277.19$282.811.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.03% of stock, avg 2.06%)

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
$282.00$274.00Oct 27$0.08$0.17$0.25$273.75$282.25
$281.00$273.00Oct 27$0.16$0.11$0.27$272.73$281.27
$280.00$277.00Oct 26$0.04$0.21$0.25$276.75$280.25
$281.00$274.00Oct 27$0.16$0.17$0.33$273.67$281.33
$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. 419 found (best R:R 1.78, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273282/282Nov 6$0.32$0.1833%1.78$272.68$282.32
272/272282/282Nov 6$0.31$0.1935%1.63$272.19$282.31
260/261284/285Nov 20$0.48$0.5250%0.92$260.52$284.48
268/269281/282Nov 2$0.46$0.5452%0.85$268.54$281.46
257/258286/287Dec 4$0.47$0.5351%0.89$257.53$286.47
259/260286/287Dec 4$0.49$0.5149%0.96$259.51$286.49
272/273282/283Nov 6$0.30$0.2035%1.50$272.70$282.80
272/272282/283Nov 6$0.29$0.2137%1.38$272.21$282.79
263/264284/285Nov 13$0.46$0.5451%0.85$263.54$284.46
260/261285/286Nov 20$0.45$0.5552%0.82$260.55$285.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 46.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$235.00$240.00Nov 20$0.07$4.936%70.43
$276.00$277.00$278.00Oct 26$0.26$0.7446%2.85
$275.00$276.00$277.00Oct 26$0.08$0.9220%11.50
$276.00$277.00$278.00Oct 27$0.12$0.8827%7.33
$277.00$278.00$279.00Oct 26$0.37$0.6358%1.70
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$0.17$9.836%57.82
$230.00$240.00$250.00Nov 9$0.07$9.933%141.86
$276.00$277.00$278.00Oct 26$0.24$0.7646%3.17
$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. 426 found (best net $-2.89, 414 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.89$12.11
$240.00$255.001:2Nov 13-$9.37$5.63
$245.00$257.501:2Oct 26-$7.77$4.73
$276.00$277.001:2Oct 26-$0.08$0.92
$278.00$279.001:2Oct 27-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.27$7.73
$285.00$280.001:2Nov 4-$1.23$3.77
$289.00$285.001:2Oct 28-$3.39$0.61
$280.00$279.001:2Oct 26-$0.38$0.62
$250.00$240.001:2Nov 9-$0.04$9.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 222 found (best yield 2.71%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Dec 4$7.520.500.1%2.71%2.79%1166
$279.00Dec 4$6.970.490.5%2.51%2.96%1662
$280.00Dec 4$6.420.470.8%2.31%3.12%1110
$281.00Dec 4$5.920.441.2%2.13%3.30%290
$282.00Dec 4$5.430.421.5%1.95%3.48%--41
$282.50Dec 4$5.210.411.7%1.88%3.58%1516
$283.00Dec 4$4.980.401.9%1.79%3.68%--26
$284.00Dec 4$4.560.382.2%1.64%3.89%169
$278.00Nov 27$6.700.500.1%2.41%2.50%71252
$279.00Nov 27$6.140.480.5%2.21%2.66%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 381,186
Total Puts 421,867
Put/Call Ratio 1.11
Net Difference -40,681

Prior's Put/Call Breakdown

Total Calls 333,525
Total Puts 611,634
Put/Call Ratio 1.83
Net Difference -278,109

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