Tour v531
IWM
iShares Russell 2000 ETF
$277.92 +0.79%
(10/26 12:05) ◀
|
Monday, October 26, 2026 (12:10pm)
January 2026
|
▶ (10/26 12:15)
◀ 10/26 12:10 ▶

Option Volume

Detail
ℹ
Current (10/26 12:10pm) 814,805
Calls: 388,501 (48%)
Puts: 426,304 (52%)
Prior (10/23) 954,907
Calls: 338,754 (35%)
Puts: 616,153 (65%)
Current vs Prior -14.67%
Calls: +14.69% (Calls)
Puts: -30.81% (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 -45.77%
Calls: -36.54%
Puts: -52.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 12:10pm) $101.41M
Calls: $57.62M (57%)
Puts: $43.79M (43%)
Prior (10/23) $110.07M
Calls: $48.68M (44%)
Puts: $61.40M (56%)
Current vs Prior -7.88%
Calls: +18.37%
Puts: -28.68%
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 -44.14%
Calls: -7.45%
Puts: -63.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 12:10pm) 1.10
Prior (10/23) 1.82
Current vs Prior -39.67%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -21.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 12:10pm) 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% | 1.60%2.04% | 3.04%4.43% | 6.35%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +42.85% | -16.79%+42.85% | +34.66%+425.03% | +18.43%-7.58% | -4.95%
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 -33.44% | -22.68%-23.13% | +13.28%+60.55% | +15.78%+143.34% | +18.12%
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 +42.85% | -16.79%+42.81% | +32.99%+424.90% | +17.56%-7.54% | -4.98%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.00% | 0.76%
Calls: 1.87% | 0.61%
Puts: 2.13% | 0.91%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -77.73% | -39.20%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -54.49% | -60.39%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.10. 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 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
12:10BULLISHNEUTRALMIXED
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 971 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 2016.4416.48$16.460.2%90.81156
$265.00Nov 2015.5915.63$15.610.3%2420.79782
$250.00Dec 430.0830.17$30.130.3%--0.9011
$253.00Nov 2026.4326.51$26.470.3%30.9060
$276.00Oct 283.153.16$3.160.3%5180.65966
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 282.452.46$2.460.4%3440.5866
$281.00Nov 206.987.01$7.000.4%140.571.6K
$280.00Nov 206.466.49$6.480.5%9490.5436.9K
$279.00Nov 205.986.01$6.000.5%9820.525.1K
$278.00Oct 281.941.95$1.940.5%2.8K0.50213

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 302 found (avg $0.40, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 260.100.11$0.119.1%68.0K0.171.3K
$278.00Oct 260.380.39$0.392.6%70.8K0.474.2K
$282.00Oct 270.080.09$0.0911.1%5850.072.1K
$281.00Oct 270.150.16$0.166.3%2.6K0.12669
$280.00Oct 270.310.32$0.323.1%10.9K0.211.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.140.15$0.156.7%54.1K0.211.4K
$276.00Oct 260.050.06$0.0616.7%32.2K0.092.6K
$278.00Oct 260.460.47$0.472.1%37.5K0.531.2K
$273.00Oct 270.090.10$0.1010.0%1.1K0.07600
$274.00Oct 270.150.16$0.166.3%1.4K0.101.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 435 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2652.7153.08$52.900.7%11.00369
$230.00Oct 2647.7148.08$47.900.8%--1.00261
$235.00Oct 2642.7143.12$42.921.0%--1.00487
$240.00Oct 2637.7138.08$37.891.0%--1.00146
$245.00Oct 2632.7233.06$32.891.0%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 3021.9622.32$22.141.6%11.001
$318.00Oct 2639.9440.31$40.130.9%11.00--
$319.00Oct 2640.9241.29$41.110.9%11.00--
$320.00Oct 2641.9242.29$42.110.9%61.00--
$321.00Oct 2642.9243.31$43.120.9%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,066 active (total vol 811.4K, top 70.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.380.39$0.392.6%70.8K0.474.2K
$279.00Oct 260.100.11$0.119.1%68.0K0.171.3K
$277.00Oct 261.061.08$1.071.9%45.7K0.791.7K
$280.00Oct 260.030.04$0.0425.0%40.4K0.0612.2K
$280.00Oct 270.310.32$0.323.1%10.9K0.211.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.140.15$0.156.7%54.1K0.211.4K
$262.00Nov 201.561.59$1.581.9%48.4K0.1777.6K
$264.00Nov 201.821.84$1.831.1%40.3K0.1947.1K
$278.00Oct 260.460.47$0.472.1%37.5K0.531.2K
$276.00Oct 260.050.06$0.0616.7%32.2K0.092.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 12.8%, max 22.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.3%18.2%22.9%454799
$272.50Nov 6Dec 422.1%19.4%13.9%2392
$277.00Oct 26Dec 419.7%18.3%7.4%45.7K1.8K
$282.50Oct 30Dec 421.5%20.3%5.8%2562.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.3%18.2%22.9%2.4K709
$272.50Nov 6Dec 422.1%19.4%13.9%697773
$282.50Oct 30Nov 2721.5%19.9%8.0%3344
$277.00Oct 26Dec 419.7%18.3%7.4%54.1K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 444 found (best R:R 0.50, avg 3.98)

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
$290.00$291.00Nov 13$0.15$0.85$0.1516%5.67$290.15
$287.00$287.50Dec 4$0.16$0.34$0.1632%2.12$287.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$285.00$280.00Nov 4$3.34$1.66$3.3479%0.50$281.66
$250.00$245.00Dec 4$0.25$4.75$0.2510%19.00$249.75
$250.00$245.00Nov 27$0.21$4.79$0.219%22.81$249.79
$245.00$240.00Dec 4$0.19$4.81$0.198%25.32$244.81
$245.00$240.00Nov 27$0.14$4.86$0.146%34.71$244.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 335 found (best R:R 0.27, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.26$1.26$4.7471%0.27$285.26
$290.00$300.00Nov 9$0.50$0.50$9.5088%0.05$290.50
$286.00$290.00Nov 5$0.55$0.55$3.4581%0.16$286.55
$278.00$279.00Dec 4$0.57$0.57$0.4349%1.33$278.57
$278.00$279.00Nov 20$0.56$0.56$0.4449%1.27$278.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$275.00Oct 27$0.17$0.17$0.8375%0.20$275.83
$271.00$270.00Oct 30$0.14$0.14$0.8683%0.16$270.86
$275.00$274.00Oct 27$0.10$0.10$0.9084%0.11$274.90
$277.00$276.00Oct 27$0.27$0.27$0.7363%0.37$276.73
$273.00$272.00Oct 28$0.13$0.13$0.8783%0.15$272.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.02, cheapest $1.31)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.5022.3%20.3%
$278.00Oct 26Oct 27$0.6617.6%17.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.3122.3%20.3%
$278.00Oct 26Oct 27$0.6317.6%17.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 384 found (cheapest 0.31% of stock, avg 4.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 26$0.39$0.47$0.86$277.14$278.860.31%
$277.00Oct 26$1.07$0.15$1.22$275.78$278.220.44%
$279.00Oct 26$0.11$1.18$1.29$277.71$280.290.46%
$276.00Oct 26$1.98$0.06$2.04$273.96$278.040.73%
$280.00Oct 26$0.04$2.11$2.15$277.85$282.150.77%
$278.00Oct 27$1.05$1.10$2.15$275.85$280.150.77%
$279.00Oct 27$0.61$1.65$2.26$276.74$281.260.81%
$277.00Oct 27$1.65$0.70$2.35$274.65$279.350.85%
$280.00Oct 27$0.32$2.37$2.69$277.31$282.690.97%
$276.00Oct 27$2.38$0.43$2.81$273.19$278.811.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$276.00Oct 26$0.04$0.06$0.10$275.90$280.10
$279.00$276.00Oct 26$0.11$0.06$0.17$275.83$279.17
$282.00$273.00Oct 27$0.09$0.10$0.19$272.81$282.19
$280.00$277.00Oct 26$0.04$0.15$0.19$276.81$280.19
$282.00$274.00Oct 27$0.09$0.16$0.25$273.75$282.25
$279.00$277.00Oct 26$0.11$0.15$0.26$276.74$279.26
$281.00$273.00Oct 27$0.16$0.10$0.26$272.74$281.26
$281.00$274.00Oct 27$0.16$0.16$0.32$273.68$281.32
$282.00$275.00Oct 27$0.09$0.26$0.35$274.65$282.35
$281.00$275.00Oct 27$0.16$0.26$0.42$274.58$281.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 405 found (best R:R 1.63, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273282/283Nov 6$0.31$0.1935%1.63$272.69$282.81
272/272282/283Nov 6$0.30$0.2037%1.50$272.20$282.80
259/260286/287Nov 20$0.42$0.5856%0.72$259.58$286.42
259/260284/285Nov 20$0.47$0.5351%0.89$259.53$284.47
258/259286/287Nov 27$0.44$0.5654%0.79$258.56$286.44
260/261286/287Nov 27$0.46$0.5452%0.85$260.54$286.46
257/258286/287Dec 4$0.47$0.5350%0.89$257.53$286.47
259/260286/287Dec 4$0.49$0.5148%0.96$259.51$286.49
259/260285/286Nov 20$0.44$0.5653%0.79$259.56$285.44
260/261286/287Dec 4$0.50$0.5047%1.00$260.50$286.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 26$0.23$0.7744%3.35
$278.00$279.00$280.00Oct 26$0.21$0.7941%3.76
$277.00$278.00$279.00Oct 26$0.40$0.6061%1.50
$279.00$280.00$281.00Oct 26$0.05$0.9515%19.00
$276.00$277.00$278.00Oct 27$0.13$0.8726%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 9$0.20$9.807%49.00
$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$0.23$0.7744%3.35
$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. 425 found (best net $-2.98, 413 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.98$12.02
$245.00$257.501:2Oct 26-$7.87$4.63
$240.00$255.001:2Nov 13-$9.52$5.48
$276.00$277.001:2Oct 26-$0.16$0.84
$278.00$279.001:2Oct 27-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.02$7.98
$285.00$280.001:2Nov 4-$1.16$3.84
$289.00$285.001:2Oct 28-$3.21$0.79
$280.00$279.001:2Oct 26-$0.25$0.75
$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 2.74%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Dec 4$7.610.510.0%2.74%2.77%1166
$279.00Dec 4$7.050.490.4%2.54%2.93%1662
$280.00Dec 4$6.510.470.8%2.34%3.09%1110
$281.00Dec 4$6.000.451.1%2.16%3.27%290
$282.00Dec 4$5.510.421.5%1.98%3.45%--41
$282.50Dec 4$5.280.411.6%1.90%3.55%2716
$283.00Dec 4$5.060.401.8%1.82%3.65%--26
$284.00Dec 4$4.620.382.2%1.66%3.85%169
$278.00Nov 27$6.760.510.0%2.43%2.46%71252
$285.00Dec 4$4.210.362.5%1.51%4.06%2416

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 388,501
Total Puts 426,304
Put/Call Ratio 1.10
Net Difference -37,803

Prior's Put/Call Breakdown

Total Calls 338,754
Total Puts 616,153
Put/Call Ratio 1.82
Net Difference -277,399

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