Tour v531
IWM
iShares Russell 2000 ETF
$277.75 +0.73%
(10/26 12:30) ◀
|
Monday, October 26, 2026 (12:35pm)
January 2026
|
▶ (10/26 12:40)
◀ 10/26 12:35 ▶

Option Volume

Detail
ℹ
Current (10/26 12:35pm) 856,318
Calls: 410,515 (48%)
Puts: 445,803 (52%)
Prior (10/23) 1,020,599
Calls: 361,293 (35%)
Puts: 659,306 (65%)
Current vs Prior -16.10%
Calls: +13.62% (Calls)
Puts: -32.38% (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 -43.00%
Calls: -32.94%
Puts: -49.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 12:35pm) $104.38M
Calls: $57.60M (55%)
Puts: $46.78M (45%)
Prior (10/23) $113.51M
Calls: $44.93M (40%)
Puts: $68.58M (60%)
Current vs Prior -8.04%
Calls: +28.20%
Puts: -31.79%
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 -42.50%
Calls: -7.47%
Puts: -60.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 12:35pm) 1.09
Prior (10/23) 1.82
Current vs Prior -40.49%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -22.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 12:35pm) 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 0.52% | 0.96%0.52% | 1.59%2.04% | 3.04%4.42% | 6.34%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +33.65% | -18.85%+33.67% | +34.14%+425.34% | +18.36%-7.67% | -5.06%
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 -37.73% | -24.60%-28.07% | +12.84%+60.65% | +15.71%+143.09% | +17.99%
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 +33.65% | -18.85%+33.63% | +32.48%+425.21% | +17.50%-7.64% | -5.09%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.50% | 1.19%
Calls: 1.10% | 0.66%
Puts: 1.89% | 1.72%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -83.30% | -4.80%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -65.86% | -37.97%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.09. 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
12:35BULLISHNEUTRALMIXED
12:30BULLISHNEUTRALMIXED
12:25BULLISHNEUTRALMIXED
12:20BULLISHNEUTRALMIXED
12:15BULLISHNEUTRALMIXED
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 979 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 2016.3116.35$16.330.2%90.81156
$265.00Nov 2015.4615.50$15.480.3%2420.79782
$266.00Nov 2014.6214.66$14.640.3%360.78466
$267.00Oct 3011.2211.26$11.240.4%10.9249
$250.00Dec 429.9230.03$29.980.4%--0.8911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Nov 2012.3312.38$12.360.4%--0.7850
$288.00Nov 2011.5711.62$11.600.4%170.76205
$284.00Nov 208.818.85$8.830.5%60.66215
$287.00Nov 2010.8310.88$10.860.5%20.73171
$285.00Nov 209.459.50$9.480.5%930.6823.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 316 found (avg $0.40, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 260.070.08$0.0812.5%71.1K0.131.3K
$278.00Oct 260.280.29$0.293.4%77.2K0.404.2K
$277.00Oct 260.900.91$0.911.1%46.4K0.761.7K
$282.00Oct 270.070.08$0.0812.5%5940.062.1K
$281.00Oct 270.130.14$0.147.1%2.6K0.11669
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.150.16$0.166.3%60.4K0.241.4K
$278.00Oct 260.520.53$0.531.9%41.6K0.601.2K
$273.00Oct 270.090.10$0.1010.0%1.2K0.07600
$274.00Oct 270.150.16$0.166.3%1.4K0.111.8K
$272.00Oct 270.060.07$0.0714.3%8170.052.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 443 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2652.5953.00$52.800.8%11.00369
$230.00Oct 2647.5948.00$47.800.9%--1.00261
$235.00Oct 2642.6643.00$42.830.8%--1.00487
$240.00Oct 2637.6438.00$37.821.0%--1.00146
$245.00Oct 2632.6133.00$32.811.2%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 3021.9622.46$22.212.3%11.001
$317.00Oct 2639.0039.39$39.201.0%11.00--
$318.00Oct 2640.0040.34$40.170.8%11.00--
$319.00Oct 2641.0041.39$41.200.9%11.00--
$320.00Oct 2642.0042.39$42.200.9%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,082 active (total vol 852.9K, top 77.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.280.29$0.293.4%77.2K0.404.2K
$279.00Oct 260.070.08$0.0812.5%71.1K0.131.3K
$277.00Oct 260.900.91$0.911.1%46.4K0.761.7K
$280.00Oct 260.020.03$0.0333.3%41.8K0.0512.2K
$280.00Oct 270.270.28$0.283.6%11.0K0.191.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.150.16$0.166.3%60.4K0.241.4K
$262.00Nov 201.591.61$1.601.3%48.4K0.1777.6K
$278.00Oct 260.520.53$0.531.9%41.6K0.601.2K
$264.00Nov 201.851.87$1.861.1%40.3K0.1947.1K
$276.00Oct 260.040.05$0.0520.0%33.3K0.082.6K

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 12.6%, max 23.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.4%18.1%23.7%456799
$272.50Nov 6Dec 422.1%19.3%14.4%2792
$282.50Oct 30Dec 421.5%20.3%6.2%2562.0K
$277.00Oct 26Dec 419.1%18.2%4.8%46.4K1.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.4%18.1%23.7%2.4K709
$272.50Nov 6Dec 422.1%19.3%14.4%820773
$282.50Oct 30Nov 2721.5%19.8%8.4%3344
$277.00Oct 26Dec 419.1%18.2%4.8%60.5K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 446 found (best R:R 18.23, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 26$0.62$0.38$0.6276%0.61$277.62
$298.00$299.00Dec 4$0.11$0.89$0.1112%8.09$298.11
$294.00$295.00Nov 20$0.11$0.89$0.1112%8.09$294.11
$296.00$297.00Nov 27$0.11$0.89$0.1112%8.09$296.11
$289.00$290.00Nov 6$0.11$0.89$0.1112%8.09$289.11
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$0.18$4.82$0.188%26.78$244.82
$245.00$240.00Nov 27$0.14$4.86$0.146%34.71$244.86
$250.00$245.00Nov 27$0.22$4.78$0.229%21.73$249.78
$282.00$280.00Dec 4$1.01$0.99$1.0158%0.98$280.99

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 339 found (best R:R 0.26, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.23$1.23$4.7772%0.26$285.23
$290.00$300.00Nov 9$0.47$0.47$9.5389%0.05$290.47
$286.00$290.00Nov 5$0.53$0.53$3.4782%0.15$286.53
$278.00$279.00Nov 27$0.56$0.56$0.4450%1.27$278.56
$278.00$279.00Dec 4$0.56$0.56$0.4450%1.27$278.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 26$0.11$0.11$0.8976%0.12$276.89
$275.00$274.00Oct 27$0.11$0.11$0.8983%0.12$274.89
$273.00$272.00Oct 28$0.14$0.14$0.8682%0.16$272.86
$276.00$275.00Oct 27$0.18$0.18$0.8274%0.22$275.82
$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 $0.99, cheapest $1.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.4922.4%20.3%
$272.50Nov 6Nov 13$1.0122.1%21.1%
$278.00Oct 26Oct 27$0.6617.5%17.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.3022.4%20.3%
$272.50Nov 6Nov 13$0.8322.1%21.1%
$278.00Oct 26Oct 27$0.6317.5%17.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 392 found (cheapest 0.30% of stock, avg 4.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 26$0.29$0.53$0.82$277.18$278.820.30%
$277.00Oct 26$0.91$0.16$1.07$275.93$278.070.39%
$279.00Oct 26$0.08$1.32$1.40$277.60$280.400.50%
$276.00Oct 26$1.81$0.05$1.86$274.14$277.860.67%
$278.00Oct 27$0.95$1.16$2.11$275.89$280.110.76%
$277.00Oct 27$1.52$0.74$2.26$274.74$279.260.81%
$280.00Oct 26$0.03$2.28$2.31$277.69$282.310.83%
$279.00Oct 27$0.54$1.76$2.30$276.70$281.300.83%
$276.00Oct 27$2.23$0.45$2.68$273.32$278.680.96%
$280.00Oct 27$0.28$2.49$2.77$277.23$282.771.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.05% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$276.00Oct 26$0.08$0.05$0.13$275.87$279.13
$282.00$273.00Oct 27$0.08$0.10$0.18$272.82$282.18
$281.00$273.00Oct 27$0.14$0.10$0.24$272.76$281.24
$282.00$274.00Oct 27$0.08$0.16$0.24$273.76$282.24
$279.00$277.00Oct 26$0.08$0.16$0.24$276.76$279.24
$281.00$274.00Oct 27$0.14$0.16$0.30$273.70$281.30
$282.00$275.00Oct 27$0.08$0.27$0.35$274.65$282.35
$281.00$275.00Oct 27$0.14$0.27$0.41$274.59$281.41
$280.00$273.00Oct 27$0.28$0.10$0.38$272.62$280.38
$280.00$274.00Oct 27$0.28$0.16$0.44$273.56$280.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 425 found (best R:R 1.63, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/272282/283Nov 6$0.31$0.1937%1.63$272.19$282.81
272/272282/282Nov 6$0.31$0.1935%1.63$272.19$282.31
260/261285/286Nov 27$0.49$0.5149%0.96$260.51$285.49
272/273282/283Nov 6$0.30$0.2036%1.50$272.70$282.80
260/261286/287Nov 27$0.46$0.5452%0.85$260.54$286.46
257/258286/287Dec 4$0.47$0.5351%0.89$257.53$286.47
258/259286/287Dec 4$0.48$0.5250%0.92$258.52$286.48
265/266285/286Nov 27$0.55$0.4543%1.22$265.45$285.55
260/261286/287Dec 4$0.50$0.5048%1.00$260.50$286.50
258/259285/286Nov 27$0.46$0.5451%0.85$258.54$285.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 26$0.28$0.7252%2.57
$278.00$279.00$280.00Oct 26$0.16$0.8436%5.25
$277.00$278.00$279.00Oct 26$0.41$0.5962%1.44
$276.00$277.00$278.00Oct 27$0.14$0.8627%6.14
$275.00$276.00$277.00Oct 26$0.09$0.9119%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 5$0.15$9.856%65.67
$240.00$250.00$260.00Nov 9$0.22$9.787%44.45
$230.00$240.00$250.00Nov 9$0.06$9.943%165.67
$276.00$277.00$278.00Oct 26$0.26$0.7452%2.85
$230.00$240.00$250.00Nov 5$0.06$9.942%165.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 422 found (best net $-2.91, 408 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.91$12.09
$245.00$257.501:2Oct 26-$7.85$4.65
$240.00$255.001:2Nov 13-$9.34$5.66
$278.00$279.001:2Oct 27-$0.13$0.87
$277.00$278.001:2Oct 27-$0.38$0.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.31$7.69
$285.00$280.001:2Nov 4-$1.26$3.74
$280.00$279.001:2Oct 26-$0.36$0.64
$289.00$285.001:2Oct 28-$3.39$0.61
$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 2.70%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Dec 4$7.500.500.1%2.70%2.79%1166
$279.00Dec 4$6.940.480.5%2.50%2.95%1662
$280.00Dec 4$6.410.460.8%2.31%3.12%1110
$281.00Dec 4$5.910.441.2%2.13%3.30%290
$282.00Dec 4$5.420.421.5%1.95%3.48%--41
$282.50Dec 4$5.190.411.7%1.87%3.58%2716
$283.00Dec 4$4.970.401.9%1.79%3.68%--26
$284.00Dec 4$4.540.382.2%1.63%3.88%169
$278.00Nov 27$6.660.500.1%2.40%2.49%71252
$279.00Nov 27$6.110.480.5%2.20%2.65%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 410,515
Total Puts 445,803
Put/Call Ratio 1.09
Net Difference -35,288

Prior's Put/Call Breakdown

Total Calls 361,293
Total Puts 659,306
Put/Call Ratio 1.82
Net Difference -298,013

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