Tour v531
IWM
iShares Russell 2000 ETF
$277.51 +0.64%
(10/26 12:40) ◀
|
Monday, October 26, 2026 (12:45pm)
January 2026
|
▶ (10/26 12:50)
◀ 10/26 12:45 ▶

Option Volume

Detail
ℹ
Current (10/26 12:45pm) 874,304
Calls: 417,690 (48%)
Puts: 456,614 (52%)
Prior (10/23) 1,038,997
Calls: 370,196 (36%)
Puts: 668,801 (64%)
Current vs Prior -15.85%
Calls: +12.83% (Calls)
Puts: -31.73% (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 -41.80%
Calls: -31.77%
Puts: -48.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 12:45pm) $106.15M
Calls: $55.46M (52%)
Puts: $50.68M (48%)
Prior (10/23) $116.78M
Calls: $50.53M (43%)
Puts: $66.24M (57%)
Current vs Prior -9.10%
Calls: +9.75%
Puts: -23.49%
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 -41.53%
Calls: -10.91%
Puts: -57.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 12:45pm) 1.09
Prior (10/23) 1.81
Current vs Prior -39.49%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -22.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 12:45pm) 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% | 0.97%0.52% | 1.60%2.05% | 3.06%4.44% | 6.36%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +32.84% | -18.48%+32.84% | +34.55%+427.66% | +18.88%-7.37% | -4.81%
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 -38.11% | -24.25%-28.51% | +13.19%+61.36% | +16.22%+143.90% | +18.29%
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 +32.84% | -18.48%+32.81% | +32.88%+427.53% | +18.01%-7.33% | -4.84%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.40% | 0.74%
Calls: 1.37% | 0.72%
Puts: 1.43% | 0.76%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -84.41% | -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 -68.14% | -61.43%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.09. P/C ratio dropping 39% - 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
12:45BULLISHNEUTRALMIXED
12:40BULLISHNEUTRALMIXED
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 980 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 2016.1216.16$16.140.2%90.80156
$265.00Nov 2015.2715.31$15.290.3%2420.79782
$266.00Nov 2014.4414.48$14.460.3%360.77466
$276.00Oct 282.882.89$2.890.3%5410.62966
$268.00Oct 3010.0810.12$10.100.4%200.8987
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 282.712.72$2.720.4%3950.6266
$290.00Nov 2013.3313.39$13.360.4%220.8119.4K
$278.00Oct 282.162.17$2.170.5%2.9K0.54213
$283.00Nov 208.378.41$8.390.5%3970.641.9K
$282.00Nov 207.787.82$7.800.5%190.61726

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 305 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 260.050.06$0.0616.7%71.7K0.101.3K
$278.00Oct 260.200.21$0.214.8%79.7K0.314.2K
$277.00Oct 260.720.73$0.731.4%46.7K0.681.7K
$282.00Oct 270.060.07$0.0714.3%6000.062.1K
$281.00Oct 270.120.13$0.137.7%2.6K0.10669
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 260.060.07$0.0714.3%34.4K0.112.6K
$277.00Oct 260.210.22$0.224.5%64.4K0.331.4K
$278.00Oct 260.690.70$0.701.4%43.9K0.691.2K
$273.00Oct 270.100.11$0.119.1%1.2K0.07600
$272.00Oct 270.060.07$0.0714.3%8190.052.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 447 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2752.4052.82$52.610.8%2641.00--
$230.00Oct 2747.4147.80$47.610.8%21.001
$235.00Oct 2742.4542.82$42.640.9%4931.001
$240.00Oct 2737.4537.82$37.641.0%3721.00--
$245.00Oct 2732.4232.82$32.621.2%6221.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 263.413.55$3.484.0%7001.00147
$282.00Oct 264.424.60$4.514.0%621.0050
$283.00Oct 265.415.55$5.482.6%291.001
$284.00Oct 266.406.58$6.492.8%231.0016
$285.00Oct 267.407.55$7.482.0%421.0040

Most actively traded options today. High liquidity = easy entry/exit. 1,093 active (total vol 870.9K, top 79.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.200.21$0.214.8%79.7K0.314.2K
$279.00Oct 260.050.06$0.0616.7%71.7K0.101.3K
$277.00Oct 260.720.73$0.731.4%46.7K0.681.7K
$280.00Oct 260.020.03$0.0333.3%42.3K0.0412.2K
$280.00Oct 270.240.25$0.254.0%11.2K0.171.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.210.22$0.224.5%64.4K0.331.4K
$262.00Nov 201.631.66$1.651.8%48.4K0.1777.6K
$278.00Oct 260.690.70$0.701.4%43.9K0.691.2K
$264.00Nov 201.901.93$1.921.6%40.3K0.2047.1K
$276.00Oct 260.060.07$0.0714.3%34.4K0.112.6K

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 11.0%, max 23.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.5%18.2%23.8%456799
$272.50Nov 6Dec 422.2%19.4%14.6%3592
$282.50Oct 30Dec 421.7%20.3%6.9%2582.0K
$277.00Oct 26Dec 419.0%18.3%4.2%46.7K1.8K
$278.00Oct 26Dec 418.8%18.0%4.2%79.7K4.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.5%18.2%23.8%2.4K709
$272.50Nov 6Dec 422.2%19.4%14.6%820773
$282.50Oct 30Nov 2721.7%19.9%9.1%3344
$277.00Oct 26Dec 419.0%18.3%4.2%64.4K1.4K
$278.00Oct 26Dec 418.8%18.0%4.2%43.9K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 457 found (best R:R 17.52, avg 3.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$292.50$293.00Dec 4$0.10$0.40$0.1020%4.00$292.60
$284.00$285.00Oct 29$0.10$0.90$0.1012%9.00$284.10
$296.00$297.00Nov 27$0.11$0.89$0.1112%8.09$296.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 4$0.27$4.73$0.2710%17.52$249.73
$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$0.15$4.85$0.157%32.33$244.85
$240.00$235.00Dec 4$0.14$4.86$0.146%34.71$239.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 344 found (best R:R 0.25, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.20$1.20$4.8073%0.25$285.20
$290.00$300.00Nov 9$0.46$0.46$9.5489%0.05$290.46
$286.00$290.00Nov 5$0.52$0.52$3.4882%0.15$286.52
$278.00$279.00Nov 13$0.55$0.55$0.4551%1.22$278.55
$280.00$281.00Dec 4$0.52$0.52$0.4854%1.08$280.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 26$0.15$0.15$0.8568%0.18$276.85
$272.00$271.00Oct 29$0.16$0.16$0.8481%0.19$271.84
$274.00$273.00Oct 28$0.20$0.20$0.8075%0.25$273.80
$276.00$275.00Oct 27$0.21$0.21$0.7970%0.27$275.79
$275.00$274.00Oct 27$0.12$0.12$0.8880%0.14$274.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.90, cheapest $1.31)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.5022.5%20.4%
$277.00Oct 26Oct 27$0.6519.0%17.4%
$278.00Oct 26Oct 27$0.6418.8%17.4%
$272.50Nov 6Nov 13$1.0122.2%21.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.3122.5%20.4%
$277.00Oct 26Oct 27$0.6319.0%17.4%
$278.00Oct 26Oct 27$0.6118.8%17.4%
$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. 395 found (cheapest 0.33% of stock, avg 4.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 26$0.21$0.70$0.91$277.09$278.910.33%
$277.00Oct 26$0.73$0.22$0.95$276.05$277.950.34%
$279.00Oct 26$0.06$1.55$1.61$277.39$280.610.58%
$276.00Oct 26$1.57$0.07$1.64$274.36$277.640.59%
$278.00Oct 27$0.85$1.31$2.16$275.84$280.160.78%
$277.00Oct 27$1.38$0.85$2.23$274.77$279.230.80%
$279.00Oct 27$0.48$1.94$2.42$276.58$281.420.87%
$280.00Oct 26$0.03$2.49$2.52$277.48$282.520.91%
$275.00Oct 26$2.54$0.03$2.57$272.43$277.570.93%
$276.00Oct 27$2.07$0.52$2.59$273.41$278.590.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.05% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$276.00Oct 26$0.06$0.07$0.13$275.87$279.13
$282.00$273.00Oct 27$0.07$0.11$0.18$272.82$282.18
$281.00$273.00Oct 27$0.13$0.11$0.24$272.76$281.24
$282.00$274.00Oct 27$0.07$0.19$0.26$273.74$282.26
$281.00$274.00Oct 27$0.13$0.19$0.32$273.68$281.32
$278.00$276.00Oct 26$0.21$0.07$0.28$275.72$278.28
$279.00$277.00Oct 26$0.06$0.22$0.28$276.72$279.28
$280.00$273.00Oct 27$0.25$0.11$0.36$272.64$280.36
$278.00$277.00Oct 26$0.21$0.22$0.43$276.57$278.43
$282.00$275.00Oct 27$0.07$0.31$0.38$274.62$282.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 431 found (best R:R 0.89, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259284/285Nov 20$0.47$0.5352%0.89$258.53$284.47
272/272282/282Nov 6$0.31$0.1935%1.63$272.19$282.31
257/258285/286Nov 27$0.46$0.5453%0.85$257.54$285.46
260/261285/286Dec 4$0.53$0.4746%1.13$260.47$285.53
272/272282/283Nov 6$0.30$0.2037%1.50$272.20$282.80
260/261284/285Nov 20$0.48$0.5250%0.92$260.52$284.48
261/262284/285Nov 20$0.49$0.5149%0.96$261.51$284.49
258/259285/286Nov 20$0.43$0.5755%0.75$258.57$285.43
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.07$4.936%70.43
$276.00$277.00$278.00Oct 26$0.32$0.6858%2.12
$275.00$276.00$277.00Oct 26$0.13$0.8728%6.69
$275.00$276.00$277.00Oct 27$0.10$0.9023%9.00
$278.00$279.00$280.00Oct 26$0.12$0.8826%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 9$0.22$9.787%44.45
$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$0.33$0.6758%2.03
$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. 426 found (best net $-2.68, 412 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.68$12.32
$245.00$257.501:2Oct 26-$7.63$4.87
$240.00$255.001:2Nov 13-$9.14$5.86
$275.00$276.001:2Oct 26-$0.60$0.40
$278.00$279.001:2Oct 27-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.62$7.38
$285.00$280.001:2Nov 4-$1.35$3.65
$280.00$279.001:2Oct 26-$0.61$0.39
$289.00$285.001:2Oct 28-$3.62$0.38
$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. 218 found (best yield 2.66%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Dec 4$7.390.500.2%2.66%2.84%1166
$279.00Dec 4$6.830.480.5%2.46%3.00%1662
$280.00Dec 4$6.340.460.9%2.28%3.18%1110
$281.00Dec 4$5.810.441.3%2.09%3.35%290
$282.00Dec 4$5.340.411.6%1.92%3.54%--41
$282.50Dec 4$5.120.411.8%1.84%3.64%2716
$283.00Dec 4$4.890.392.0%1.76%3.74%--26
$284.00Dec 4$4.460.372.3%1.61%3.95%169
$278.00Nov 27$6.570.490.2%2.37%2.54%71252
$279.00Nov 27$6.030.470.5%2.17%2.71%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 417,690
Total Puts 456,614
Put/Call Ratio 1.09
Net Difference -38,924

Prior's Put/Call Breakdown

Total Calls 370,196
Total Puts 668,801
Put/Call Ratio 1.81
Net Difference -298,605

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