Tour v531
IWM
iShares Russell 2000 ETF
$277.83 +0.75%
(10/26 13:00) ◀
|
Monday, October 26, 2026 (1:05pm)
January 2026
|
▶ (10/26 13:10)
◀ 10/26 13:05 ▶

Option Volume

Detail
ℹ
Current (10/26 1:05pm) 916,421
Calls: 436,177 (48%)
Puts: 480,244 (52%)
Prior (10/23) 1,099,252
Calls: 397,014 (36%)
Puts: 702,238 (64%)
Current vs Prior -16.63%
Calls: +9.86% (Calls)
Puts: -31.61% (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 -39.00%
Calls: -28.75%
Puts: -46.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 1:05pm) $108.11M
Calls: $60.55M (56%)
Puts: $47.55M (44%)
Prior (10/23) $119.12M
Calls: $45.67M (38%)
Puts: $73.46M (62%)
Current vs Prior -9.25%
Calls: +32.60%
Puts: -35.26%
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 -40.45%
Calls: -2.74%
Puts: -60.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 1:05pm) 1.10
Prior (10/23) 1.77
Current vs Prior -37.75%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -21.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 1:05pm) 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 0.50% | 0.95%0.50% | 1.59%2.03% | 3.03%4.42% | 6.34%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +28.05% | -19.79%+28.05% | +33.79%+423.33% | +17.91%-7.85% | -5.03%
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 -40.34% | -25.46%-31.09% | +12.55%+60.03% | +15.27%+142.63% | +18.02%
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 +28.05% | -19.79%+28.02% | +32.13%+423.20% | +17.04%-7.81% | -5.06%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.65% | 1.23%
Calls: 1.08% | 0.65%
Puts: 2.22% | 1.80%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -81.63% | -1.60%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -62.45% | -35.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.10. P/C ratio dropping 38% - 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
13:05BULLISHBEARISHBEARISH
13:00BULLISHNEUTRALMIXED
12:55BULLISHNEUTRALMIXED
12:50BULLISHNEUTRALMIXED
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 981 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 2016.3316.37$16.350.2%90.81156
$265.00Nov 2015.4815.52$15.500.3%2420.79782
$266.00Nov 2014.6414.68$14.660.3%370.78466
$267.00Nov 2013.8213.86$13.840.3%2190.76277
$268.00Nov 2013.0113.05$13.030.3%530.74391
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 206.506.53$6.520.5%9810.5536.9K
$279.00Nov 206.026.05$6.040.5%1.2K0.525.1K
$290.00Nov 2013.0213.09$13.060.5%280.8019.4K
$287.00Nov 2010.7510.81$10.780.6%120.73171
$272.00Nov 203.443.46$3.450.6%3390.346.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 311 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 260.060.07$0.0714.3%73.5K0.131.3K
$278.00Oct 260.260.27$0.273.7%87.3K0.414.2K
$277.00Oct 260.920.93$0.931.1%47.7K0.791.7K
$282.00Oct 270.060.07$0.0714.3%6350.062.1K
$281.00Oct 270.120.13$0.137.7%2.7K0.10669
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.100.11$0.119.1%74.0K0.211.4K
$278.00Oct 260.440.45$0.452.2%46.9K0.591.2K
$274.00Oct 270.130.14$0.147.1%1.5K0.101.8K
$273.00Oct 270.080.09$0.0911.1%1.2K0.06600
$272.00Oct 270.050.06$0.0616.7%9330.042.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 449 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2652.5852.96$52.770.7%11.00369
$230.00Oct 2647.5848.00$47.790.9%--1.00261
$235.00Oct 2642.5842.99$42.791.0%--1.00487
$240.00Oct 2637.5838.00$37.791.1%--1.00146
$245.00Oct 2632.6433.00$32.821.1%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 3022.0122.46$22.242.0%11.001
$317.00Oct 2639.0139.35$39.180.9%11.00--
$318.00Oct 2640.0440.37$40.210.8%11.00--
$319.00Oct 2641.0441.35$41.200.8%11.00--
$320.00Oct 2642.0442.35$42.200.7%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,100 active (total vol 913.0K, top 87.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.260.27$0.273.7%87.3K0.414.2K
$279.00Oct 260.060.07$0.0714.3%73.5K0.131.3K
$277.00Oct 260.920.93$0.931.1%47.7K0.791.7K
$280.00Oct 260.020.03$0.0333.3%43.1K0.0512.2K
$280.00Oct 270.260.27$0.273.7%11.6K0.191.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.100.11$0.119.1%74.0K0.211.4K
$262.00Nov 201.551.57$1.561.3%48.4K0.1777.6K
$278.00Oct 260.440.45$0.452.2%46.9K0.591.2K
$264.00Nov 201.811.83$1.821.1%40.3K0.1947.1K
$276.00Oct 260.030.04$0.0425.0%36.1K0.072.6K

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 11.5%, max 23.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.3%18.1%23.1%478799
$272.50Nov 6Dec 422.0%19.3%13.8%3992
$282.50Oct 30Dec 421.5%20.3%6.2%2582.0K
$277.00Oct 26Dec 418.6%18.2%1.8%47.7K1.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.3%18.1%23.1%2.5K709
$272.50Nov 6Dec 422.0%19.3%13.8%970773
$282.50Oct 30Nov 2721.5%19.8%8.6%3344
$277.00Oct 26Dec 418.6%18.2%1.8%74.0K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 452 found (best R:R 0.52, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 26$0.66$0.34$0.6679%0.52$277.66
$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$297.00Dec 4$0.14$0.86$0.1415%6.14$296.14
$296.00$297.00Nov 27$0.11$0.89$0.1112%8.09$296.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$282.00Dec 4$5.92$3.08$5.9277%0.52$285.08
$250.00$245.00Dec 4$0.26$4.74$0.2610%18.23$249.74
$250.00$245.00Nov 27$0.20$4.80$0.208%24.00$249.80
$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

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$1.23$1.23$4.7772%0.26$285.23
$290.00$300.00Nov 9$0.48$0.48$9.5289%0.05$290.48
$286.00$290.00Nov 5$0.54$0.54$3.4682%0.16$286.54
$278.00$279.00Nov 9$0.55$0.55$0.4550%1.22$278.55
$278.00$279.00Nov 27$0.56$0.56$0.4450%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
$277.00$276.00Oct 27$0.28$0.28$0.7262%0.39$276.72
$273.00$272.00Oct 28$0.13$0.13$0.8782%0.15$272.87
$275.00$274.00Oct 28$0.23$0.23$0.7772%0.30$274.77
$277.50$277.00Oct 30$0.22$0.22$0.2852%0.79$277.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.00, cheapest $1.29)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.4922.3%20.2%
$272.50Nov 6Nov 13$1.0322.0%21.0%
$278.00Oct 26Oct 27$0.6916.5%17.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.2922.3%20.2%
$272.50Nov 6Nov 13$0.8222.0%21.0%
$278.00Oct 26Oct 27$0.6616.5%17.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 392 found (cheapest 0.26% of stock, avg 4.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 26$0.27$0.45$0.72$277.28$278.720.26%
$277.00Oct 26$0.93$0.11$1.04$275.96$278.040.37%
$279.00Oct 26$0.07$1.25$1.32$277.68$280.320.48%
$276.00Oct 26$1.85$0.04$1.89$274.11$277.890.68%
$278.00Oct 27$0.96$1.11$2.07$275.93$280.070.75%
$277.00Oct 27$1.54$0.69$2.23$274.77$279.230.80%
$279.00Oct 27$0.54$1.69$2.23$276.77$281.230.80%
$280.00Oct 26$0.03$2.25$2.28$277.72$282.280.82%
$276.00Oct 27$2.26$0.41$2.67$273.33$278.670.96%
$280.00Oct 27$0.27$2.42$2.69$277.31$282.690.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.04% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$276.00Oct 26$0.07$0.04$0.11$275.89$279.11
$282.00$273.00Oct 27$0.07$0.09$0.16$272.84$282.16
$279.00$277.00Oct 26$0.07$0.11$0.18$276.82$279.18
$282.00$274.00Oct 27$0.07$0.14$0.21$273.79$282.21
$281.00$273.00Oct 27$0.13$0.09$0.22$272.78$281.22
$281.00$274.00Oct 27$0.13$0.14$0.27$273.73$281.27
$282.00$275.00Oct 27$0.07$0.24$0.31$274.69$282.31
$281.00$275.00Oct 27$0.13$0.24$0.37$274.63$281.37
$280.00$273.00Oct 27$0.27$0.09$0.36$272.64$280.36
$280.00$274.00Oct 27$0.27$0.14$0.41$273.59$280.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 435 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
259/260284/285Nov 20$0.48$0.5251%0.92$259.52$284.48
272/273282/283Nov 6$0.31$0.1936%1.63$272.69$282.81
262/263284/285Nov 20$0.51$0.4948%1.04$262.49$284.51
267/268283/284Nov 9$0.50$0.5048%1.00$267.50$283.50
261/262284/285Nov 13$0.44$0.5654%0.79$261.56$284.44
261/262283/284Nov 13$0.47$0.5351%0.89$261.53$283.47
265/266283/284Nov 9$0.46$0.5452%0.85$265.54$283.46
267/268284/285Nov 20$0.58$0.4240%1.38$267.42$284.58
263/264284/285Nov 13$0.46$0.5452%0.85$263.54$284.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 44.45, 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$0.7452%2.85
$278.00$279.00$280.00Oct 26$0.16$0.8436%5.25
$277.00$278.00$279.00Oct 26$0.46$0.5467%1.17
$274.00$275.00$276.00Oct 27$0.06$0.9415%15.67
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$0.16$9.846%61.50
$230.00$240.00$250.00Nov 9$0.07$9.933%141.86
$276.00$277.00$278.00Oct 26$0.27$0.7352%2.70
$275.00$276.00$277.00Oct 26$0.06$0.9417%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 423 found (best net $-2.84, 410 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.84$12.16
$245.00$257.501:2Oct 26-$7.80$4.70
$240.00$255.001:2Nov 13-$9.40$5.60
$278.00$279.001:2Oct 27-$0.12$0.88
$279.00$280.001:2Oct 27$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.14$7.86
$291.00$282.001:2Dec 4-$2.71$6.29
$285.00$280.001:2Nov 4-$1.20$3.80
$280.00$279.001:2Oct 26-$0.25$0.75
$289.00$285.001:2Oct 28-$3.33$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 220 found (best yield 2.71%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Dec 4$7.530.500.1%2.71%2.77%1166
$279.00Dec 4$6.970.490.4%2.51%2.93%1662
$280.00Dec 4$6.440.470.8%2.32%3.10%1110
$281.00Dec 4$5.930.441.1%2.13%3.28%290
$282.00Dec 4$5.440.421.5%1.96%3.46%--41
$282.50Dec 4$5.220.411.7%1.88%3.56%2716
$283.00Dec 4$4.980.401.9%1.79%3.65%--26
$284.00Dec 4$4.570.382.2%1.64%3.87%169
$278.00Nov 27$6.690.500.1%2.41%2.47%73252
$285.00Dec 4$4.160.362.6%1.50%4.08%3716

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 436,177
Total Puts 480,244
Put/Call Ratio 1.10
Net Difference -44,067

Prior's Put/Call Breakdown

Total Calls 397,014
Total Puts 702,238
Put/Call Ratio 1.77
Net Difference -305,224

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