Tour v531
IWM
iShares Russell 2000 ETF
$277.52 +0.64%
(10/26 13:35) ◀
|
Monday, October 26, 2026 (1:40pm)
January 2026
|
▶ (10/26 13:45)
◀ 10/26 13:40 ▶

Option Volume

Detail
ℹ
Current (10/26 1:40pm) 978,242
Calls: 461,549 (47%)
Puts: 516,693 (53%)
Prior (10/23) 1,185,129
Calls: 413,601 (35%)
Puts: 771,528 (65%)
Current vs Prior -17.46%
Calls: +11.59% (Calls)
Puts: -33.03% (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 -34.89%
Calls: -24.61%
Puts: -41.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 1:40pm) $109.14M
Calls: $57.31M (53%)
Puts: $51.83M (47%)
Prior (10/23) $128.37M
Calls: $46.49M (36%)
Puts: $81.88M (64%)
Current vs Prior -14.98%
Calls: +23.27%
Puts: -36.70%
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 -39.88%
Calls: -7.94%
Puts: -56.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 1:40pm) 1.12
Prior (10/23) 1.87
Current vs Prior -39.99%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -20.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 1:40pm) 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 0.45% | 0.91%0.45% | 1.55%2.00% | 2.99%4.39% | 6.32%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +16.12% | -23.33%+16.11% | +30.30%+414.64% | +16.36%-8.50% | -5.41%
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 -45.90% | -28.76%-37.51% | +9.61%+57.37% | +13.75%+140.92% | +17.55%
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 +16.12% | -23.33%+16.08% | +28.69%+414.51% | +15.51%-8.46% | -5.44%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.60% | 0.79%
Calls: 1.56% | 0.77%
Puts: 1.64% | 0.81%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -82.18% | -36.80%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -63.59% | -58.82%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.12. 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
13:40BULLISHBEARISHBEARISH
13:35BULLISHBEARISHBEARISH
13:30BULLISHBEARISHBEARISH
13:25BULLISHBEARISHBEARISH
13:20BULLISHBEARISHBEARISH
13:15BULLISHBEARISHBEARISH
13:10BULLISHBEARISHBEARISH
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 977 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 2016.0616.09$16.080.2%120.80156
$271.00Nov 2010.4510.48$10.470.3%1150.685.1K
$250.00Dec 429.6729.77$29.720.3%--0.8911
$276.00Oct 282.812.82$2.820.4%5780.63966
$248.00Nov 2030.7730.88$30.830.4%--0.9227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2013.2813.32$13.300.3%280.8119.4K
$285.00Nov 209.579.61$9.590.4%2120.6923.6K
$291.00Nov 2014.1014.16$14.130.4%--0.83147
$288.00Nov 2011.7011.75$11.730.4%270.77205
$280.00Nov 206.636.66$6.650.5%9860.5636.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 308 found (avg $0.40, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.110.12$0.128.3%97.2K0.264.2K
$277.00Oct 260.630.64$0.641.6%48.6K0.741.7K
$281.00Oct 270.090.10$0.1010.0%3.0K0.08669
$280.00Oct 270.190.20$0.205.0%11.9K0.151.5K
$279.00Oct 270.390.40$0.402.5%6.3K0.271.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.120.13$0.137.7%88.3K0.261.4K
$278.00Oct 260.600.61$0.611.6%52.0K0.741.2K
$273.00Oct 270.070.08$0.0812.5%1.3K0.06600
$274.00Oct 270.130.14$0.147.1%1.5K0.101.8K
$272.00Oct 270.050.06$0.0616.7%1.0K0.042.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 452 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2752.3252.80$52.560.9%2641.00--
$230.00Oct 2747.3147.77$47.541.0%21.001
$235.00Oct 2742.3042.78$42.541.1%4931.001
$240.00Oct 2737.3337.81$37.571.3%3721.00--
$245.00Oct 2732.3032.80$32.551.5%6221.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 263.413.62$3.526.0%7001.00147
$282.00Oct 264.404.63$4.525.1%651.0050
$283.00Oct 265.405.60$5.503.6%301.001
$284.00Oct 266.406.63$6.523.5%241.0016
$285.00Oct 267.407.61$7.512.8%421.0040

Most actively traded options today. High liquidity = easy entry/exit. 1,109 active (total vol 974.8K, top 97.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.110.12$0.128.3%97.2K0.264.2K
$279.00Oct 260.030.04$0.0425.0%75.6K0.071.3K
$277.00Oct 260.630.64$0.641.6%48.6K0.741.7K
$280.00Oct 260.010.02$0.0250.0%44.5K0.0312.2K
$280.00Oct 270.190.20$0.205.0%11.9K0.151.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.120.13$0.137.7%88.3K0.261.4K
$278.00Oct 260.600.61$0.611.6%52.0K0.741.2K
$262.00Nov 201.581.61$1.601.9%48.4K0.1777.6K
$264.00Nov 201.851.87$1.861.1%40.3K0.2047.1K
$276.00Oct 260.030.04$0.0425.0%37.7K0.072.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 14.0%, max 22.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.0%18.0%22.2%503799
$272.50Nov 6Dec 421.8%19.2%13.3%3992
$282.50Oct 30Dec 421.2%20.1%5.2%2802.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.0%18.0%22.2%2.5K709
$272.50Nov 6Dec 421.8%19.2%13.3%972773
$282.50Oct 30Nov 2721.2%19.7%7.7%3344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 451 found (best R:R 0.50, avg 3.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.50$288.00Nov 13$0.10$0.40$0.1021%4.00$287.60
$293.00$294.00Nov 20$0.12$0.88$0.1213%7.33$293.12
$289.00$290.00Nov 6$0.10$0.90$0.1012%9.00$289.10
$298.00$299.00Dec 4$0.11$0.89$0.1112%8.09$298.11
$300.00$302.00Dec 4$0.16$1.84$0.1610%11.50$300.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$282.00Dec 4$5.99$3.01$5.9977%0.50$285.01
$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$0.14$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. 335 found (best R:R 0.24, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.16$1.16$4.8473%0.24$285.16
$290.00$300.00Nov 9$0.42$0.42$9.5889%0.04$290.42
$287.00$290.00Nov 5$0.33$0.33$2.6786%0.12$287.33
$278.00$279.00Nov 13$0.55$0.55$0.4551%1.22$278.55
$280.00$281.00Nov 27$0.50$0.50$0.5055%1.00$280.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 27$0.11$0.11$0.8983%0.12$274.89
$276.00$275.00Oct 27$0.19$0.19$0.8172%0.23$275.81
$275.00$274.00Oct 28$0.25$0.25$0.7570%0.33$274.75
$277.00$276.00Oct 27$0.32$0.32$0.6858%0.47$276.68
$273.00$272.00Oct 28$0.14$0.14$0.8682%0.16$272.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.16, cheapest $1.29)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.4822.0%20.0%
$272.50Nov 6Nov 13$1.0321.8%20.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.2922.0%20.0%
$272.50Nov 6Nov 13$0.8421.8%20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 399 found (cheapest 0.26% of stock, avg 4.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 26$0.12$0.61$0.73$277.27$278.730.26%
$277.00Oct 26$0.64$0.13$0.77$276.23$277.770.28%
$276.00Oct 26$1.54$0.04$1.58$274.42$277.580.57%
$279.00Oct 26$0.04$1.54$1.58$277.42$280.580.57%
$278.00Oct 27$0.76$1.23$1.99$276.01$279.990.72%
$277.00Oct 27$1.30$0.76$2.06$274.94$279.060.74%
$279.00Oct 27$0.40$1.87$2.27$276.73$281.270.82%
$276.00Oct 27$1.98$0.44$2.42$273.58$278.420.87%
$280.00Oct 26$0.02$2.49$2.51$277.49$282.510.90%
$275.00Oct 26$2.56$0.02$2.58$272.42$277.580.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.03% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$276.00Oct 26$0.04$0.04$0.08$275.92$279.08
$281.00$273.00Oct 27$0.10$0.08$0.18$272.82$281.18
$278.00$276.00Oct 26$0.12$0.04$0.16$275.84$278.16
$279.00$277.00Oct 26$0.04$0.13$0.17$276.83$279.17
$278.00$277.00Oct 26$0.12$0.13$0.25$276.75$278.25
$281.00$274.00Oct 27$0.10$0.14$0.24$273.76$281.24
$280.00$273.00Oct 27$0.20$0.08$0.28$272.72$280.28
$280.00$274.00Oct 27$0.20$0.14$0.34$273.66$280.34
$281.00$275.00Oct 27$0.10$0.25$0.35$274.65$281.35
$280.00$275.00Oct 27$0.20$0.25$0.45$274.55$280.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 433 found (best R:R 1.17, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/261285/286Dec 4$0.54$0.4646%1.17$260.46$285.54
272/272282/282Nov 6$0.31$0.1936%1.63$272.19$282.31
257/258285/286Dec 4$0.50$0.5049%1.00$257.50$285.50
256/257285/286Dec 4$0.49$0.5150%0.96$256.51$285.49
272/273282/282Nov 6$0.31$0.1934%1.63$272.69$282.31
258/259285/286Dec 4$0.50$0.5048%1.00$258.50$285.50
259/260285/286Dec 4$0.51$0.4947%1.04$259.49$285.51
272/272282/283Nov 6$0.29$0.2138%1.38$272.21$282.79
261/262286/287Nov 20$0.43$0.5755%0.75$261.57$286.43
261/262285/286Dec 4$0.53$0.4745%1.13$261.47$285.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 26$0.38$0.6267%1.63
$278.00$279.00$280.00Oct 26$0.06$0.9423%15.67
$277.00$278.00$279.00Oct 26$0.44$0.5666%1.27
$276.00$277.00$278.00Oct 27$0.14$0.8630%6.14
$277.00$278.00$279.00Oct 28$0.07$0.9317%13.29
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$0.06$9.943%165.67
$276.00$277.00$278.00Oct 26$0.39$0.6167%1.56
$275.00$276.00$277.00Oct 26$0.07$0.9323%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 431 found (best net $-2.63, 419 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.63$12.37
$245.00$257.501:2Oct 26-$7.56$4.94
$240.00$255.001:2Nov 13-$9.10$5.90
$275.00$276.001:2Oct 26-$0.52$0.48
$277.00$278.001:2Oct 27-$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.54$7.46
$291.00$282.001:2Dec 4-$2.78$6.22
$285.00$281.001:2Nov 4-$2.41$1.59
$280.00$279.001:2Oct 26-$0.59$0.41
$289.00$285.001:2Oct 28-$3.60$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 2.64%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Dec 4$7.320.500.2%2.64%2.81%1366
$279.00Dec 4$6.770.480.5%2.44%2.97%1662
$280.00Dec 4$6.240.460.9%2.25%3.14%1110
$281.00Dec 4$5.740.441.2%2.07%3.32%290
$282.00Dec 4$5.280.411.6%1.90%3.52%--41
$282.50Dec 4$5.040.401.8%1.82%3.61%2716
$283.00Dec 4$4.820.392.0%1.74%3.71%--26
$284.00Dec 4$4.400.372.3%1.59%3.92%169
$278.00Nov 27$6.480.490.2%2.33%2.51%73252
$279.00Nov 27$5.960.470.5%2.15%2.68%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 461,549
Total Puts 516,693
Put/Call Ratio 1.12
Net Difference -55,144

Prior's Put/Call Breakdown

Total Calls 413,601
Total Puts 771,528
Put/Call Ratio 1.87
Net Difference -357,927

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