Tour v531
IWM
iShares Russell 2000 ETF
$277.35 +0.58%
(10/26 13:40) ◀
|
Monday, October 26, 2026 (1:45pm)
January 2026
|
▶ (10/26 13:50)
◀ 10/26 13:45 ▶

Option Volume

Detail
ℹ
Current (10/26 1:45pm) 992,820
Calls: 466,811 (47%)
Puts: 526,009 (53%)
Prior (10/23) 1,191,954
Calls: 416,879 (35%)
Puts: 775,075 (65%)
Current vs Prior -16.71%
Calls: +11.98% (Calls)
Puts: -32.13% (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 -33.92%
Calls: -23.75%
Puts: -40.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 1:45pm) $110.52M
Calls: $55.67M (50%)
Puts: $54.84M (50%)
Prior (10/23) $128.35M
Calls: $45.65M (36%)
Puts: $82.70M (64%)
Current vs Prior -13.89%
Calls: +21.97%
Puts: -33.69%
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 -39.12%
Calls: -10.57%
Puts: -54.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 1:45pm) 1.13
Prior (10/23) 1.86
Current vs Prior -39.39%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -19.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 1:45pm) 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 0.45% | 0.91%0.45% | 1.56%2.02% | 3.03%4.39% | 6.32%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +17.12% | -23.29%+17.12% | +30.99%+419.59% | +17.69%-8.37% | -5.40%
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 -45.43% | -28.72%-36.97% | +10.19%+58.89% | +15.06%+141.27% | +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 +17.12% | -23.29%+17.09% | +29.37%+419.46% | +16.83%-8.33% | -5.44%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.31% | 1.58%
Calls: 1.92% | 1.65%
Puts: 2.70% | 1.52%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -74.28% | +26.40%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -47.43% | -17.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.13. 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 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
13:45BULLISHBEARISHBEARISH
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 975 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Oct 3012.7212.76$12.740.3%370.94130
$265.00Nov 2015.0815.13$15.110.3%2500.79782
$269.00Oct 288.568.59$8.570.4%370.93278
$266.00Nov 2014.2514.30$14.280.4%460.77466
$267.00Oct 3010.8210.86$10.840.4%10.9149
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 205.775.79$5.780.3%1.1K0.511.7K
$277.00Nov 205.335.35$5.340.4%1.4K0.487.4K
$286.00Nov 2010.3710.41$10.390.4%550.72423
$288.00Nov 2011.8311.88$11.860.4%270.77205
$287.00Nov 2011.0811.13$11.110.5%150.74171

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 301 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.080.09$0.0911.1%99.3K0.204.2K
$277.00Oct 260.510.52$0.521.9%49.2K0.671.7K
$281.00Oct 270.080.09$0.0911.1%3.1K0.07669
$280.00Oct 270.170.18$0.185.6%11.9K0.141.5K
$279.00Oct 270.360.37$0.372.7%6.4K0.251.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.160.17$0.175.9%92.9K0.331.4K
$278.00Oct 260.730.75$0.742.7%52.9K0.801.2K
$272.00Oct 270.050.06$0.0616.7%1.0K0.042.3K
$274.00Oct 270.150.16$0.166.3%1.7K0.111.8K
$273.00Oct 270.090.10$0.1010.0%1.3K0.07600

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 2652.1652.54$52.350.7%11.00369
$230.00Oct 2647.1647.55$47.360.8%--1.00261
$235.00Oct 2642.1642.53$42.350.9%--1.00487
$240.00Oct 2637.1637.54$37.351.0%--1.00146
$245.00Oct 2632.1132.55$32.331.4%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 3012.6012.70$12.650.8%51.007
$300.00Oct 3022.4522.89$22.671.9%11.001
$316.00Oct 2638.4838.91$38.691.1%11.00--
$317.00Oct 2639.4839.91$39.691.1%11.00--
$318.00Oct 2640.4540.91$40.681.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,110 active (total vol 989.4K, top 99.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.080.09$0.0911.1%99.3K0.204.2K
$279.00Oct 260.020.03$0.0333.3%76.2K0.061.3K
$277.00Oct 260.510.52$0.521.9%49.2K0.671.7K
$280.00Oct 260.010.02$0.0250.0%44.7K0.0312.2K
$280.00Oct 270.170.18$0.185.6%11.9K0.141.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.160.17$0.175.9%92.9K0.331.4K
$278.00Oct 260.730.75$0.742.7%52.9K0.801.2K
$262.00Nov 201.621.64$1.631.2%48.4K0.1777.6K
$264.00Nov 201.891.91$1.901.1%40.3K0.2047.1K
$276.00Oct 260.040.05$0.0520.0%38.4K0.092.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 14.5%, max 22.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.1%18.0%22.9%506799
$272.50Nov 6Dec 421.9%19.2%13.9%3992
$282.50Oct 30Dec 421.2%20.1%5.4%2802.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.1%18.0%22.9%2.5K709
$272.50Nov 6Dec 421.9%19.2%13.9%972773
$282.50Oct 30Nov 2721.2%19.7%7.9%3344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 449 found (best R:R 0.50, avg 3.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$302.00Dec 4$0.15$1.85$0.159%12.33$300.15
$297.00$298.00Dec 4$0.12$0.88$0.1213%7.33$297.12
$293.00$294.00Nov 20$0.12$0.88$0.1213%7.33$293.12
$298.00$299.00Dec 4$0.11$0.89$0.1112%8.09$298.11
$288.00$289.00Nov 6$0.12$0.88$0.1213%7.33$288.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$282.00Dec 4$6.02$2.98$6.0278%0.50$284.98
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 335 found (best R:R 0.23, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.14$1.14$4.8674%0.23$285.14
$290.00$300.00Nov 9$0.41$0.41$9.5990%0.04$290.41
$287.00$290.00Nov 5$0.32$0.32$2.6886%0.12$287.32
$279.00$280.00Dec 4$0.53$0.53$0.4752%1.13$279.53
$279.00$280.00Nov 9$0.49$0.49$0.5155%0.96$279.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$275.00Oct 27$0.21$0.21$0.7970%0.27$275.79
$277.00$276.00Oct 26$0.12$0.12$0.8867%0.14$276.88
$275.00$274.00Oct 27$0.12$0.12$0.8881%0.14$274.88
$274.00$273.00Oct 28$0.20$0.20$0.8075%0.25$273.80
$272.00$271.00Oct 28$0.11$0.11$0.8985%0.12$271.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.00, cheapest $1.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.4822.1%20.1%
$272.50Nov 6Nov 13$1.0321.9%20.8%
$277.00Oct 26Oct 27$0.6916.9%16.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.3022.1%20.1%
$272.50Nov 6Nov 13$0.8321.9%20.8%
$277.00Oct 26Oct 27$0.6616.9%16.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 399 found (cheapest 0.25% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.52$0.17$0.69$276.31$277.690.25%
$278.00Oct 26$0.09$0.74$0.83$277.17$278.830.30%
$276.00Oct 26$1.40$0.05$1.45$274.55$277.450.52%
$279.00Oct 26$0.03$1.70$1.73$277.27$280.730.62%
$278.00Oct 27$0.71$1.32$2.03$275.97$280.030.73%
$277.00Oct 27$1.21$0.83$2.04$274.96$279.040.74%
$276.00Oct 27$1.87$0.49$2.36$273.64$278.360.85%
$279.00Oct 27$0.37$1.99$2.36$276.64$281.360.85%
$275.00Oct 26$2.36$0.02$2.38$272.62$277.380.86%
$280.00Oct 26$0.02$2.72$2.74$277.26$282.740.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.03% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$276.00Oct 26$0.03$0.05$0.08$275.92$279.08
$278.00$276.00Oct 26$0.09$0.05$0.14$275.86$278.14
$281.00$273.00Oct 27$0.09$0.10$0.19$272.81$281.19
$281.00$274.00Oct 27$0.09$0.16$0.25$273.75$281.25
$279.00$277.00Oct 26$0.03$0.17$0.20$276.80$279.20
$278.00$277.00Oct 26$0.09$0.17$0.26$276.74$278.26
$280.00$273.00Oct 27$0.18$0.10$0.28$272.72$280.28
$280.00$274.00Oct 27$0.18$0.16$0.34$273.66$280.34
$281.00$275.00Oct 27$0.09$0.28$0.37$274.63$281.37
$280.00$275.00Oct 27$0.18$0.28$0.46$274.54$280.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 405 found (best R:R 1.38, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268282/283Nov 13$0.29$0.2141%1.38$267.71$282.79
272/272282/282Nov 6$0.31$0.1936%1.63$272.19$282.31
272/273282/282Nov 6$0.31$0.1934%1.63$272.69$282.31
264/265282/283Nov 9$0.47$0.5351%0.89$264.53$282.47
272/272282/283Nov 6$0.29$0.2138%1.38$272.21$282.79
258/259284/285Nov 27$0.48$0.5250%0.92$258.52$284.48
259/260284/285Nov 27$0.49$0.5149%0.96$259.51$284.49
260/261284/285Nov 27$0.50$0.5048%1.00$260.50$284.50
266/267282/283Nov 9$0.50$0.5048%1.00$266.50$282.50
264/265284/285Nov 27$0.55$0.4542%1.22$264.45$284.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 26$0.08$0.9229%11.50
$276.00$277.00$278.00Oct 26$0.45$0.5571%1.22
$277.00$278.00$279.00Oct 26$0.37$0.6361%1.70
$278.00$279.00$280.00Oct 26$0.05$0.9517%19.00
$276.00$277.00$278.00Oct 28$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 9$0.22$9.788%44.45
$240.00$250.00$260.00Nov 5$0.17$9.836%57.82
$275.00$276.00$277.00Oct 26$0.09$0.9130%10.11
$230.00$240.00$250.00Nov 9$0.07$9.933%141.86
$276.00$277.00$278.00Oct 26$0.45$0.5571%1.22

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 $-2.43, 413 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.43$12.57
$245.00$257.501:2Oct 26-$7.33$5.17
$240.00$255.001:2Nov 13-$9.01$5.99
$275.00$276.001:2Oct 26-$0.44$0.56
$277.00$278.001:2Oct 27-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.63$7.37
$291.00$282.001:2Dec 4-$2.85$6.15
$285.00$281.001:2Nov 4-$2.53$1.47
$280.00$279.001:2Oct 26-$0.68$0.32
$289.00$285.001:2Oct 28-$3.75$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 214 found (best yield 2.71%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.50Dec 4$7.530.510.1%2.71%2.77%1549
$278.00Dec 4$7.240.490.2%2.61%2.84%1366
$279.00Dec 4$6.700.480.6%2.42%3.01%1662
$280.00Dec 4$6.170.461.0%2.22%3.18%1110
$281.00Dec 4$5.680.431.3%2.05%3.36%290
$282.00Dec 4$5.200.411.7%1.87%3.55%--41
$282.50Dec 4$4.980.401.9%1.80%3.65%2716
$283.00Dec 4$4.760.392.0%1.72%3.75%--26
$277.50Nov 27$6.700.500.1%2.42%2.47%18164
$284.00Dec 4$4.340.372.4%1.56%3.96%169

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 466,811
Total Puts 526,009
Put/Call Ratio 1.13
Net Difference -59,198

Prior's Put/Call Breakdown

Total Calls 416,879
Total Puts 775,075
Put/Call Ratio 1.86
Net Difference -358,196

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