Tour v531
IWM
iShares Russell 2000 ETF
$277.15 +0.51%
(10/26 13:45) ◀
|
Monday, October 26, 2026 (1:50pm)
January 2026
|
▶ (10/26 13:55)
◀ 10/26 13:50 ▶

Option Volume

Detail
ℹ
Current (10/26 1:50pm) 1,004,211
Calls: 470,180 (47%)
Puts: 534,031 (53%)
Prior (10/23) 1,201,286
Calls: 420,236 (35%)
Puts: 781,050 (65%)
Current vs Prior -16.41%
Calls: +11.88% (Calls)
Puts: -31.63% (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 -33.16%
Calls: -23.20%
Puts: -40.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 1:50pm) $111.88M
Calls: $53.44M (48%)
Puts: $58.44M (52%)
Prior (10/23) $128.97M
Calls: $49.62M (38%)
Puts: $79.35M (62%)
Current vs Prior -13.25%
Calls: +7.70%
Puts: -26.35%
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 -38.37%
Calls: -14.16%
Puts: -51.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 1:50pm) 1.14
Prior (10/23) 1.86
Current vs Prior -38.89%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -19.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 1:50pm) 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 0.47% | 0.92%0.47% | 1.56%2.02% | 3.02%4.39% | 6.31%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +21.85% | -22.62%+21.86% | +31.08%+419.98% | +17.64%-8.45% | -5.50%
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 -43.23% | -28.10%-34.42% | +10.27%+59.01% | +15.00%+141.04% | +17.44%
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 +21.85% | -22.62%+21.83% | +29.46%+419.85% | +16.77%-8.41% | -5.53%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.83% | 0.79%
Calls: 2.56% | 0.90%
Puts: 1.09% | 0.69%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -79.62% | -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 -58.36% | -58.82%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.14. 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 BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
13:50BEARISHBEARISHBEARISH
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 978 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Oct 3012.5312.56$12.550.2%370.94130
$265.00Nov 2014.9314.97$14.950.3%2500.78782
$267.00Oct 3010.6410.67$10.660.3%10.9149
$266.00Nov 2014.1014.14$14.120.3%460.77466
$264.00Nov 2015.7715.82$15.800.3%120.80156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 205.865.88$5.870.3%1.1K0.511.7K
$290.00Nov 2013.5713.62$13.600.4%280.8219.4K
$277.00Nov 205.425.44$5.430.4%1.4K0.497.4K
$288.00Nov 2011.9812.03$12.010.4%270.77205
$289.00Nov 2012.7612.82$12.790.5%--0.8050

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 302 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.060.07$0.0714.3%100.5K0.154.2K
$277.00Oct 260.380.39$0.392.6%49.8K0.571.7K
$281.00Oct 270.080.09$0.0911.1%3.1K0.07669
$280.00Oct 270.150.16$0.166.3%12.0K0.131.5K
$279.00Oct 270.310.33$0.326.3%6.7K0.231.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 260.050.06$0.0616.7%39.5K0.122.6K
$277.00Oct 260.230.24$0.244.2%97.5K0.431.4K
$278.00Oct 260.910.92$0.921.1%53.9K0.851.2K
$272.00Oct 270.050.06$0.0616.7%1.0K0.042.3K
$273.00Oct 270.100.11$0.119.1%1.3K0.08600

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 451 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Nov 2052.6953.25$52.971.1%--1.001.0K
$230.00Nov 2047.7748.36$48.071.2%31.0030
$225.00Oct 2652.0152.36$52.190.7%11.00369
$230.00Oct 2647.0147.36$47.190.7%--1.00261
$235.00Oct 2641.9442.35$42.151.0%--1.00487
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 263.813.96$3.893.9%7001.00147
$282.00Oct 264.814.96$4.893.1%661.0050
$283.00Oct 265.815.97$5.892.7%311.001
$284.00Oct 266.816.98$6.902.5%241.0016
$285.00Oct 267.818.00$7.902.4%421.0040

Most actively traded options today. High liquidity = easy entry/exit. 1,112 active (total vol 1.0M, top 100.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.060.07$0.0714.3%100.5K0.154.2K
$279.00Oct 260.020.03$0.0333.3%76.5K0.051.3K
$277.00Oct 260.380.39$0.392.6%49.8K0.571.7K
$280.00Oct 260.010.02$0.0250.0%44.9K0.0312.2K
$280.00Oct 270.150.16$0.166.3%12.0K0.131.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.230.24$0.244.2%97.5K0.431.4K
$278.00Oct 260.910.92$0.921.1%53.9K0.851.2K
$262.00Nov 201.661.68$1.671.2%48.4K0.1777.6K
$264.00Nov 201.931.95$1.941.0%40.3K0.2047.1K
$276.00Oct 260.050.06$0.0616.7%39.5K0.122.6K

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 13.0%, max 28.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.2%18.0%28.7%507799
$272.50Nov 6Dec 421.9%19.2%14.2%3992
$282.50Oct 30Dec 421.3%20.1%5.9%2802.0K
$278.00Oct 26Dec 418.2%17.8%2.2%100.5K4.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.2%18.0%28.7%2.5K709
$272.50Nov 6Dec 421.9%19.2%14.2%972773
$282.50Oct 30Nov 2721.3%19.7%8.1%3344
$278.00Oct 26Dec 418.2%17.8%2.2%53.9K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 452 found (best R:R 18.23, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$302.00Dec 4$0.15$1.85$0.159%12.33$300.15
$288.00$289.00Nov 6$0.11$0.89$0.1113%8.09$288.11
$292.00$292.50Dec 4$0.10$0.40$0.1020%4.00$292.10
$287.00$287.50Dec 4$0.15$0.35$0.1530%2.33$287.15
$276.00$277.00Oct 27$0.62$0.38$0.6267%0.61$276.62
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$0.19$4.81$0.198%25.32$244.81
$250.00$245.00Nov 27$0.22$4.78$0.229%21.73$249.78
$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. 337 found (best R:R 0.23, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.11$1.11$4.8974%0.23$285.11
$290.00$300.00Nov 9$0.39$0.39$9.6190%0.04$290.39
$281.00$282.00Dec 4$0.49$0.49$0.5157%0.96$281.49
$278.00$279.00Nov 20$0.54$0.54$0.4651%1.17$278.54
$278.00$279.00Nov 13$0.53$0.53$0.4752%1.13$278.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 26$0.18$0.18$0.8257%0.22$276.82
$275.00$274.00Oct 27$0.14$0.14$0.8679%0.16$274.86
$277.00$276.00Oct 27$0.38$0.38$0.6252%0.61$276.62
$276.00$275.00Oct 27$0.23$0.23$0.7767%0.30$275.77
$275.00$274.00Oct 28$0.27$0.27$0.7367%0.37$274.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.01, cheapest $1.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.5023.2%21.8%
$272.50Nov 6Nov 13$1.0221.9%20.9%
$277.00Oct 26Oct 27$0.7216.6%16.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.3023.2%21.8%
$272.50Nov 6Nov 13$0.8421.9%20.9%
$277.00Oct 26Oct 27$0.6916.6%16.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 399 found (cheapest 0.23% of stock, avg 4.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.39$0.24$0.63$276.37$277.630.23%
$278.00Oct 26$0.07$0.92$0.99$277.01$278.990.36%
$276.00Oct 26$1.20$0.06$1.26$274.74$277.260.45%
$279.00Oct 26$0.03$1.87$1.90$277.10$280.900.69%
$277.00Oct 27$1.11$0.93$2.04$274.96$279.040.74%
$278.00Oct 27$0.63$1.44$2.07$275.93$280.070.75%
$275.00Oct 26$2.16$0.02$2.18$272.82$277.180.79%
$276.00Oct 27$1.73$0.55$2.28$273.72$278.280.82%
$279.00Oct 27$0.32$2.15$2.47$276.53$281.470.89%
$275.00Oct 27$2.50$0.32$2.82$272.18$277.821.02%

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$0.06$0.09$275.91$279.09
$278.00$276.00Oct 26$0.07$0.06$0.13$275.87$278.13
$281.00$273.00Oct 27$0.09$0.11$0.20$272.80$281.20
$280.00$273.00Oct 27$0.16$0.11$0.27$272.73$280.27
$281.00$274.00Oct 27$0.09$0.18$0.27$273.73$281.27
$280.00$274.00Oct 27$0.16$0.18$0.34$273.66$280.34
$278.00$277.00Oct 26$0.07$0.24$0.31$276.69$278.31
$279.00$277.00Oct 26$0.03$0.24$0.27$276.73$279.27
$281.00$275.00Oct 27$0.09$0.32$0.41$274.59$281.41
$280.00$275.00Oct 27$0.16$0.32$0.48$274.52$280.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 436 found (best R:R 0.69, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259286/287Nov 20$0.41$0.5958%0.69$258.59$286.41
272/273282/283Nov 6$0.31$0.1936%1.63$272.69$282.81
272/272282/283Nov 6$0.30$0.2038%1.50$272.20$282.80
257/258285/286Nov 27$0.45$0.5553%0.82$257.55$285.45
258/259285/286Dec 4$0.50$0.5048%1.00$258.50$285.50
260/261286/287Nov 20$0.42$0.5856%0.72$260.58$286.42
258/259284/285Nov 20$0.45$0.5553%0.82$258.55$284.45
260/261285/286Dec 4$0.52$0.4846%1.08$260.48$285.52
272/273282/282Nov 6$0.31$0.1934%1.63$272.69$282.31
261/262286/287Nov 20$0.43$0.5755%0.75$261.57$286.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$235.00$240.00Nov 20$0.06$4.946%82.33
$275.00$276.00$277.00Oct 26$0.15$0.8540%5.67
$276.00$277.00$278.00Oct 26$0.49$0.5173%1.04
$277.00$278.00$279.00Oct 26$0.28$0.7252%2.57
$276.00$277.00$278.00Oct 27$0.14$0.8631%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 9$0.24$9.768%40.67
$240.00$250.00$260.00Nov 5$0.17$9.836%57.82
$275.00$276.00$277.00Oct 26$0.14$0.8640%6.14
$230.00$240.00$250.00Nov 9$0.07$9.933%141.86
$277.00$278.00$279.00Oct 26$0.27$0.7351%2.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 428 found (best net $-2.27, 418 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.27$12.73
$245.00$257.501:2Oct 26-$7.17$5.33
$240.00$255.001:2Nov 13-$8.80$6.20
$275.00$276.001:2Oct 26-$0.24$0.76
$277.00$278.001:2Oct 27-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.86$7.14
$291.00$282.001:2Dec 4-$2.92$6.08
$285.00$281.001:2Nov 4-$2.63$1.37
$277.00$276.001:2Oct 27-$0.17$0.83
$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. 213 found (best yield 2.67%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.50Dec 4$7.400.500.1%2.67%2.80%1549
$278.00Dec 4$7.120.490.3%2.57%2.88%1366
$279.00Dec 4$6.580.470.7%2.37%3.04%1662
$280.00Dec 4$6.080.451.0%2.19%3.22%1110
$281.00Dec 4$5.600.431.4%2.02%3.41%290
$282.00Dec 4$5.110.411.8%1.84%3.59%--41
$282.50Dec 4$4.880.401.9%1.76%3.69%2716
$283.00Dec 4$4.670.382.1%1.69%3.80%--26
$277.50Nov 27$6.570.500.1%2.37%2.50%18164
$284.00Dec 4$4.270.362.5%1.54%4.01%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 470,180
Total Puts 534,031
Put/Call Ratio 1.14
Net Difference -63,851

Prior's Put/Call Breakdown

Total Calls 420,236
Total Puts 781,050
Put/Call Ratio 1.86
Net Difference -360,814

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