Tour v531
IWM
iShares Russell 2000 ETF
$277.58 +0.66%
(10/26 13:55) ◀
|
Monday, October 26, 2026 (2:00pm)
January 2026
|
▶ (10/26 14:10)
◀ 10/26 14:00 ▶

Option Volume

Detail
ℹ
Current (10/26 2:00pm) 1,032,609
Calls: 483,167 (47%)
Puts: 549,442 (53%)
Prior (10/23) 1,217,701
Calls: 427,987 (35%)
Puts: 789,714 (65%)
Current vs Prior -15.20%
Calls: +12.89% (Calls)
Puts: -30.43% (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 -31.27%
Calls: -21.07%
Puts: -38.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 2:00pm) $112.18M
Calls: $59.85M (53%)
Puts: $52.33M (47%)
Prior (10/23) $129.55M
Calls: $49.95M (39%)
Puts: $79.60M (61%)
Current vs Prior -13.41%
Calls: +19.83%
Puts: -34.26%
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 -38.21%
Calls: -3.87%
Puts: -56.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:00pm) 1.14
Prior (10/23) 1.85
Current vs Prior -38.37%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -19.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 2:00pm) 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% | 0.92%0.45% | 1.56%2.00% | 3.00%4.38% | 6.30%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +15.16% | -23.05%+15.16% | +31.18%+416.37% | +16.61%-8.67% | -5.59%
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 -46.34% | -28.49%-38.03% | +10.36%+57.90% | +14.00%+140.47% | +17.32%
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 +15.16% | -23.05%+15.13% | +29.56%+416.24% | +15.76%-8.63% | -5.62%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.63% | 1.21%
Calls: 1.47% | 0.75%
Puts: 1.79% | 1.67%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -81.85% | -3.20%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -62.91% | -36.93%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.14. 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
14:00BULLISHBEARISHBEARISH
13:55BULLISHBEARISHBEARISH
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 974 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 3011.0311.06$11.050.3%50.9249
$266.00Nov 2014.4314.47$14.450.3%460.78466
$267.00Nov 2013.6113.65$13.630.3%2200.76277
$250.00Dec 429.7529.84$29.800.3%--0.8911
$265.00Oct 3012.9312.97$12.950.3%370.94130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 282.072.08$2.080.5%3.1K0.53213
$291.00Nov 2014.0314.10$14.070.5%--0.83147
$285.00Oct 307.657.69$7.670.5%300.88768
$285.00Nov 209.529.57$9.550.5%2260.6923.6K
$290.00Nov 2013.2113.28$13.250.5%280.8119.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 297 found (avg $0.40, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.130.14$0.147.1%106.7K0.304.2K
$277.00Oct 260.670.68$0.681.5%51.9K0.781.7K
$282.00Oct 270.050.06$0.0616.7%6740.052.1K
$281.00Oct 270.100.11$0.119.1%3.1K0.09669
$280.00Oct 270.210.22$0.224.5%12.0K0.171.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.090.10$0.1010.0%103.8K0.221.4K
$278.00Oct 260.550.56$0.561.8%55.3K0.701.2K
$274.00Oct 270.130.14$0.147.1%1.9K0.101.8K
$273.00Oct 270.080.09$0.0911.1%1.4K0.06600
$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. 453 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2652.4852.80$52.640.6%11.00369
$230.00Oct 2647.5247.82$47.670.6%--1.00261
$235.00Oct 2642.5142.84$42.680.8%--1.00487
$240.00Oct 2637.5237.81$37.670.8%--1.00146
$245.00Oct 2632.5132.82$32.670.9%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 3012.3912.46$12.430.6%51.007
$300.00Oct 3022.1522.50$22.331.6%11.001
$316.00Oct 2638.1738.51$38.340.9%11.00--
$317.00Oct 2639.1939.49$39.340.8%11.00--
$318.00Oct 2640.1740.50$40.340.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,115 active (total vol 1.0M, top 106.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.130.14$0.147.1%106.7K0.304.2K
$279.00Oct 260.030.04$0.0425.0%76.9K0.081.3K
$277.00Oct 260.670.68$0.681.5%51.9K0.781.7K
$280.00Oct 260.010.02$0.0250.0%45.6K0.0312.2K
$280.00Oct 270.210.22$0.224.5%12.0K0.171.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.090.10$0.1010.0%103.8K0.221.4K
$278.00Oct 260.550.56$0.561.8%55.3K0.701.2K
$262.00Nov 201.571.59$1.581.3%48.4K0.1777.6K
$276.00Oct 260.020.03$0.0333.3%40.8K0.062.6K
$264.00Nov 201.831.85$1.841.1%40.3K0.1947.1K

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 14.8%, max 23.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.2%18.0%23.3%580799
$272.50Nov 6Dec 421.8%19.2%13.8%3992
$282.50Oct 30Dec 421.3%20.1%6.0%2822.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.2%18.0%23.3%2.5K709
$272.50Nov 6Dec 421.8%19.2%13.8%972773
$282.50Oct 30Nov 2721.3%19.7%8.4%3344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 448 found (best R:R 0.51, avg 3.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 26$0.54$0.46$0.5478%0.85$277.54
$278.00$279.00Oct 26$0.10$0.90$0.1030%9.00$278.10
$292.50$293.00Dec 4$0.10$0.40$0.1020%4.00$292.60
$298.00$299.00Dec 4$0.11$0.89$0.1112%8.09$298.11
$299.00$300.00Dec 4$0.10$0.90$0.1011%9.00$299.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$282.00Dec 4$5.98$3.02$5.9877%0.51$285.02
$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$0.13$4.87$0.136%37.46$239.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 332 found (best R:R 0.24, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.17$1.17$4.8373%0.24$285.17
$290.00$300.00Nov 9$0.44$0.44$9.5689%0.05$290.44
$278.00$279.00Nov 27$0.56$0.56$0.4450%1.27$278.56
$279.00$280.00Nov 20$0.53$0.53$0.4753%1.13$279.53
$287.00$290.00Nov 5$0.33$0.33$2.6785%0.12$287.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$275.00Oct 27$0.19$0.19$0.8173%0.23$275.81
$277.00$276.00Oct 27$0.31$0.31$0.6959%0.45$276.69
$273.00$272.00Oct 28$0.14$0.14$0.8682%0.16$272.86
$274.00$273.00Oct 29$0.23$0.23$0.7773%0.30$273.77
$275.00$274.00Oct 28$0.24$0.24$0.7670%0.32$274.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.16, cheapest $1.28)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.4922.2%20.0%
$272.50Nov 6Nov 13$1.0221.8%20.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.2822.2%20.0%
$272.50Nov 6Nov 13$0.8321.8%20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 400 found (cheapest 0.25% of stock, avg 4.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 26$0.14$0.56$0.70$277.30$278.700.25%
$277.00Oct 26$0.68$0.10$0.78$276.22$277.780.28%
$279.00Oct 26$0.04$1.46$1.50$277.50$280.500.54%
$276.00Oct 26$1.60$0.03$1.63$274.37$277.630.59%
$278.00Oct 27$0.80$1.20$2.00$276.00$280.000.72%
$277.00Oct 27$1.34$0.74$2.08$274.92$279.080.75%
$279.00Oct 27$0.44$1.84$2.28$276.72$281.280.82%
$280.00Oct 26$0.02$2.41$2.43$277.57$282.430.88%
$276.00Oct 27$2.03$0.43$2.46$273.54$278.460.89%
$275.00Oct 26$2.65$0.02$2.67$272.33$277.670.96%

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$0.04$0.03$0.07$275.93$279.07
$279.00$277.00Oct 26$0.04$0.10$0.14$276.86$279.14
$281.00$273.00Oct 27$0.11$0.09$0.20$272.80$281.20
$278.00$276.00Oct 26$0.14$0.03$0.17$275.83$278.17
$281.00$274.00Oct 27$0.11$0.14$0.25$273.75$281.25
$278.00$277.00Oct 26$0.14$0.10$0.24$276.76$278.24
$280.00$273.00Oct 27$0.22$0.09$0.31$272.69$280.31
$280.00$274.00Oct 27$0.22$0.14$0.36$273.64$280.36
$281.00$275.00Oct 27$0.11$0.24$0.35$274.65$281.35
$280.00$275.00Oct 27$0.22$0.24$0.46$274.54$280.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 429 found (best R:R 1.63, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
272/272282/283Nov 6$0.29$0.2138%1.38$272.21$282.79
260/261284/285Nov 20$0.47$0.5351%0.89$260.53$284.47
260/261287/288Nov 20$0.39$0.6158%0.64$260.61$287.39
260/261285/286Nov 20$0.44$0.5653%0.79$260.56$285.44
262/263284/285Nov 20$0.49$0.5148%0.96$262.51$284.49
271/272283/284Nov 9$0.58$0.4239%1.38$271.42$283.58
262/263287/288Nov 20$0.41$0.5956%0.69$262.59$287.41
257/258286/287Dec 4$0.46$0.5451%0.85$257.54$286.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.08$4.926%61.50
$277.00$278.00$279.00Oct 26$0.44$0.5670%1.27
$278.00$279.00$280.00Oct 26$0.08$0.9227%11.50
$276.00$277.00$278.00Oct 26$0.38$0.6264%1.63
$276.00$277.00$278.00Oct 27$0.15$0.8530%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 9$0.20$9.807%49.00
$240.00$250.00$260.00Nov 5$0.16$9.846%61.50
$278.00$279.00$280.00Oct 26$0.05$0.9527%19.00
$277.00$278.00$279.00Oct 26$0.44$0.5670%1.27
$230.00$240.00$250.00Nov 9$0.08$9.923%124.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 424 found (best net $-2.78, 412 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.78$12.22
$245.00$257.501:2Oct 26-$7.67$4.83
$240.00$255.001:2Nov 13-$9.12$5.88
$275.00$276.001:2Oct 26-$0.55$0.45
$277.00$278.001:2Oct 27-$0.26$0.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.53$7.47
$291.00$282.001:2Dec 4-$2.74$6.26
$285.00$281.001:2Nov 4-$2.39$1.61
$280.00$279.001:2Oct 26-$0.51$0.49
$289.00$285.001:2Oct 28-$3.52$0.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 214 found (best yield 2.65%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Dec 4$7.360.500.1%2.65%2.80%1366
$279.00Dec 4$6.810.480.5%2.45%2.96%1662
$280.00Dec 4$6.280.460.9%2.26%3.13%1110
$281.00Dec 4$5.780.441.2%2.08%3.31%290
$282.00Dec 4$5.300.421.6%1.91%3.50%--41
$282.50Dec 4$5.080.411.8%1.83%3.60%2716
$283.00Dec 4$4.850.391.9%1.75%3.70%--26
$284.00Dec 4$4.430.372.3%1.60%3.91%169
$278.00Nov 27$6.530.500.1%2.35%2.50%73252
$279.00Nov 27$5.960.480.5%2.15%2.66%47224

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 483,167
Total Puts 549,442
Put/Call Ratio 1.14
Net Difference -66,275

Prior's Put/Call Breakdown

Total Calls 427,987
Total Puts 789,714
Put/Call Ratio 1.85
Net Difference -361,727

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