Tour v531
IWM
iShares Russell 2000 ETF
$277.55 +0.65%
(10/26 14:00) ◀
|
Monday, October 26, 2026 (2:10pm)
January 2026
|
▶ (10/26 14:15)
◀ 10/26 14:10 ▶

Option Volume

Detail
ℹ
Current (10/26 2:10pm) 1,048,540
Calls: 490,960 (47%)
Puts: 557,580 (53%)
Prior (10/23) 1,253,704
Calls: 433,289 (35%)
Puts: 820,415 (65%)
Current vs Prior -16.36%
Calls: +13.31% (Calls)
Puts: -32.04% (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 -30.21%
Calls: -19.80%
Puts: -37.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 2:10pm) $112.74M
Calls: $59.88M (53%)
Puts: $52.86M (47%)
Prior (10/23) $138.19M
Calls: $49.07M (36%)
Puts: $89.12M (64%)
Current vs Prior -18.42%
Calls: +22.03%
Puts: -40.69%
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 -37.90%
Calls: -3.81%
Puts: -55.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:10pm) 1.14
Prior (10/23) 1.89
Current vs Prior -40.02%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -19.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 2:10pm) 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 0.43% | 0.91%0.43% | 1.55%2.00% | 2.99%4.38% | 6.30%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +10.53% | -23.34%+10.54% | +30.59%+415.49% | +16.49%-8.66% | -5.63%
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 -48.50% | -28.77%-40.51% | +9.86%+57.64% | +13.88%+140.50% | +17.27%
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 +10.53% | -23.34%+10.52% | +28.98%+415.36% | +15.63%-8.62% | -5.66%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.48% | 0.79%
Calls: 3.17% | 0.76%
Puts: 1.79% | 0.83%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -72.38% | -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 -43.56% | -58.82%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.14. 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
14:10BULLISHBEARISHBEARISH
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 982 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 3011.0011.03$11.020.3%140.9249
$267.00Nov 2013.5813.62$13.600.3%2200.76277
$250.00Dec 429.7229.81$29.770.3%--0.8911
$269.00Nov 2011.9912.03$12.010.3%1480.72363
$266.00Oct 3011.9411.98$11.960.3%180.9390
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2013.2413.28$13.260.3%280.8119.4K
$286.00Nov 2010.2210.26$10.240.4%550.71423
$285.00Nov 209.549.58$9.560.4%2320.6923.6K
$287.00Nov 2010.9310.98$10.960.5%150.74171
$278.00Oct 282.072.08$2.080.5%3.1K0.53213

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 311 found (avg $0.39, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.110.12$0.128.3%109.4K0.274.2K
$277.00Oct 260.620.64$0.633.2%52.6K0.791.7K
$281.00Oct 270.090.10$0.1010.0%3.1K0.08669
$282.00Oct 270.050.06$0.0616.7%6930.052.1K
$280.00Oct 270.200.21$0.214.8%12.2K0.161.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.080.09$0.0911.1%108.2K0.211.4K
$278.00Oct 260.560.57$0.561.8%56.7K0.731.2K
$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 2652.3552.77$52.560.8%11.00369
$230.00Oct 2647.3447.65$47.500.7%--1.00261
$235.00Oct 2642.3542.66$42.510.7%--1.00487
$240.00Oct 2637.3437.67$37.510.9%--1.00146
$245.00Oct 2632.3432.77$32.561.3%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 3012.4012.51$12.460.9%71.007
$300.00Oct 3022.3422.68$22.511.5%11.001
$317.00Oct 2639.3539.66$39.500.8%11.00--
$318.00Oct 2640.2340.66$40.441.1%11.00--
$319.00Oct 2641.2341.66$41.441.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,119 active (total vol 1.0M, top 109.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.110.12$0.128.3%109.4K0.274.2K
$279.00Oct 260.020.03$0.0333.3%77.1K0.061.3K
$277.00Oct 260.620.64$0.633.2%52.6K0.791.7K
$280.00Oct 260.010.02$0.0250.0%45.9K0.0312.2K
$280.00Oct 270.200.21$0.214.8%12.2K0.161.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.080.09$0.0911.1%108.2K0.211.4K
$278.00Oct 260.560.57$0.561.8%56.7K0.731.2K
$262.00Nov 201.571.60$1.591.9%48.4K0.1777.6K
$276.00Oct 260.020.03$0.0333.3%41.4K0.062.6K
$264.00Nov 201.831.86$1.851.6%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 14.7%, max 22.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.1%18.0%22.9%580799
$272.50Nov 6Dec 421.9%19.2%14.1%4592
$282.50Oct 30Dec 421.3%20.1%5.9%2842.0K
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%14.1%972773
$282.50Oct 30Nov 2721.3%19.7%8.2%3344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 450 found (best R:R 0.51, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 26$0.51$0.49$0.5179%0.96$277.51
$294.00$295.00Nov 27$0.13$0.87$0.1314%6.69$294.13
$297.00$298.00Dec 4$0.12$0.88$0.1213%7.33$297.12
$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$5.98$3.02$5.9877%0.51$285.02
$250.00$245.00Dec 4$0.26$4.74$0.2610%18.23$249.74
$245.00$240.00Dec 4$0.18$4.82$0.188%26.78$244.82
$250.00$245.00Nov 27$0.21$4.79$0.219%22.81$249.79
$280.00$278.00Nov 5$1.00$1.00$1.0060%1.00$279.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 336 found (best R:R 0.24, avg 0.40)

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
$287.00$290.00Nov 5$0.34$0.34$2.6686%0.13$287.34
$281.00$282.00Nov 27$0.48$0.48$0.5257%0.92$281.48
$278.00$279.00Nov 5$0.53$0.53$0.4751%1.13$278.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$275.00Oct 27$0.19$0.19$0.8173%0.23$275.81
$275.00$274.00Oct 27$0.11$0.11$0.8983%0.12$274.89
$273.00$272.00Oct 29$0.19$0.19$0.8177%0.23$272.81
$273.00$272.00Oct 28$0.14$0.14$0.8682%0.16$272.86
$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 $1.30)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.4922.1%20.1%
$272.50Nov 6Nov 13$1.0221.9%20.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.3022.1%20.1%
$272.50Nov 6Nov 13$0.8421.9%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$0.12$0.56$0.68$277.32$278.680.25%
$277.00Oct 26$0.63$0.09$0.72$276.28$277.720.26%
$279.00Oct 26$0.03$1.50$1.53$277.47$280.530.55%
$276.00Oct 26$1.57$0.03$1.60$274.40$277.600.58%
$278.00Oct 27$0.78$1.21$1.99$276.01$279.990.72%
$277.00Oct 27$1.32$0.74$2.06$274.94$279.060.74%
$279.00Oct 27$0.42$1.84$2.26$276.74$281.260.81%
$276.00Oct 27$2.01$0.44$2.45$273.55$278.450.88%
$280.00Oct 26$0.02$2.46$2.48$277.52$282.480.89%
$275.00Oct 26$2.59$0.02$2.61$272.39$277.610.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.02% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$276.00Oct 26$0.03$0.03$0.06$275.94$279.06
$279.00$277.00Oct 26$0.03$0.09$0.12$276.88$279.12
$278.00$276.00Oct 26$0.12$0.03$0.15$275.85$278.15
$281.00$273.00Oct 27$0.10$0.09$0.19$272.81$281.19
$278.00$277.00Oct 26$0.12$0.09$0.21$276.79$278.21
$281.00$274.00Oct 27$0.10$0.14$0.24$273.76$281.24
$280.00$273.00Oct 27$0.21$0.09$0.30$272.70$280.30
$280.00$274.00Oct 27$0.21$0.14$0.35$273.65$280.35
$281.00$275.00Oct 27$0.10$0.25$0.35$274.65$281.35
$280.00$275.00Oct 27$0.21$0.25$0.46$274.54$280.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 442 found (best R:R 0.79, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
259/260285/286Nov 20$0.44$0.5654%0.79$259.56$285.44
260/261285/286Nov 20$0.45$0.5553%0.82$260.55$285.45
257/258286/287Dec 4$0.47$0.5351%0.89$257.53$286.47
258/259286/287Dec 4$0.48$0.5250%0.92$258.52$286.48
272/273282/282Nov 6$0.31$0.1934%1.63$272.69$282.31
272/273282/283Nov 6$0.30$0.2036%1.50$272.70$282.80
258/259285/286Nov 27$0.46$0.5452%0.85$258.54$285.46
257/258285/286Dec 4$0.49$0.5149%0.96$257.51$285.49
258/259285/286Dec 4$0.50$0.5048%1.00$258.50$285.50
272/272282/282Nov 6$0.30$0.2036%1.50$272.20$282.30

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
$277.00$278.00$279.00Oct 26$0.42$0.5873%1.38
$276.00$277.00$278.00Oct 26$0.43$0.5768%1.33
$278.00$279.00$280.00Oct 26$0.08$0.9224%11.50
$276.00$277.00$278.00Oct 27$0.15$0.8530%5.67
$274.00$275.00$276.00Oct 28$0.05$0.9514%19.00
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$0.41$0.5967%1.44
$277.00$278.00$279.00Oct 26$0.47$0.5372%1.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 427 found (best net $-2.60, 415 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.60$12.40
$245.00$257.501:2Oct 26-$7.46$5.04
$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-$0.24$0.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.41$7.59
$291.00$282.001:2Dec 4-$2.75$6.25
$285.00$281.001:2Nov 4-$2.41$1.59
$280.00$279.001:2Oct 26-$0.54$0.46
$289.00$285.001:2Oct 28-$3.54$0.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.64%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Dec 4$7.340.500.2%2.64%2.81%1366
$279.00Dec 4$6.800.480.5%2.45%2.97%1662
$280.00Dec 4$6.270.460.9%2.26%3.14%1110
$281.00Dec 4$5.770.441.2%2.08%3.32%290
$282.00Dec 4$5.290.421.6%1.91%3.51%--41
$282.50Dec 4$5.070.411.8%1.83%3.61%2716
$283.00Dec 4$4.850.392.0%1.75%3.71%--26
$284.00Dec 4$4.420.372.3%1.59%3.92%169
$278.00Nov 27$6.520.500.2%2.35%2.51%73252
$279.00Nov 27$5.980.480.5%2.15%2.68%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 490,960
Total Puts 557,580
Put/Call Ratio 1.14
Net Difference -66,620

Prior's Put/Call Breakdown

Total Calls 433,289
Total Puts 820,415
Put/Call Ratio 1.89
Net Difference -387,126

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