Tour v531
IWM
iShares Russell 2000 ETF
$277.42 +0.61%
(10/26 14:10) ◀
|
Monday, October 26, 2026 (2:15pm)
January 2026
|
▶ (10/26 14:20)
◀ 10/26 14:15 ▶

Option Volume

Detail
ℹ
Current (10/26 2:15pm) 1,058,010
Calls: 496,198 (47%)
Puts: 561,812 (53%)
Prior (10/23) 1,259,461
Calls: 436,426 (35%)
Puts: 823,035 (65%)
Current vs Prior -16.00%
Calls: +13.70% (Calls)
Puts: -31.74% (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 -29.58%
Calls: -18.95%
Puts: -36.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 2:15pm) $113.46M
Calls: $58.40M (51%)
Puts: $55.06M (49%)
Prior (10/23) $137.83M
Calls: $49.35M (36%)
Puts: $88.48M (64%)
Current vs Prior -17.68%
Calls: +18.33%
Puts: -37.77%
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 -37.50%
Calls: -6.19%
Puts: -53.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:15pm) 1.13
Prior (10/23) 1.89
Current vs Prior -39.96%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -19.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 2:15pm) 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 0.44% | 0.90%0.44% | 1.55%2.01% | 3.02%4.38% | 6.30%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +12.44% | -24.21%+12.45% | +30.35%+418.54% | +17.52%-8.62% | -5.70%
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 -47.61% | -29.58%-39.48% | +9.66%+58.57% | +14.89%+140.61% | +17.19%
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 +12.44% | -24.21%+12.42% | +28.74%+418.40% | +16.66%-8.58% | -5.73%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.67% | 0.80%
Calls: 1.85% | 0.81%
Puts: 1.49% | 0.79%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -81.40% | -36.00%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -62.00% | -58.30%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.13. 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
14:15BULLISHBEARISHBEARISH
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 984 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 2013.5013.54$13.520.3%2200.76277
$268.00Nov 2012.6912.73$12.710.3%530.74391
$265.00Nov 2015.1515.20$15.180.3%2500.79782
$269.00Nov 2011.9111.95$11.930.3%1480.72363
$266.00Oct 3011.8311.87$11.850.3%180.9390
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 206.676.69$6.680.3%1.1K0.5636.9K
$278.00Nov 205.715.73$5.720.3%1.1K0.511.7K
$290.00Nov 2013.3413.39$13.370.4%280.8119.4K
$286.00Nov 2010.3010.34$10.320.4%550.72423
$285.00Nov 209.629.66$9.640.4%2350.6923.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 309 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.080.09$0.0911.1%111.7K0.214.2K
$277.00Oct 260.530.54$0.541.9%52.9K0.731.7K
$281.00Oct 270.080.09$0.0911.1%3.1K0.08669
$280.00Oct 270.180.19$0.195.3%12.3K0.151.5K
$279.00Oct 270.380.39$0.392.6%6.9K0.261.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.110.12$0.128.3%110.8K0.271.4K
$278.00Oct 260.660.67$0.671.5%57.5K0.791.2K
$273.00Oct 270.080.09$0.0911.1%1.4K0.07600
$274.00Oct 270.140.15$0.156.7%1.9K0.111.8K
$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. 453 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2852.2252.65$52.440.8%21.00--
$230.00Oct 2847.2247.66$47.440.9%21.001
$235.00Oct 2842.2842.64$42.460.8%21.00--
$240.00Oct 2837.2937.65$37.471.0%21.00--
$245.00Oct 2832.2232.68$32.451.4%81.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 263.523.74$3.636.1%7021.00147
$282.00Oct 264.524.72$4.624.3%661.0050
$283.00Oct 265.525.72$5.623.6%321.001
$284.00Oct 266.466.72$6.593.9%241.0016
$285.00Oct 267.517.72$7.622.8%421.0040

Most actively traded options today. High liquidity = easy entry/exit. 1,118 active (total vol 1.1M, top 111.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.080.09$0.0911.1%111.7K0.214.2K
$279.00Oct 260.020.03$0.0333.3%77.2K0.061.3K
$277.00Oct 260.530.54$0.541.9%52.9K0.731.7K
$280.00Oct 260.010.02$0.0250.0%46.2K0.0312.2K
$280.00Oct 270.180.19$0.195.3%12.3K0.151.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.110.12$0.128.3%110.8K0.271.4K
$278.00Oct 260.660.67$0.671.5%57.5K0.791.2K
$262.00Nov 201.611.63$1.621.2%48.4K0.1777.6K
$276.00Oct 260.020.03$0.0333.3%41.5K0.062.6K
$264.00Nov 201.871.89$1.881.1%40.3K0.2047.1K

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 14.4%, max 22.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.1%18.0%22.8%684799
$272.50Nov 6Dec 421.9%19.2%14.0%4592
$282.50Oct 30Dec 421.2%20.1%5.4%2862.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.1%18.0%22.8%2.5K709
$272.50Nov 6Dec 421.9%19.2%14.0%972773
$282.50Oct 30Nov 2721.2%19.7%7.5%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 3.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$296.00$297.00Dec 4$0.13$0.87$0.1314%6.69$296.13
$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
$277.00$278.00Oct 26$0.45$0.55$0.4573%1.22$277.45
$293.00$294.00Dec 4$0.18$0.82$0.1819%4.56$293.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$282.00Dec 4$6.01$2.99$6.0178%0.50$284.99
$250.00$245.00Dec 4$0.26$4.74$0.2610%18.23$249.74
$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
$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. 334 found (best R:R 0.24, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.15$1.15$4.8573%0.24$285.15
$290.00$300.00Nov 9$0.42$0.42$9.5890%0.04$290.42
$281.00$282.00Dec 4$0.50$0.50$0.5056%1.00$281.50
$287.00$290.00Nov 5$0.32$0.32$2.6886%0.12$287.32
$279.00$280.00Nov 20$0.52$0.52$0.4853%1.08$279.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$275.00Oct 27$0.20$0.20$0.8072%0.25$275.80
$277.00$276.00Oct 27$0.33$0.33$0.6757%0.49$276.67
$272.00$271.00Oct 28$0.11$0.11$0.8985%0.12$271.89
$275.00$274.00Oct 27$0.11$0.11$0.8982%0.12$274.89
$271.00$270.00Oct 29$0.12$0.12$0.8884%0.14$270.88

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$1.0121.9%20.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.3022.1%20.1%
$272.50Nov 6Nov 13$0.8421.9%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 399 found (cheapest 0.24% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.54$0.12$0.66$276.34$277.660.24%
$278.00Oct 26$0.09$0.67$0.76$277.24$278.760.27%
$276.00Oct 26$1.44$0.03$1.47$274.53$277.470.53%
$279.00Oct 26$0.03$1.63$1.66$277.34$280.660.60%
$278.00Oct 27$0.73$1.27$2.00$276.00$280.000.72%
$277.00Oct 27$1.23$0.79$2.02$274.98$279.020.73%
$279.00Oct 27$0.39$1.93$2.32$276.68$281.320.84%
$276.00Oct 27$1.91$0.46$2.37$273.63$278.370.85%
$275.00Oct 26$2.42$0.02$2.44$272.56$277.440.88%
$280.00Oct 26$0.02$2.64$2.66$277.34$282.660.96%

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
$278.00$276.00Oct 26$0.09$0.03$0.12$275.88$278.12
$281.00$273.00Oct 27$0.09$0.09$0.18$272.82$281.18
$279.00$277.00Oct 26$0.03$0.12$0.15$276.85$279.15
$278.00$277.00Oct 26$0.09$0.12$0.21$276.79$278.21
$281.00$274.00Oct 27$0.09$0.15$0.24$273.76$281.24
$280.00$273.00Oct 27$0.19$0.09$0.28$272.72$280.28
$280.00$274.00Oct 27$0.19$0.15$0.34$273.66$280.34
$281.00$275.00Oct 27$0.09$0.26$0.35$274.65$281.35
$280.00$275.00Oct 27$0.19$0.26$0.45$274.55$280.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 402 found (best R:R 1.94, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273282/282Nov 6$0.33$0.1734%1.94$272.67$282.33
272/272282/282Nov 6$0.31$0.1936%1.63$272.19$282.31
265/266284/285Nov 27$0.58$0.4241%1.38$265.42$284.58
258/259284/285Nov 27$0.49$0.5150%0.96$258.51$284.49
263/264284/285Nov 27$0.55$0.4544%1.22$263.45$284.55
259/260284/285Nov 27$0.50$0.5049%1.00$259.50$284.50
260/261284/285Nov 27$0.51$0.4948%1.04$260.49$284.51
260/261285/286Nov 20$0.45$0.5553%0.82$260.55$285.45
261/262284/285Nov 27$0.52$0.4846%1.08$261.48$284.52
261/262285/286Nov 20$0.46$0.5452%0.85$261.54$285.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 42.48, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$235.00$240.00Nov 20$0.07$4.936%70.43
$276.00$277.00$278.00Oct 26$0.45$0.5573%1.22
$277.00$278.00$279.00Oct 26$0.39$0.6167%1.56
$275.00$276.00$277.00Oct 26$0.08$0.9224%11.50
$278.00$279.00$280.00Oct 26$0.05$0.9518%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 9$0.23$9.777%42.48
$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$0.46$0.5473%1.17
$277.00$278.00$279.00Oct 26$0.41$0.5967%1.44

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 426 found (best net $-2.51, 414 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.51$12.49
$245.00$257.501:2Oct 26-$7.41$5.09
$240.00$255.001:2Nov 13-$9.03$5.97
$275.00$276.001:2Oct 26-$0.46$0.54
$278.00$279.001:2Oct 27-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.56$7.44
$291.00$282.001:2Dec 4-$2.80$6.20
$285.00$281.001:2Nov 4-$2.50$1.50
$280.00$279.001:2Oct 26-$0.62$0.38
$289.00$285.001:2Oct 28-$3.67$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 216 found (best yield 2.72%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.50Dec 4$7.550.510.0%2.72%2.75%1549
$278.00Dec 4$7.260.490.2%2.62%2.83%1366
$279.00Dec 4$6.720.480.6%2.42%2.99%1662
$280.00Dec 4$6.200.460.9%2.23%3.16%1110
$281.00Dec 4$5.720.431.3%2.06%3.35%290
$282.00Dec 4$5.220.411.6%1.88%3.53%--41
$282.50Dec 4$5.000.401.8%1.80%3.63%2716
$283.00Dec 4$4.780.392.0%1.72%3.73%--26
$284.00Dec 4$4.370.372.4%1.58%3.95%169
$277.50Nov 27$6.720.510.0%2.42%2.45%18164

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 496,198
Total Puts 561,812
Put/Call Ratio 1.13
Net Difference -65,614

Prior's Put/Call Breakdown

Total Calls 436,426
Total Puts 823,035
Put/Call Ratio 1.89
Net Difference -386,609

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