Tour v531
IWM
iShares Russell 2000 ETF
$277.46 +0.62%
(10/26 14:15) ◀
|
Monday, October 26, 2026 (2:20pm)
January 2026
|
▶ (10/26 14:25)
◀ 10/26 14:20 ▶

Option Volume

Detail
ℹ
Current (10/26 2:20pm) 1,064,502
Calls: 498,136 (47%)
Puts: 566,366 (53%)
Prior (10/23) 1,277,432
Calls: 441,253 (35%)
Puts: 836,179 (65%)
Current vs Prior -16.67%
Calls: +12.89% (Calls)
Puts: -32.27% (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 -29.14%
Calls: -18.63%
Puts: -36.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 2:20pm) $113.79M
Calls: $59.09M (52%)
Puts: $54.70M (48%)
Prior (10/23) $139.55M
Calls: $50.71M (36%)
Puts: $88.85M (64%)
Current vs Prior -18.46%
Calls: +16.54%
Puts: -38.44%
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 -37.32%
Calls: -5.09%
Puts: -54.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:20pm) 1.14
Prior (10/23) 1.90
Current vs Prior -40.00%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -19.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 2:20pm) 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%2.01% | 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 +10.57% | -23.62%+10.57% | +30.64%+418.46% | +17.51%-8.48% | -5.55%
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 -48.49% | -29.03%-40.50% | +9.90%+58.54% | +14.88%+140.97% | +17.37%
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 +10.57% | -23.62%+10.54% | +29.02%+418.32% | +16.65%-8.44% | -5.58%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.68% | 0.80%
Calls: 1.75% | 0.79%
Puts: 1.61% | 0.80%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -81.29% | -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 -61.77% | -58.30%
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
14:20BULLISHBEARISHBEARISH
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 986 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2011.1811.21$11.200.3%1740.703.6K
$265.00Oct 3012.8312.87$12.850.3%370.94130
$273.00Nov 209.009.03$9.020.3%1700.63790
$266.00Oct 3011.8711.91$11.890.3%180.9390
$269.00Oct 288.678.70$8.680.3%370.93278
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Oct 305.645.67$5.650.5%20.79282
$284.00Oct 306.856.89$6.870.6%340.85289
$290.00Nov 2013.3013.38$13.340.6%290.8119.4K
$277.00Oct 281.651.66$1.650.6%3.0K0.46396
$276.00Nov 204.854.88$4.870.6%1.3K0.452.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 310 found (avg $0.39, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.080.09$0.0911.1%112.1K0.224.2K
$277.00Oct 260.570.58$0.571.8%53.2K0.751.7K
$281.00Oct 270.080.09$0.0911.1%3.1K0.08669
$280.00Oct 270.180.19$0.195.3%12.4K0.151.5K
$279.00Oct 270.380.39$0.392.6%6.9K0.261.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.100.11$0.119.1%112.8K0.251.4K
$278.00Oct 260.610.62$0.621.6%57.8K0.781.2K
$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. 455 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2652.1952.61$52.400.8%11.00369
$230.00Oct 2647.2147.58$47.400.8%--1.00261
$235.00Oct 2642.2142.58$42.400.9%--1.00487
$240.00Oct 2637.2137.61$37.411.1%--1.00146
$245.00Oct 2632.2132.57$32.391.1%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 3012.4912.61$12.551.0%71.007
$300.00Oct 3022.3922.80$22.601.8%11.001
$316.00Oct 2638.3938.81$38.601.1%11.00--
$317.00Oct 2639.3939.80$39.601.0%11.00--
$318.00Oct 2640.3940.80$40.601.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,123 active (total vol 1.1M, top 112.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.080.09$0.0911.1%112.1K0.224.2K
$279.00Oct 260.020.03$0.0333.3%77.2K0.061.3K
$277.00Oct 260.570.58$0.571.8%53.2K0.751.7K
$280.00Oct 260.010.02$0.0250.0%46.4K0.0312.2K
$280.00Oct 270.180.19$0.195.3%12.4K0.151.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.100.11$0.119.1%112.8K0.251.4K
$278.00Oct 260.610.62$0.621.6%57.8K0.781.2K
$262.00Nov 201.601.62$1.611.2%48.4K0.1777.6K
$276.00Oct 260.020.03$0.0333.3%41.6K0.062.6K
$264.00Nov 201.861.88$1.871.1%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 14.5%, max 23.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.1%18.0%23.0%684799
$272.50Nov 6Dec 421.9%19.2%14.0%4592
$282.50Oct 30Dec 421.2%20.1%5.1%2862.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.1%18.0%23.0%2.5K709
$272.50Nov 6Dec 421.9%19.2%14.0%972773
$282.50Oct 30Nov 2721.2%19.7%7.6%3344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 451 found (best R:R 0.50, avg 3.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.50$273.00Nov 27$0.31$0.19$0.3163%0.61$272.81
$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
$294.00$295.00Nov 27$0.13$0.87$0.1314%6.69$294.13
$292.50$293.00Dec 4$0.10$0.40$0.1020%4.00$292.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$282.00Dec 4$6.00$3.00$6.0078%0.50$285.00
$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$1.16$1.16$4.8473%0.24$285.16
$290.00$300.00Nov 9$0.42$0.42$9.5890%0.04$290.42
$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
$278.00$279.00Dec 4$0.55$0.55$0.4550%1.22$278.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 27$0.11$0.11$0.8982%0.12$274.89
$276.00$275.00Oct 27$0.19$0.19$0.8172%0.23$275.81
$277.00$276.00Oct 27$0.32$0.32$0.6858%0.47$276.68
$274.00$273.00Oct 28$0.19$0.19$0.8176%0.23$273.81
$274.00$273.00Oct 29$0.23$0.23$0.7772%0.30$273.77

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$1.4822.1%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$0.8321.9%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 401 found (cheapest 0.25% of stock, avg 4.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.57$0.11$0.68$276.32$277.680.25%
$278.00Oct 26$0.09$0.62$0.71$277.29$278.710.26%
$276.00Oct 26$1.48$0.03$1.51$274.49$277.510.54%
$279.00Oct 26$0.03$1.60$1.63$277.37$280.630.59%
$278.00Oct 27$0.74$1.25$1.99$276.01$279.990.72%
$277.00Oct 27$1.27$0.77$2.04$274.96$279.040.74%
$279.00Oct 27$0.39$1.89$2.28$276.72$281.280.82%
$276.00Oct 27$1.95$0.45$2.40$273.60$278.400.86%
$275.00Oct 26$2.46$0.02$2.48$272.52$277.480.89%
$280.00Oct 26$0.02$2.61$2.63$277.37$282.630.95%

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$0.11$0.14$276.86$279.14
$278.00$277.00Oct 26$0.09$0.11$0.20$276.80$278.20
$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. 403 found (best R:R 0.92, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257285/286Dec 4$0.48$0.5250%0.92$256.52$285.48
257/258285/286Dec 4$0.49$0.5149%0.96$257.51$285.49
259/260285/286Dec 4$0.51$0.4947%1.04$259.49$285.51
272/273282/283Nov 6$0.30$0.2036%1.50$272.70$282.80
260/261285/286Dec 4$0.52$0.4846%1.08$260.48$285.52
272/272282/283Nov 6$0.29$0.2138%1.38$272.21$282.79
261/262286/287Nov 20$0.43$0.5755%0.75$261.57$286.43
261/262284/285Nov 20$0.48$0.5250%0.92$261.52$284.48
262/263286/287Nov 20$0.44$0.5654%0.79$262.56$286.44
262/263284/285Nov 20$0.49$0.5148%0.96$262.51$284.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 44.45, 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$0.43$0.5772%1.33
$277.00$278.00$279.00Oct 26$0.42$0.5869%1.38
$278.00$279.00$280.00Oct 26$0.05$0.9519%19.00
$275.00$276.00$277.00Oct 26$0.07$0.9321%13.29
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
$276.00$277.00$278.00Oct 26$0.43$0.5772%1.33
$230.00$240.00$250.00Nov 9$0.06$9.943%165.67
$275.00$276.00$277.00Oct 26$0.07$0.9322%13.29

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 $-2.56, 414 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.56$12.44
$245.00$257.501:2Oct 26-$7.43$5.07
$240.00$255.001:2Nov 13-$9.09$5.91
$275.00$276.001:2Oct 26-$0.50$0.50
$277.00$278.001:2Oct 27-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.50$7.50
$300.00$290.001:2Oct 28-$2.55$7.45
$291.00$282.001:2Dec 4-$2.80$6.20
$285.00$281.001:2Nov 4-$2.48$1.52
$280.00$279.001:2Oct 26-$0.59$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 216 found (best yield 2.73%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.50Dec 4$7.570.510.0%2.73%2.74%1549
$278.00Dec 4$7.280.490.2%2.62%2.82%1366
$279.00Dec 4$6.730.480.6%2.43%2.98%1662
$280.00Dec 4$6.240.460.9%2.25%3.16%1110
$281.00Dec 4$5.740.431.3%2.07%3.34%290
$282.00Dec 4$5.270.411.6%1.90%3.54%--41
$282.50Dec 4$5.010.401.8%1.81%3.62%2716
$283.00Dec 4$4.790.392.0%1.73%3.72%--26
$284.00Dec 4$4.370.372.4%1.58%3.93%169
$277.50Nov 27$6.740.510.0%2.43%2.44%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 498,136
Total Puts 566,366
Put/Call Ratio 1.14
Net Difference -68,230

Prior's Put/Call Breakdown

Total Calls 441,253
Total Puts 836,179
Put/Call Ratio 1.90
Net Difference -394,926

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