Tour v531
IWM
iShares Russell 2000 ETF
$277.35 +0.58%
(10/26 14:20) ◀
|
Monday, October 26, 2026 (2:25pm)
January 2026
|
▶ (10/26 14:30)
◀ 10/26 14:25 ▶

Option Volume

Detail
ℹ
Current (10/26 2:25pm) 1,070,091
Calls: 501,130 (47%)
Puts: 568,961 (53%)
Prior (10/23) 1,282,613
Calls: 444,090 (35%)
Puts: 838,523 (65%)
Current vs Prior -16.57%
Calls: +12.84% (Calls)
Puts: -32.15% (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 -28.77%
Calls: -18.14%
Puts: -36.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 2:25pm) $114.45M
Calls: $57.72M (50%)
Puts: $56.73M (50%)
Prior (10/23) $139.79M
Calls: $50.45M (36%)
Puts: $89.34M (64%)
Current vs Prior -18.13%
Calls: +14.41%
Puts: -36.50%
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 -36.95%
Calls: -7.29%
Puts: -52.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:25pm) 1.14
Prior (10/23) 1.89
Current vs Prior -39.87%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -19.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 2:25pm) 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% | 3.03%4.39% | 6.31%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +11.54% | -23.59%+11.55% | +30.69%+418.66% | +17.83%-8.37% | -5.51%
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 -48.03% | -29.00%-39.97% | +9.94%+58.60% | +15.19%+141.27% | +17.42%
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 +11.54% | -23.59%+11.52% | +29.07%+418.53% | +16.97%-8.33% | -5.54%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.75% | 0.79%
Calls: 2.13% | 0.84%
Puts: 1.37% | 0.75%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -80.51% | -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 -60.18% | -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
14:25BULLISHBEARISHBEARISH
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 983 of results (avg 2.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Dec 429.5429.62$29.580.3%--0.8911
$265.00Oct 3012.7012.74$12.720.3%370.94130
$255.00Dec 424.9425.02$24.980.3%20.861
$265.00Nov 2015.0915.14$15.120.3%2500.79782
$266.00Oct 3011.7511.79$11.770.3%180.9390
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2013.4313.47$13.450.3%290.8119.4K
$278.00Oct 282.192.20$2.200.5%3.1K0.55213
$286.00Oct 308.778.81$8.790.5%20.92234
$289.00Nov 2012.6112.67$12.640.5%--0.7950
$291.00Nov 2014.2314.31$14.270.6%--0.83147

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 309 found (avg $0.39, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.060.07$0.0714.3%113.0K0.174.2K
$277.00Oct 260.460.47$0.472.1%53.5K0.701.7K
$281.00Oct 270.080.09$0.0911.1%3.4K0.07669
$280.00Oct 270.170.18$0.185.6%12.5K0.141.5K
$279.00Oct 270.360.37$0.372.7%7.0K0.251.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.130.14$0.147.1%114.5K0.301.4K
$278.00Oct 260.720.73$0.731.4%58.1K0.831.2K
$273.00Oct 270.080.09$0.0911.1%1.4K0.07600
$274.00Oct 270.140.15$0.156.7%2.0K0.111.8K
$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 2752.2752.62$52.450.7%2641.00--
$230.00Oct 2747.2647.62$47.440.8%21.001
$235.00Oct 2742.2742.63$42.450.8%4931.001
$240.00Oct 2737.2737.64$37.461.0%3721.00--
$245.00Oct 2732.2732.63$32.451.1%6221.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 262.552.71$2.636.1%2.0K1.00149
$281.00Oct 263.543.81$3.687.3%7041.00147
$282.00Oct 264.564.70$4.633.0%661.0050
$283.00Oct 265.565.74$5.653.2%321.001
$284.00Oct 266.566.73$6.652.6%241.0016

Most actively traded options today. High liquidity = easy entry/exit. 1,123 active (total vol 1.1M, top 114.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.060.07$0.0714.3%113.0K0.174.2K
$279.00Oct 260.020.03$0.0333.3%77.4K0.061.3K
$277.00Oct 260.460.47$0.472.1%53.5K0.701.7K
$280.00Oct 260.000.01$0.01100.0%46.8K0.0112.2K
$280.00Oct 270.170.18$0.185.6%12.5K0.141.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.130.14$0.147.1%114.5K0.301.4K
$278.00Oct 260.720.73$0.731.4%58.1K0.831.2K
$262.00Nov 201.621.64$1.631.2%48.4K0.1777.6K
$276.00Oct 260.020.03$0.0333.3%41.6K0.072.6K
$264.00Nov 201.881.91$1.901.6%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 16.7%, max 29.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.2%18.0%29.0%684799
$272.50Nov 6Dec 421.9%19.2%13.9%4592
$282.50Oct 30Dec 421.3%20.1%6.1%2862.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.2%18.0%29.0%2.5K709
$272.50Nov 6Dec 421.9%19.2%13.9%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. 447 found (best R:R 18.23, avg 3.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$293.00$294.00Dec 4$0.18$0.82$0.1819%4.56$293.18
$299.00$300.00Dec 4$0.10$0.90$0.1010%9.00$299.10
$287.00$287.50Nov 13$0.11$0.39$0.1122%3.55$287.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$280.00$278.00Nov 5$1.02$0.98$1.0260%0.96$278.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 0.23, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.14$1.14$4.8674%0.23$285.14
$290.00$300.00Nov 9$0.42$0.42$9.5890%0.04$290.42
$278.00$279.00Nov 27$0.56$0.56$0.4451%1.27$278.56
$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
$277.00$276.00Oct 26$0.11$0.11$0.8970%0.12$276.89
$276.00$275.00Oct 27$0.22$0.22$0.7870%0.28$275.78
$275.00$274.00Oct 27$0.12$0.12$0.8882%0.14$274.88
$275.00$274.00Oct 28$0.26$0.26$0.7469%0.35$274.74
$272.00$271.00Oct 28$0.11$0.11$0.8985%0.12$271.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.01, cheapest $1.31)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.5023.2%20.1%
$272.50Nov 6Nov 13$1.0321.9%20.9%
$277.00Oct 26Oct 27$0.7216.2%16.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.3123.2%20.1%
$272.50Nov 6Nov 13$0.8421.9%20.9%
$277.00Oct 26Oct 27$0.6916.2%16.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 401 found (cheapest 0.22% of stock, avg 4.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.47$0.14$0.61$276.39$277.610.22%
$278.00Oct 26$0.07$0.73$0.80$277.20$278.800.29%
$276.00Oct 26$1.36$0.03$1.39$274.61$277.390.50%
$279.00Oct 26$0.03$1.67$1.70$277.30$280.700.61%
$277.00Oct 27$1.19$0.83$2.02$274.98$279.020.73%
$278.00Oct 27$0.69$1.33$2.02$275.98$280.020.73%
$276.00Oct 27$1.85$0.49$2.34$273.66$278.340.84%
$279.00Oct 27$0.37$2.00$2.37$276.63$281.370.85%
$275.00Oct 26$2.39$0.02$2.41$272.59$277.410.87%
$280.00Oct 26$0.01$2.63$2.64$277.36$282.640.95%

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$0.07$0.03$0.10$275.90$278.10
$281.00$273.00Oct 27$0.09$0.09$0.18$272.82$281.18
$279.00$277.00Oct 26$0.03$0.14$0.17$276.83$279.17
$278.00$277.00Oct 26$0.07$0.14$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$0.18$0.09$0.27$272.73$280.27
$280.00$274.00Oct 27$0.18$0.15$0.33$273.67$280.33
$281.00$275.00Oct 27$0.09$0.27$0.36$274.64$281.36
$280.00$275.00Oct 27$0.18$0.27$0.45$274.55$280.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 408 found (best R:R 0.85, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
257/258284/285Nov 20$0.46$0.5454%0.85$257.54$284.46
260/261285/286Dec 4$0.53$0.4746%1.13$260.47$285.53
272/273282/283Nov 6$0.31$0.1936%1.63$272.69$282.81
257/258286/287Nov 20$0.40$0.6059%0.67$257.60$286.40
272/272282/283Nov 6$0.30$0.2038%1.50$272.20$282.80
257/258285/286Nov 20$0.42$0.5856%0.72$257.58$285.42
257/258287/288Nov 20$0.37$0.6362%0.59$257.63$287.37
272/272282/283Nov 13$0.33$0.1731%1.94$272.17$282.83
265/266282/283Nov 9$0.49$0.5149%0.96$265.51$282.49
257/258285/286Dec 4$0.49$0.5149%0.96$257.51$285.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 42.48, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 26$0.49$0.5176%1.04
$277.00$278.00$279.00Oct 26$0.36$0.6464%1.78
$274.00$275.00$276.00Oct 27$0.08$0.9219%11.50
$275.00$276.00$277.00Oct 27$0.13$0.8726%6.69
$276.00$277.00$278.00Oct 27$0.16$0.8430%5.25
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$0.18$9.826%54.56
$276.00$277.00$278.00Oct 26$0.48$0.5276%1.08
$230.00$240.00$250.00Nov 9$0.06$9.943%165.67
$277.00$278.00$279.00Oct 26$0.35$0.6564%1.86

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 $-2.54, 414 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.54$12.46
$245.00$257.501:2Oct 26-$7.45$5.05
$240.00$255.001:2Nov 13-$8.92$6.08
$275.00$276.001:2Oct 26-$0.33$0.67
$277.00$278.001:2Oct 27-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.72$7.28
$300.00$290.001:2Oct 28-$2.67$7.33
$291.00$282.001:2Dec 4-$2.82$6.18
$285.00$281.001:2Nov 4-$2.51$1.49
$280.00$279.001:2Oct 26-$0.71$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 216 found (best yield 2.71%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.50Dec 4$7.530.510.1%2.71%2.77%1549
$278.00Dec 4$7.250.490.2%2.61%2.85%1366
$279.00Dec 4$6.700.480.6%2.42%3.01%1662
$280.00Dec 4$6.180.461.0%2.23%3.18%1110
$281.00Dec 4$5.680.431.3%2.05%3.36%290
$282.00Dec 4$5.210.411.7%1.88%3.56%--41
$282.50Dec 4$4.970.401.9%1.79%3.65%2716
$283.00Dec 4$4.750.392.0%1.71%3.75%--26
$284.00Dec 4$4.350.372.4%1.57%3.97%169
$277.50Nov 27$6.720.500.1%2.42%2.48%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 501,130
Total Puts 568,961
Put/Call Ratio 1.14
Net Difference -67,831

Prior's Put/Call Breakdown

Total Calls 444,090
Total Puts 838,523
Put/Call Ratio 1.89
Net Difference -394,433

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