Tour v531
IWM
iShares Russell 2000 ETF
$277.39 +0.59%
(10/26 14:25) ◀
|
Monday, October 26, 2026 (2:30pm)
January 2026
|
▶ (10/26 14:35)
◀ 10/26 14:30 ▶

Option Volume

Detail
ℹ
Current (10/26 2:30pm) 1,074,886
Calls: 503,203 (47%)
Puts: 571,683 (53%)
Prior (10/23) 1,289,303
Calls: 448,497 (35%)
Puts: 840,806 (65%)
Current vs Prior -16.63%
Calls: +12.20% (Calls)
Puts: -32.01% (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 -28.45%
Calls: -17.80%
Puts: -35.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 2:30pm) $114.31M
Calls: $58.44M (51%)
Puts: $55.87M (49%)
Prior (10/23) $140.88M
Calls: $51.76M (37%)
Puts: $89.12M (63%)
Current vs Prior -18.86%
Calls: +12.90%
Puts: -37.31%
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 -37.03%
Calls: -6.13%
Puts: -53.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:30pm) 1.14
Prior (10/23) 1.87
Current vs Prior -39.40%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -19.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 2:30pm) 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% | 1.56%2.02% | 3.02%4.37% | 6.30%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +10.59% | -23.30%+10.60% | +30.97%+419.52% | +17.53%-8.76% | -5.69%
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 -48.47% | -28.73%-40.48% | +10.18%+58.86% | +14.90%+140.24% | +17.20%
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 +10.59% | -23.30%+10.57% | +29.35%+419.38% | +16.67%-8.72% | -5.72%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.71% | 0.79%
Calls: 1.96% | 0.81%
Puts: 1.47% | 0.77%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -80.96% | -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 -61.09% | -58.82%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.14. P/C ratio dropping 39% - 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
14:30BULLISHBEARISHBEARISH
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 982 of results (avg 2.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2011.1211.15$11.140.3%1740.703.6K
$267.00Nov 2013.4713.51$13.490.3%2200.76277
$265.00Oct 3012.7612.80$12.780.3%370.94130
$269.00Nov 2011.8811.92$11.900.3%1480.72363
$266.00Oct 3011.8011.84$11.820.3%180.9390
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2013.3713.41$13.390.3%290.8119.4K
$280.00Nov 206.686.71$6.700.4%1.1K0.5636.9K
$283.00Nov 208.368.40$8.380.5%4140.641.9K
$277.00Nov 275.765.79$5.780.5%2140.48746
$284.00Nov 208.989.03$9.000.6%70.67215

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 310 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.060.07$0.0714.3%113.5K0.184.2K
$277.00Oct 260.500.51$0.512.0%53.7K0.721.7K
$281.00Oct 270.080.09$0.0911.1%3.4K0.08669
$280.00Oct 270.170.18$0.185.6%12.5K0.141.5K
$279.00Oct 270.370.38$0.382.6%7.0K0.261.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.110.12$0.128.3%116.1K0.281.4K
$278.00Oct 260.670.68$0.681.5%58.6K0.821.2K
$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 2652.1352.55$52.340.8%11.00369
$230.00Oct 2647.1447.55$47.350.9%--1.00261
$235.00Oct 2642.2342.55$42.390.8%--1.00487
$240.00Oct 2637.2337.55$37.390.9%--1.00146
$245.00Oct 2632.1332.54$32.341.3%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 3012.5512.66$12.610.9%71.007
$300.00Oct 3022.4522.77$22.611.4%11.001
$316.00Oct 2638.4538.77$38.610.8%11.00--
$317.00Oct 2639.4539.77$39.610.8%11.00--
$318.00Oct 2640.4540.77$40.610.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,123 active (total vol 1.1M, top 116.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.060.07$0.0714.3%113.5K0.184.2K
$279.00Oct 260.010.02$0.0250.0%77.5K0.041.3K
$277.00Oct 260.500.51$0.512.0%53.7K0.721.7K
$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 260.110.12$0.128.3%116.1K0.281.4K
$278.00Oct 260.670.68$0.681.5%58.6K0.821.2K
$262.00Nov 201.601.63$1.621.9%48.4K0.1777.6K
$276.00Oct 260.020.03$0.0333.3%41.6K0.062.6K
$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 14.9%, max 23.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.1%17.9%23.3%684799
$272.50Nov 6Dec 421.9%19.2%14.2%4592
$282.50Oct 30Dec 421.3%20.1%5.9%2862.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.1%17.9%23.3%2.5K709
$272.50Nov 6Dec 421.9%19.2%14.2%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. 446 found (best R:R 0.50, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$296.00$297.00Dec 4$0.13$0.87$0.1314%6.69$296.13
$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
$288.00$289.00Nov 6$0.12$0.88$0.1214%7.33$288.12
$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$6.02$2.98$6.0278%0.50$284.98
$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 0.23, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.14$1.14$4.8673%0.23$285.14
$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
$278.00$279.00Dec 4$0.55$0.55$0.4551%1.22$278.55
$278.00$279.00Nov 13$0.54$0.54$0.4651%1.17$278.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 27$0.12$0.12$0.8882%0.14$274.88
$277.00$276.00Oct 27$0.34$0.34$0.6656%0.52$276.66
$276.00$275.00Oct 27$0.20$0.20$0.8071%0.25$275.80
$273.00$272.00Oct 29$0.19$0.19$0.8177%0.23$272.81
$274.00$273.00Oct 28$0.19$0.19$0.8176%0.23$273.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.16, cheapest $1.29)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.5022.1%20.1%
$272.50Nov 6Nov 13$1.0121.9%20.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.2922.1%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. 401 found (cheapest 0.23% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.51$0.12$0.63$276.37$277.630.23%
$278.00Oct 26$0.07$0.68$0.75$277.25$278.750.27%
$276.00Oct 26$1.42$0.03$1.45$274.55$277.450.52%
$279.00Oct 26$0.02$1.63$1.65$277.35$280.650.59%
$278.00Oct 27$0.72$1.30$2.02$275.98$280.020.73%
$277.00Oct 27$1.23$0.81$2.04$274.96$279.040.74%
$279.00Oct 27$0.38$1.95$2.33$276.67$281.330.84%
$276.00Oct 27$1.90$0.47$2.37$273.63$278.370.85%
$275.00Oct 26$2.42$0.02$2.44$272.56$277.440.88%
$280.00Oct 26$0.01$2.65$2.66$277.34$282.660.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.04% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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
$278.00$277.00Oct 26$0.07$0.12$0.19$276.81$278.19
$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
$279.00$273.00Oct 27$0.38$0.09$0.47$272.53$279.47
$279.00$274.00Oct 27$0.38$0.15$0.53$273.47$279.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 416 found (best R:R 1.63, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273282/283Nov 6$0.31$0.1936%1.63$272.69$282.81
272/272282/283Nov 6$0.30$0.2038%1.50$272.20$282.80
272/272282/283Nov 13$0.33$0.1731%1.94$272.17$282.83
272/273282/282Nov 6$0.31$0.1934%1.63$272.69$282.31
272/272282/282Nov 6$0.30$0.2036%1.50$272.20$282.30
258/259284/285Nov 27$0.48$0.5250%0.92$258.52$284.48
259/260284/285Nov 27$0.49$0.5149%0.96$259.51$284.49
263/264283/284Nov 13$0.48$0.5250%0.92$263.52$283.48
263/264285/286Nov 13$0.42$0.5856%0.72$263.58$285.42
260/261284/285Nov 27$0.50$0.5048%1.00$260.50$284.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 42.48, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$235.00$240.00Nov 20$0.05$4.956%99.00
$276.00$277.00$278.00Oct 26$0.47$0.5375%1.13
$277.00$278.00$279.00Oct 26$0.39$0.6168%1.56
$275.00$276.00$277.00Oct 26$0.09$0.9123%10.11
$275.00$276.00$277.00Oct 27$0.12$0.8825%7.33
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
$276.00$277.00$278.00Oct 26$0.47$0.5376%1.13
$277.00$278.00$279.00Oct 26$0.39$0.6168%1.56
$230.00$240.00$250.00Nov 9$0.06$9.943%165.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 428 found (best net $-2.49, 416 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.49$12.51
$245.00$257.501:2Oct 26-$7.42$5.08
$240.00$255.001:2Nov 13-$9.04$5.96
$275.00$276.001:2Oct 26-$0.42$0.58
$277.00$278.001:2Oct 27-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.61$7.39
$300.00$290.001:2Oct 28-$2.54$7.46
$291.00$282.001:2Dec 4-$2.80$6.20
$285.00$281.001:2Nov 4-$2.51$1.49
$280.00$279.001:2Oct 26-$0.61$0.39

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$7.530.510.0%2.71%2.75%1549
$278.00Dec 4$7.250.490.2%2.61%2.83%1366
$279.00Dec 4$6.700.480.6%2.42%3.00%1762
$280.00Dec 4$6.180.460.9%2.23%3.17%1110
$281.00Dec 4$5.680.431.3%2.05%3.35%290
$282.00Dec 4$5.220.411.7%1.88%3.54%--41
$282.50Dec 4$5.000.401.8%1.80%3.64%2716
$283.00Dec 4$4.770.392.0%1.72%3.74%--26
$284.00Dec 4$4.360.372.4%1.57%3.95%169
$277.50Nov 27$6.700.510.0%2.42%2.46%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 503,203
Total Puts 571,683
Put/Call Ratio 1.14
Net Difference -68,480

Prior's Put/Call Breakdown

Total Calls 448,497
Total Puts 840,806
Put/Call Ratio 1.87
Net Difference -392,309

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