Tour v531
IWM
iShares Russell 2000 ETF
$277.32 +0.57%
(10/26 14:30) ◀
|
Monday, October 26, 2026 (2:35pm)
January 2026
|
▶ (10/26 14:40)
◀ 10/26 14:35 ▶

Option Volume

Detail
ℹ
Current (10/26 2:35pm) 1,077,794
Calls: 504,867 (47%)
Puts: 572,927 (53%)
Prior (10/23) 1,295,013
Calls: 451,196 (35%)
Puts: 843,817 (65%)
Current vs Prior -16.77%
Calls: +11.90% (Calls)
Puts: -32.10% (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 -28.26%
Calls: -17.53%
Puts: -35.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 2:35pm) $114.64M
Calls: $57.72M (50%)
Puts: $56.92M (50%)
Prior (10/23) $141.83M
Calls: $52.32M (37%)
Puts: $89.51M (63%)
Current vs Prior -19.17%
Calls: +10.33%
Puts: -36.41%
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 -36.85%
Calls: -7.29%
Puts: -52.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:35pm) 1.13
Prior (10/23) 1.87
Current vs Prior -39.32%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -19.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 2:35pm) 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%2.01% | 3.02%4.38% | 6.31%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +10.62% | -23.28%+10.62% | +31.01%+418.72% | +17.57%-8.51% | -5.56%
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 -48.46% | -28.71%-40.47% | +10.21%+58.62% | +14.93%+140.90% | +17.36%
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 +10.62% | -23.28%+10.59% | +29.39%+418.58% | +16.70%-8.47% | -5.59%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.79% | 0.79%
Calls: 2.22% | 0.84%
Puts: 1.35% | 0.75%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -80.07% | -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 -59.27% | -58.82%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.13. 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
14:35BULLISHBEARISHBEARISH
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 981 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Nov 2014.2314.27$14.250.3%460.77466
$268.00Nov 2012.6112.65$12.630.3%530.73391
$269.00Nov 2011.8311.87$11.850.3%1480.72363
$253.00Nov 2025.8525.94$25.900.3%30.9060
$267.00Nov 2013.4113.46$13.440.4%2200.75277
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2013.4313.48$13.460.4%290.8119.4K
$278.00Oct 282.202.21$2.210.5%3.1K0.55213
$283.00Nov 208.418.45$8.430.5%4160.641.9K
$282.00Nov 207.827.86$7.840.5%190.61726
$278.00Nov 205.765.79$5.780.5%1.2K0.511.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 307 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.050.06$0.0616.7%113.9K0.164.2K
$277.00Oct 260.440.45$0.452.2%53.9K0.691.7K
$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 270.350.36$0.362.8%7.1K0.251.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.120.13$0.137.7%116.6K0.311.4K
$278.00Oct 260.730.74$0.741.4%58.8K0.841.2K
$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 2652.1452.55$52.350.8%11.00369
$230.00Oct 2647.1447.55$47.350.9%--1.00261
$235.00Oct 2642.1442.55$42.351.0%--1.00487
$240.00Oct 2637.2337.55$37.390.9%--1.00146
$245.00Oct 2632.1532.54$32.351.2%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 3012.6112.72$12.670.9%71.007
$300.00Oct 3022.4522.91$22.682.0%11.001
$316.00Oct 2638.4338.86$38.641.1%11.00--
$317.00Oct 2639.4539.83$39.641.0%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 116.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.050.06$0.0616.7%113.9K0.164.2K
$279.00Oct 260.010.02$0.0250.0%77.6K0.041.3K
$277.00Oct 260.440.45$0.452.2%53.9K0.691.7K
$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 260.120.13$0.137.7%116.6K0.311.4K
$278.00Oct 260.730.74$0.741.4%58.8K0.841.2K
$262.00Nov 201.611.64$1.631.8%48.4K0.1777.6K
$276.00Oct 260.020.03$0.0333.3%41.7K0.072.6K
$264.00Nov 201.881.90$1.891.1%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 16.9%, max 29.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.2%17.9%29.2%684799
$272.50Nov 6Dec 421.9%19.2%14.1%4592
$282.50Oct 30Dec 421.4%20.1%6.2%2862.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.2%17.9%29.2%2.5K709
$272.50Nov 6Dec 421.9%19.2%14.1%972773
$282.50Oct 30Nov 2721.4%19.6%8.7%3344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 448 found (best R:R 18.23, 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
$276.00$277.00Oct 27$0.65$0.35$0.6570%0.54$276.65
$297.00$298.00Dec 4$0.12$0.88$0.1213%7.33$297.12
$277.00$277.50Oct 30$0.26$0.24$0.2653%0.92$277.26
$293.00$294.00Nov 20$0.12$0.88$0.1213%7.33$293.12
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
$250.00$245.00Nov 13$0.11$4.89$0.116%44.45$249.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 335 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$4.8574%0.24$285.15
$290.00$300.00Nov 9$0.41$0.41$9.5990%0.04$290.41
$278.00$279.00Dec 4$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
$276.00$275.00Oct 27$0.23$0.23$0.7770%0.30$275.77
$277.00$276.00Oct 26$0.10$0.10$0.9069%0.11$276.90
$275.00$274.00Oct 27$0.12$0.12$0.8882%0.14$274.88
$274.00$273.00Oct 28$0.20$0.20$0.8075%0.25$273.80
$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 $1.29)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.4923.2%20.1%
$272.50Nov 6Nov 13$1.0221.9%20.8%
$277.00Oct 26Oct 27$0.7416.6%16.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.2923.2%20.1%
$272.50Nov 6Nov 13$0.8421.9%20.8%
$277.00Oct 26Oct 27$0.7116.6%16.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 401 found (cheapest 0.21% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.45$0.13$0.58$276.42$277.580.21%
$278.00Oct 26$0.06$0.74$0.80$277.20$278.800.29%
$276.00Oct 26$1.34$0.03$1.37$274.63$277.370.49%
$279.00Oct 26$0.02$1.71$1.73$277.27$280.730.62%
$277.00Oct 27$1.19$0.84$2.03$274.97$279.030.73%
$278.00Oct 27$0.69$1.34$2.03$275.97$280.030.73%
$276.00Oct 27$1.84$0.50$2.34$273.66$278.340.84%
$279.00Oct 27$0.36$2.01$2.37$276.63$281.370.85%
$275.00Oct 26$2.38$0.02$2.40$272.60$277.400.87%
$280.00Oct 26$0.01$2.67$2.68$277.32$282.680.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.03% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$276.00Oct 26$0.06$0.03$0.09$275.91$278.09
$281.00$273.00Oct 27$0.09$0.09$0.18$272.82$281.18
$278.00$277.00Oct 26$0.06$0.13$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$0.36$0.09$0.45$272.55$279.45
$279.00$274.00Oct 27$0.36$0.15$0.51$273.49$279.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 416 found (best R:R 1.78, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273282/282Nov 6$0.32$0.1834%1.78$272.68$282.32
272/272282/283Nov 13$0.33$0.1731%1.94$272.17$282.83
272/273282/283Nov 6$0.30$0.2036%1.50$272.70$282.80
272/272282/282Nov 6$0.30$0.2036%1.50$272.20$282.30
260/261284/285Nov 20$0.47$0.5351%0.89$260.53$284.47
261/262284/285Nov 20$0.48$0.5250%0.92$261.52$284.48
264/265284/285Nov 20$0.52$0.4846%1.08$264.48$284.52
266/267284/285Nov 20$0.55$0.4542%1.22$266.45$284.55
258/259285/286Nov 27$0.45$0.5552%0.82$258.55$285.45
259/260285/286Nov 27$0.46$0.5451%0.85$259.54$285.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 42.48, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 26$0.35$0.6565%1.86
$276.00$277.00$278.00Oct 26$0.50$0.5078%1.00
$276.00$277.00$278.00Oct 28$0.06$0.9416%15.67
$276.00$277.00$278.00Oct 27$0.15$0.8531%5.67
$275.00$276.00$277.00Oct 27$0.13$0.8726%6.69
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
$277.00$278.00$279.00Oct 26$0.36$0.6465%1.78
$230.00$240.00$250.00Nov 9$0.06$9.943%165.67
$276.00$277.00$278.00Oct 26$0.51$0.4978%0.96

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-$7.41$5.09
$240.00$255.001:2Nov 13-$8.95$6.05
$275.00$276.001:2Oct 26-$0.30$0.70
$277.00$278.001:2Oct 27-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.66$7.34
$300.00$290.001:2Oct 28-$2.71$7.29
$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-$0.75$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 215 found (best yield 2.70%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.50Dec 4$7.500.510.1%2.70%2.77%1549
$278.00Dec 4$7.230.490.2%2.61%2.85%1366
$279.00Dec 4$6.670.480.6%2.41%3.01%1762
$280.00Dec 4$6.160.461.0%2.22%3.19%1110
$281.00Dec 4$5.660.431.3%2.04%3.37%290
$282.00Dec 4$5.190.411.7%1.87%3.56%--41
$282.50Dec 4$4.980.401.9%1.80%3.66%2716
$283.00Dec 4$4.750.392.0%1.71%3.76%--26
$277.50Nov 27$6.690.500.1%2.41%2.48%18164
$284.00Dec 4$4.330.372.4%1.56%3.97%169

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 504,867
Total Puts 572,927
Put/Call Ratio 1.13
Net Difference -68,060

Prior's Put/Call Breakdown

Total Calls 451,196
Total Puts 843,817
Put/Call Ratio 1.87
Net Difference -392,621

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