Tour v531
IWM
iShares Russell 2000 ETF
$277.37 +0.59%
(10/26 14:35) ◀
|
Monday, October 26, 2026 (2:40pm)
January 2026
|
▶ (10/26 14:45)
◀ 10/26 14:40 ▶

Option Volume

Detail
ℹ
Current (10/26 2:40pm) 1,081,583
Calls: 506,811 (47%)
Puts: 574,772 (53%)
Prior (10/23) 1,302,699
Calls: 453,980 (35%)
Puts: 848,719 (65%)
Current vs Prior -16.97%
Calls: +11.64% (Calls)
Puts: -32.28% (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 -28.01%
Calls: -17.21%
Puts: -35.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 2:40pm) $114.85M
Calls: $58.72M (51%)
Puts: $56.13M (49%)
Prior (10/23) $142.90M
Calls: $47.47M (33%)
Puts: $95.42M (67%)
Current vs Prior -19.62%
Calls: +23.70%
Puts: -41.18%
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 -36.73%
Calls: -5.67%
Puts: -52.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:40pm) 1.13
Prior (10/23) 1.87
Current vs Prior -39.34%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -19.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 2:40pm) 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 0.42% | 0.91%0.42% | 1.55%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 +8.74% | -23.59%+8.74% | +30.38%+418.64% | +17.54%-8.53% | -5.52%
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 -49.33% | -29.00%-41.48% | +9.68%+58.60% | +14.91%+140.85% | +17.41%
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 +8.74% | -23.59%+8.71% | +28.76%+418.51% | +16.68%-8.49% | -5.55%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.77% | 1.18%
Calls: 2.08% | 0.83%
Puts: 1.45% | 1.53%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -80.29% | -5.60%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -59.72% | -38.50%
Liquidity Good
+
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
14:40BULLISHBEARISHBEARISH
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 985 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Nov 2014.2714.31$14.290.3%460.77466
$267.00Nov 2013.4513.49$13.470.3%2200.75277
$268.00Oct 309.919.94$9.930.3%200.9087
$265.00Oct 3012.7312.77$12.750.3%370.94130
$268.00Nov 2012.6512.69$12.670.3%530.74391
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2013.4013.45$13.430.4%290.8119.4K
$278.00Oct 282.172.18$2.170.5%3.1K0.55213
$291.00Nov 2014.2214.29$14.260.5%--0.83147
$290.00Oct 2812.5912.66$12.630.6%10.99--
$289.00Nov 2012.5912.66$12.630.6%--0.7950

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 309 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.060.07$0.0714.3%114.2K0.184.2K
$277.00Oct 260.470.48$0.482.1%54.1K0.731.7K
$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 270.360.37$0.372.7%7.2K0.251.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.100.11$0.119.1%117.5K0.281.4K
$278.00Oct 260.680.69$0.691.4%59.0K0.821.2K
$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 2652.1452.53$52.340.7%11.00369
$230.00Oct 2647.1447.53$47.340.8%--1.00261
$235.00Oct 2642.1442.53$42.340.9%--1.00487
$240.00Oct 2637.2337.53$37.380.8%--1.00146
$245.00Oct 2632.1532.52$32.341.1%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 3012.5812.66$12.620.6%71.007
$300.00Oct 3022.4522.91$22.682.0%11.001
$318.00Oct 2640.4740.77$40.620.7%11.00--
$319.00Oct 2641.4741.77$41.620.7%11.00--
$320.00Oct 2642.4742.85$42.660.9%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,124 active (total vol 1.1M, top 117.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.060.07$0.0714.3%114.2K0.184.2K
$279.00Oct 260.010.02$0.0250.0%77.6K0.041.3K
$277.00Oct 260.470.48$0.482.1%54.1K0.731.7K
$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 260.100.11$0.119.1%117.5K0.281.4K
$278.00Oct 260.680.69$0.691.4%59.0K0.821.2K
$262.00Nov 201.611.63$1.621.2%48.4K0.1777.6K
$276.00Oct 260.020.03$0.0333.3%41.7K0.062.6K
$264.00Nov 201.871.90$1.891.6%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. 8 strikes (avg 11.9%, max 23.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.2%18.0%23.5%684799
$272.50Nov 6Dec 421.9%19.2%14.0%4592
$282.50Oct 30Dec 421.4%20.1%6.3%2862.0K
$278.00Oct 26Dec 418.4%17.9%2.6%114.2K4.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.2%18.0%23.5%2.5K709
$272.50Nov 6Dec 421.9%19.2%14.0%972773
$282.50Oct 30Nov 2721.4%19.7%8.6%3344
$278.00Oct 26Dec 418.4%17.9%2.6%59.0K1.2K

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 3.92)

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
$298.00$299.00Dec 4$0.11$0.89$0.1112%8.09$298.11
$277.00$278.00Oct 26$0.41$0.59$0.4173%1.44$277.41
$293.00$294.00Dec 4$0.18$0.82$0.1819%4.56$293.18
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$4.8573%0.24$285.15
$290.00$300.00Nov 9$0.42$0.42$9.5890%0.04$290.42
$287.00$290.00Nov 5$0.33$0.33$2.6786%0.12$287.33
$278.00$279.00Nov 27$0.55$0.55$0.4551%1.22$278.55
$280.00$281.00Dec 4$0.51$0.51$0.4954%1.04$280.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$275.00Oct 27$0.21$0.21$0.7971%0.27$275.79
$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
$277.00$276.00Oct 27$0.34$0.34$0.6656%0.52$276.66
$273.00$272.00Oct 29$0.19$0.19$0.8176%0.23$272.81

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$1.4922.2%20.1%
$272.50Nov 6Nov 13$1.0321.9%20.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.2922.2%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. 401 found (cheapest 0.21% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.48$0.11$0.59$276.41$277.590.21%
$278.00Oct 26$0.07$0.69$0.76$277.24$278.760.27%
$276.00Oct 26$1.39$0.03$1.42$274.58$277.420.51%
$279.00Oct 26$0.02$1.64$1.66$277.34$280.660.60%
$277.00Oct 27$1.21$0.82$2.03$274.97$279.030.73%
$278.00Oct 27$0.71$1.31$2.02$275.98$280.020.73%
$276.00Oct 27$1.88$0.48$2.36$273.64$278.360.85%
$279.00Oct 27$0.37$1.98$2.35$276.65$281.350.85%
$275.00Oct 26$2.41$0.02$2.43$272.57$277.430.88%
$280.00Oct 26$0.01$2.66$2.67$277.33$282.670.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.04% of stock, avg 2.09%)

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$0.11$0.18$276.82$278.18
$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$0.37$0.09$0.46$272.54$279.46
$279.00$274.00Oct 27$0.37$0.15$0.52$273.48$279.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 416 found (best R:R 2.12, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/272282/283Nov 13$0.34$0.1631%2.12$272.16$282.84
258/259284/285Nov 20$0.46$0.5453%0.85$258.54$284.46
272/272282/283Nov 6$0.30$0.2038%1.50$272.20$282.80
258/259285/286Nov 20$0.43$0.5756%0.75$258.57$285.43
257/258285/286Dec 4$0.49$0.5149%0.96$257.51$285.49
256/257285/286Dec 4$0.48$0.5250%0.92$256.52$285.48
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
272/272282/282Nov 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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 42.48, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 26$0.36$0.6469%1.78
$230.00$235.00$240.00Nov 20$0.06$4.946%82.33
$276.00$277.00$278.00Oct 26$0.50$0.5077%1.00
$275.00$276.00$277.00Oct 27$0.11$0.8926%8.09
$275.00$276.00$277.00Oct 26$0.11$0.8924%8.09
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$0.37$0.6368%1.70
$230.00$240.00$250.00Nov 9$0.06$9.943%165.67
$276.00$277.00$278.00Oct 26$0.50$0.5076%1.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 427 found (best net $-2.56, 415 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.56$12.44
$245.00$257.501:2Oct 26-$7.42$5.08
$240.00$255.001:2Nov 13-$9.03$5.97
$275.00$276.001:2Oct 26-$0.37$0.63
$277.00$278.001:2Oct 27-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.56$7.44
$300.00$290.001:2Oct 28-$2.59$7.41
$291.00$282.001:2Dec 4-$2.81$6.19
$285.00$281.001:2Nov 4-$2.52$1.48
$280.00$279.001:2Oct 26-$0.62$0.38

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$7.540.510.1%2.72%2.77%1549
$278.00Dec 4$7.250.490.2%2.61%2.84%1366
$279.00Dec 4$6.710.480.6%2.42%3.01%1762
$280.00Dec 4$6.200.460.9%2.24%3.18%1110
$281.00Dec 4$5.690.431.3%2.05%3.36%290
$282.00Dec 4$5.220.411.7%1.88%3.55%--41
$282.50Dec 4$5.000.401.9%1.80%3.65%2716
$283.00Dec 4$4.760.392.0%1.72%3.75%--26
$284.00Dec 4$4.370.372.4%1.58%3.97%169
$277.50Nov 27$6.710.510.1%2.42%2.47%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 506,811
Total Puts 574,772
Put/Call Ratio 1.13
Net Difference -67,961

Prior's Put/Call Breakdown

Total Calls 453,980
Total Puts 848,719
Put/Call Ratio 1.87
Net Difference -394,739

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