Tour v531
IWM
iShares Russell 2000 ETF
$277.25 +0.54%
(10/26 14:40) ◀
|
Monday, October 26, 2026 (2:45pm)
January 2026
|
▶ (10/26 14:50)
◀ 10/26 14:45 ▶

Option Volume

Detail
ℹ
Current (10/26 2:45pm) 1,085,418
Calls: 509,481 (47%)
Puts: 575,937 (53%)
Prior (10/23) 1,314,920
Calls: 456,575 (35%)
Puts: 858,345 (65%)
Current vs Prior -17.45%
Calls: +11.59% (Calls)
Puts: -32.90% (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 -27.75%
Calls: -16.78%
Puts: -35.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 2:45pm) $115.68M
Calls: $57.37M (50%)
Puts: $58.31M (50%)
Prior (10/23) $142.18M
Calls: $49.73M (35%)
Puts: $92.45M (65%)
Current vs Prior -18.64%
Calls: +15.37%
Puts: -36.93%
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 -36.28%
Calls: -7.86%
Puts: -51.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:45pm) 1.13
Prior (10/23) 1.88
Current vs Prior -39.87%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -19.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 2:45pm) 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%2.02% | 3.03%4.38% | 6.31%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +10.66% | -23.25%+10.65% | +30.75%+419.82% | +17.75%-8.63% | -5.58%
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 -48.44% | -28.69%-40.46% | +9.99%+58.96% | +15.11%+140.58% | +17.33%
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 +10.66% | -23.25%+10.62% | +29.13%+419.69% | +16.88%-8.59% | -5.61%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.93% | 0.79%
Calls: 2.63% | 0.88%
Puts: 1.23% | 0.71%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -78.51% | -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 -56.08% | -58.82%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.13. 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 BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
14:45BEARISHBEARISHBEARISH
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 983 of results (avg 2.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 2013.3513.39$13.370.3%2200.75277
$268.00Oct 309.799.82$9.810.3%200.8987
$265.00Oct 3012.6012.64$12.620.3%370.94130
$268.00Nov 2012.5512.59$12.570.3%530.73391
$269.00Nov 2011.7711.81$11.790.3%1480.71363
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2013.5213.57$13.550.4%290.8119.4K
$283.00Nov 208.488.52$8.500.5%4160.641.9K
$279.00Nov 206.286.31$6.300.5%1.3K0.545.1K
$291.00Nov 2014.3414.41$14.380.5%--0.83147
$278.00Nov 205.815.84$5.820.5%1.2K0.511.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 308 found (avg $0.40, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.370.38$0.382.6%54.3K0.661.7K
$281.00Oct 270.080.09$0.0911.1%3.4K0.07669
$280.00Oct 270.160.17$0.175.9%12.8K0.131.5K
$279.00Oct 270.330.34$0.342.9%7.3K0.241.3K
$278.00Oct 270.640.66$0.653.1%8.2K0.38842
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.130.14$0.147.1%118.2K0.341.4K
$278.00Oct 260.800.81$0.811.2%59.2K0.871.2K
$273.00Oct 270.080.09$0.0911.1%1.4K0.07600
$274.00Oct 270.150.16$0.166.3%2.0K0.121.8K
$272.00Oct 270.050.06$0.0616.7%1.1K0.042.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 456 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2752.1652.53$52.350.7%2641.00--
$230.00Oct 2747.0547.54$47.301.0%21.001
$235.00Oct 2742.0442.56$42.301.2%4931.001
$240.00Oct 2737.1937.56$37.381.0%3721.00--
$245.00Oct 2732.1832.54$32.361.1%6221.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 262.662.79$2.734.8%2.0K1.00149
$281.00Oct 263.673.82$3.754.0%7041.00147
$282.00Oct 264.674.80$4.732.7%661.0050
$283.00Oct 265.675.81$5.742.4%321.001
$284.00Oct 266.676.84$6.762.5%241.0016

Most actively traded options today. High liquidity = easy entry/exit. 1,135 active (total vol 1.1M, top 118.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.040.05$0.0520.0%115.0K0.134.2K
$279.00Oct 260.010.02$0.0250.0%77.6K0.041.3K
$277.00Oct 260.370.38$0.382.6%54.3K0.661.7K
$280.00Oct 260.000.01$0.01100.0%46.8K0.0112.2K
$280.00Oct 270.160.17$0.175.9%12.8K0.131.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.130.14$0.147.1%118.2K0.341.4K
$278.00Oct 260.800.81$0.811.2%59.2K0.871.2K
$262.00Nov 201.631.65$1.641.2%48.4K0.1777.6K
$276.00Oct 260.020.03$0.0333.3%41.8K0.072.6K
$264.00Nov 201.901.92$1.911.0%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 17.1%, 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%19.1%14.3%4592
$282.50Oct 30Dec 421.5%20.2%6.5%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%14.3%972773
$282.50Oct 30Nov 2721.4%19.6%9.3%3344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 450 found (best R:R 18.23, avg 3.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Nov 27$0.12$0.88$0.1214%7.33$294.12
$300.00$302.00Dec 4$0.15$1.85$0.159%12.33$300.15
$296.00$297.00Dec 4$0.13$0.87$0.1314%6.69$296.13
$292.00$292.50Dec 4$0.10$0.40$0.1020%4.00$292.10
$287.00$287.50Dec 4$0.15$0.35$0.1530%2.33$287.15
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
$245.00$240.00Nov 27$0.15$4.85$0.157%32.33$244.85
$240.00$235.00Dec 4$0.14$4.86$0.146%34.71$239.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 336 found (best R:R 0.23, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.12$1.12$4.8874%0.23$285.12
$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$279.00Nov 27$0.55$0.55$0.4551%1.22$278.55
$279.00$280.00Nov 27$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$0.8966%0.12$276.89
$276.00$275.00Oct 27$0.23$0.23$0.7769%0.30$275.77
$275.00$274.00Oct 27$0.13$0.13$0.8780%0.15$274.87
$274.00$273.00Oct 28$0.21$0.21$0.7975%0.27$273.79
$277.00$276.00Oct 27$0.36$0.36$0.6454%0.56$276.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.02, cheapest $1.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.4923.2%20.2%
$272.50Nov 6Nov 13$1.0221.9%20.9%
$277.00Oct 26Oct 27$0.7516.4%16.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.3023.2%20.2%
$272.50Nov 6Nov 13$0.8421.9%20.9%
$277.00Oct 26Oct 27$0.7416.4%16.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 403 found (cheapest 0.19% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.38$0.14$0.52$276.48$277.520.19%
$278.00Oct 26$0.05$0.81$0.86$277.14$278.860.31%
$276.00Oct 26$1.26$0.03$1.29$274.71$277.290.47%
$279.00Oct 26$0.02$1.75$1.77$277.23$280.770.64%
$277.00Oct 27$1.13$0.88$2.01$274.99$279.010.72%
$278.00Oct 27$0.65$1.40$2.05$275.95$280.050.74%
$276.00Oct 27$1.79$0.52$2.31$273.69$278.310.83%
$275.00Oct 26$2.30$0.02$2.32$272.68$277.320.84%
$279.00Oct 27$0.34$2.08$2.42$276.58$281.420.87%
$280.00Oct 26$0.01$2.73$2.74$277.26$282.740.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.03% of stock, avg 2.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$276.00Oct 26$0.05$0.03$0.08$275.92$278.08
$281.00$273.00Oct 27$0.09$0.09$0.18$272.82$281.18
$278.00$277.00Oct 26$0.05$0.14$0.19$276.81$278.19
$281.00$274.00Oct 27$0.09$0.16$0.25$273.75$281.25
$280.00$273.00Oct 27$0.17$0.09$0.26$272.74$280.26
$280.00$274.00Oct 27$0.17$0.16$0.33$273.67$280.33
$281.00$275.00Oct 27$0.09$0.29$0.38$274.62$281.38
$280.00$275.00Oct 27$0.17$0.29$0.46$274.54$280.46
$279.00$273.00Oct 27$0.34$0.09$0.43$272.57$279.43
$279.00$274.00Oct 27$0.34$0.16$0.50$273.50$279.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 429 found (best R:R 1.63, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/272282/283Nov 6$0.31$0.1938%1.63$272.19$282.81
256/257285/286Dec 4$0.49$0.5150%0.96$256.51$285.49
272/273282/283Nov 6$0.31$0.1936%1.63$272.69$282.81
272/272282/282Nov 6$0.31$0.1936%1.63$272.19$282.31
260/261284/285Nov 27$0.51$0.4948%1.04$260.49$284.51
258/259285/286Nov 20$0.43$0.5756%0.75$258.57$285.43
272/272282/283Nov 13$0.33$0.1731%1.94$272.17$282.83
258/259285/286Dec 4$0.50$0.5048%1.00$258.50$285.50
259/260285/286Dec 4$0.51$0.4947%1.04$259.49$285.51
272/273282/282Nov 6$0.31$0.1934%1.63$272.69$282.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 26$0.30$0.7062%2.33
$276.00$277.00$278.00Oct 26$0.55$0.4580%0.82
$275.00$276.00$277.00Oct 27$0.10$0.9026%9.00
$275.00$276.00$277.00Oct 26$0.16$0.8431%5.25
$277.00$278.00$279.00Oct 28$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 9$0.22$9.788%44.45
$240.00$250.00$260.00Nov 5$0.16$9.846%61.50
$277.00$278.00$279.00Oct 26$0.27$0.7361%2.70
$230.00$240.00$250.00Nov 9$0.07$9.933%141.86
$275.00$276.00$277.00Oct 26$0.10$0.9031%9.00

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 $-2.51, 416 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.51$12.49
$240.00$255.001:2Nov 13-$8.86$6.14
$245.00$257.501:2Oct 26-$7.37$5.13
$275.00$276.001:2Oct 26-$0.22$0.78
$277.00$278.001:2Oct 27-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.84$7.16
$300.00$290.001:2Oct 28-$2.88$7.12
$291.00$282.001:2Dec 4-$2.84$6.16
$285.00$281.001:2Nov 4-$2.57$1.43
$280.00$279.001:2Oct 26-$0.77$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 214 found (best yield 2.69%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.50Dec 4$7.470.500.1%2.69%2.78%1549
$278.00Dec 4$7.180.490.3%2.59%2.86%1366
$279.00Dec 4$6.640.470.6%2.39%3.03%1762
$280.00Dec 4$6.130.451.0%2.21%3.20%1110
$281.00Dec 4$5.620.431.4%2.03%3.38%290
$282.00Dec 4$5.170.411.7%1.86%3.58%--41
$282.50Dec 4$4.930.401.9%1.78%3.67%2716
$283.00Dec 4$4.720.392.1%1.70%3.78%--26
$277.50Nov 27$6.640.500.1%2.39%2.49%18164
$278.00Nov 27$6.370.490.3%2.30%2.57%73252

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 509,481
Total Puts 575,937
Put/Call Ratio 1.13
Net Difference -66,456

Prior's Put/Call Breakdown

Total Calls 456,575
Total Puts 858,345
Put/Call Ratio 1.88
Net Difference -401,770

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