Tour v531
IWM
iShares Russell 2000 ETF
$277.15 +0.51%
(10/26 14:45) ◀
|
Monday, October 26, 2026 (2:50pm)
January 2026
|
▶ (10/26 14:55)
◀ 10/26 14:50 ▶

Option Volume

Detail
ℹ
Current (10/26 2:50pm) 1,090,575
Calls: 511,590 (47%)
Puts: 578,985 (53%)
Prior (10/23) 1,319,841
Calls: 458,405 (35%)
Puts: 861,436 (65%)
Current vs Prior -17.37%
Calls: +11.60% (Calls)
Puts: -32.79% (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 -27.41%
Calls: -16.43%
Puts: -34.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 2:50pm) $116.05M
Calls: $56.40M (49%)
Puts: $59.65M (51%)
Prior (10/23) $142.24M
Calls: $49.80M (35%)
Puts: $92.44M (65%)
Current vs Prior -18.41%
Calls: +13.26%
Puts: -35.47%
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 -36.07%
Calls: -9.40%
Puts: -49.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:50pm) 1.13
Prior (10/23) 1.88
Current vs Prior -39.78%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -19.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 2:50pm) 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% | 3.02%4.39% | 6.31%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +11.62% | -23.53%+11.63% | +30.48%+420.91% | +17.64%-8.45% | -5.55%
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 -47.99% | -28.95%-39.93% | +9.76%+59.29% | +15.00%+141.04% | +17.37%
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 +11.62% | -23.53%+11.60% | +28.86%+420.77% | +16.77%-8.41% | -5.58%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.13% | 1.61%
Calls: 3.13% | 1.83%
Puts: 1.14% | 1.40%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -76.28% | +28.80%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -51.53% | -16.08%
Liquidity Good
+
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
14:50BEARISHBEARISHBEARISH
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 2.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2010.9510.98$10.970.3%1760.693.6K
$266.00Nov 2014.1014.14$14.120.3%460.77466
$255.00Nov 2023.8423.91$23.880.3%70.89143
$267.00Nov 2013.2813.32$13.300.3%2200.75277
$268.00Nov 2012.4912.53$12.510.3%540.73391
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2013.5813.63$13.610.4%290.8219.4K
$283.00Nov 208.538.57$8.550.5%4160.651.9K
$289.00Nov 2012.7712.83$12.800.5%--0.8050
$279.00Nov 206.326.35$6.340.5%1.3K0.545.1K
$285.00Nov 209.829.87$9.840.5%2530.7023.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 301 found (avg $0.39, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.310.32$0.323.1%54.6K0.621.7K
$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 270.310.32$0.323.1%7.4K0.231.3K
$278.00Oct 270.610.62$0.621.6%8.2K0.37842
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.150.16$0.166.3%119.7K0.391.4K
$278.00Oct 260.870.88$0.881.1%59.6K0.901.2K
$273.00Oct 270.080.09$0.0911.1%1.5K0.07600
$272.00Oct 270.050.06$0.0616.7%1.1K0.042.3K
$274.00Oct 270.160.17$0.175.9%2.0K0.121.8K

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
$225.00Nov 2052.7253.29$53.011.1%--1.001.0K
$230.00Nov 2047.8048.34$48.071.1%31.0030
$225.00Oct 2652.1152.40$52.260.6%11.00369
$230.00Oct 2647.1147.42$47.270.7%--1.00261
$235.00Oct 2642.0042.44$42.221.0%--1.00487
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 262.712.87$2.795.7%2.0K1.00149
$281.00Oct 263.713.87$3.794.2%7041.00147
$282.00Oct 264.744.91$4.833.5%661.0050
$283.00Oct 265.745.87$5.812.2%321.001
$284.00Oct 266.746.91$6.832.5%241.0016

Most actively traded options today. High liquidity = easy entry/exit. 1,135 active (total vol 1.1M, top 119.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.030.04$0.0425.0%115.9K0.114.2K
$279.00Oct 260.010.02$0.0250.0%77.9K0.041.3K
$277.00Oct 260.310.32$0.323.1%54.6K0.621.7K
$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 260.150.16$0.166.3%119.7K0.391.4K
$278.00Oct 260.870.88$0.881.1%59.6K0.901.2K
$262.00Nov 201.641.67$1.651.8%48.4K0.1777.6K
$276.00Oct 260.020.03$0.0333.3%42.2K0.072.6K
$264.00Nov 201.911.94$1.921.6%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 17.1%, max 29.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.3%18.0%29.5%686799
$272.50Nov 6Dec 421.9%19.2%14.0%4592
$282.50Oct 30Dec 421.4%20.1%6.7%2872.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.3%18.0%29.5%2.5K709
$272.50Nov 6Dec 421.9%19.2%14.0%977773
$282.50Oct 30Nov 2721.4%19.7%9.0%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 17.52, avg 3.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$302.00Dec 4$0.15$1.85$0.159%12.33$300.15
$291.00$292.00Nov 13$0.11$0.89$0.1112%8.09$291.11
$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
$279.00$280.00Oct 27$0.15$0.85$0.1522%5.67$279.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 4$0.27$4.73$0.2710%17.52$249.73
$245.00$240.00Dec 4$0.19$4.81$0.198%25.32$244.81
$250.00$245.00Nov 27$0.22$4.78$0.229%21.73$249.78
$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. 332 found (best R:R 0.23, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.11$1.11$4.8974%0.23$285.11
$290.00$300.00Nov 9$0.41$0.41$9.5990%0.04$290.41
$278.00$279.00Nov 27$0.55$0.55$0.4551%1.22$278.55
$278.00$279.00Nov 13$0.54$0.54$0.4652%1.17$278.54
$287.00$290.00Nov 5$0.31$0.31$2.6986%0.12$287.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 26$0.13$0.13$0.8762%0.15$276.87
$276.00$275.00Oct 27$0.24$0.24$0.7668%0.32$275.76
$275.00$274.00Oct 27$0.13$0.13$0.8780%0.15$274.87
$272.00$271.00Oct 28$0.12$0.12$0.8884%0.14$271.88
$274.00$273.00Oct 28$0.21$0.21$0.7974%0.27$273.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.03, cheapest $1.29)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.4823.3%20.1%
$272.50Nov 6Nov 13$1.0421.9%20.9%
$277.00Oct 26Oct 27$0.7716.4%16.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.2923.3%20.1%
$272.50Nov 6Nov 13$0.8521.9%20.9%
$277.00Oct 26Oct 27$0.7516.4%16.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 403 found (cheapest 0.17% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.32$0.16$0.48$276.52$277.480.17%
$278.00Oct 26$0.04$0.88$0.92$277.08$278.920.33%
$276.00Oct 26$1.19$0.03$1.22$274.78$277.220.44%
$279.00Oct 26$0.02$1.85$1.87$277.13$280.870.67%
$277.00Oct 27$1.09$0.91$2.00$275.00$279.000.72%
$278.00Oct 27$0.62$1.43$2.05$275.95$280.050.74%
$275.00Oct 26$2.20$0.02$2.22$272.78$277.220.80%
$276.00Oct 27$1.73$0.54$2.27$273.73$278.270.82%
$279.00Oct 27$0.32$2.13$2.45$276.55$281.450.88%
$280.00Oct 26$0.01$2.79$2.80$277.20$282.801.01%

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$0.04$0.03$0.07$275.93$278.07
$281.00$273.00Oct 27$0.09$0.09$0.18$272.82$281.18
$281.00$274.00Oct 27$0.09$0.17$0.26$273.74$281.26
$280.00$273.00Oct 27$0.17$0.09$0.26$272.74$280.26
$278.00$277.00Oct 26$0.04$0.16$0.20$276.80$278.20
$280.00$274.00Oct 27$0.17$0.17$0.34$273.66$280.34
$281.00$275.00Oct 27$0.09$0.30$0.39$274.61$281.39
$279.00$273.00Oct 27$0.32$0.09$0.41$272.59$279.41
$280.00$275.00Oct 27$0.17$0.30$0.47$274.53$280.47
$279.00$274.00Oct 27$0.32$0.17$0.49$273.51$279.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 418 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
260/261285/286Dec 4$0.52$0.4846%1.08$260.48$285.52
272/273282/282Nov 6$0.31$0.1934%1.63$272.69$282.31
260/261284/285Nov 20$0.47$0.5351%0.89$260.53$284.47
257/258284/285Nov 27$0.47$0.5351%0.89$257.53$284.47
272/272282/282Nov 6$0.30$0.2036%1.50$272.20$282.30
260/261285/286Nov 20$0.44$0.5654%0.79$260.56$285.44
262/263284/285Nov 20$0.49$0.5149%0.96$262.51$284.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 26$0.26$0.7458%2.85
$225.00$230.00$235.00Nov 20$0.06$4.946%82.33
$276.00$277.00$278.00Oct 26$0.59$0.4182%0.69
$275.00$276.00$277.00Oct 26$0.14$0.8635%6.14
$275.00$276.00$277.00Oct 27$0.12$0.8827%7.33
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$0.25$0.7558%3.00
$275.00$276.00$277.00Oct 26$0.12$0.8835%7.33
$230.00$240.00$250.00Nov 9$0.07$9.933%141.86

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 $-2.25, 416 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.25$12.75
$240.00$255.001:2Nov 13-$8.81$6.19
$245.00$257.501:2Oct 26-$7.25$5.25
$275.00$276.001:2Oct 26-$0.18$0.82
$277.00$278.001:2Oct 27-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 28-$2.83$7.17
$300.00$290.001:2Oct 30-$2.97$7.03
$291.00$282.001:2Dec 4-$2.88$6.12
$285.00$281.001:2Nov 4-$2.59$1.41
$250.00$240.001:2Nov 9-$0.04$9.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 212 found (best yield 2.68%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.50Dec 4$7.440.500.1%2.68%2.81%1549
$278.00Dec 4$7.140.490.3%2.58%2.88%1366
$279.00Dec 4$6.610.470.7%2.38%3.05%1762
$280.00Dec 4$6.090.451.0%2.20%3.23%1110
$281.00Dec 4$5.600.431.4%2.02%3.41%290
$282.00Dec 4$5.130.411.8%1.85%3.60%--41
$282.50Dec 4$4.910.401.9%1.77%3.70%2716
$283.00Dec 4$4.700.392.1%1.70%3.81%--26
$277.50Nov 27$6.620.500.1%2.39%2.51%18164
$278.00Nov 27$6.340.490.3%2.29%2.59%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 511,590
Total Puts 578,985
Put/Call Ratio 1.13
Net Difference -67,395

Prior's Put/Call Breakdown

Total Calls 458,405
Total Puts 861,436
Put/Call Ratio 1.88
Net Difference -403,031

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