Tour v531
IWM
iShares Russell 2000 ETF
$276.94 +0.43%
(10/26 14:55) ◀
|
Monday, October 26, 2026 (3:00pm)
January 2026
|
▶ (10/26 15:05)
◀ 10/26 15:00 ▶

Option Volume

Detail
ℹ
Current (10/26 3:00pm) 1,105,291
Calls: 516,434 (47%)
Puts: 588,857 (53%)
Prior (10/23) 1,341,967
Calls: 464,184 (35%)
Puts: 877,783 (65%)
Current vs Prior -17.64%
Calls: +11.26% (Calls)
Puts: -32.92% (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 -26.43%
Calls: -15.64%
Puts: -33.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 3:00pm) $119.02M
Calls: $54.33M (46%)
Puts: $64.69M (54%)
Prior (10/23) $141.49M
Calls: $51.52M (36%)
Puts: $89.97M (64%)
Current vs Prior -15.88%
Calls: +5.45%
Puts: -28.10%
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 -34.44%
Calls: -12.74%
Puts: -45.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 3:00pm) 1.14
Prior (10/23) 1.89
Current vs Prior -39.70%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -18.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 3:00pm) 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 0.45% | 0.93%0.45% | 1.58%2.13% | 3.16%4.43% | 6.35%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +15.43% | -21.65%+15.44% | +32.71%+450.14% | +22.78%-7.55% | -4.88%
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 -46.22% | -27.20%-37.87% | +11.64%+68.23% | +20.03%+143.41% | +18.20%
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 +15.43% | -21.65%+15.41% | +31.06%+450.00% | +21.88%-7.51% | -4.92%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.40% | 1.14%
Calls: 3.09% | 1.27%
Puts: 3.70% | 1.00%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -62.14% | -8.80%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -22.63% | -40.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.14. 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
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
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 992 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Oct 3011.3811.41$11.400.3%180.9290
$266.00Nov 2013.9313.97$13.950.3%460.76466
$271.00Nov 2010.0610.09$10.070.3%1150.675.1K
$267.00Nov 2013.1213.16$13.140.3%2200.75277
$275.00Oct 283.113.12$3.120.3%5310.663.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 202.912.92$2.920.3%2480.2922.2K
$285.00Nov 209.9710.01$9.990.4%2660.7023.6K
$287.00Nov 2011.3911.44$11.420.4%150.75171
$283.00Nov 208.668.70$8.680.5%4160.651.9K
$289.00Nov 2012.9413.00$12.970.5%--0.8050

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 307 found (avg $0.39, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.200.21$0.214.8%55.5K0.471.7K
$276.00Oct 260.950.98$0.973.1%10.4K0.922.3K
$281.00Oct 270.070.08$0.0812.5%3.5K0.07669
$280.00Oct 270.130.14$0.147.1%13.0K0.111.5K
$279.00Oct 270.270.28$0.283.6%7.8K0.201.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.260.27$0.273.7%124.9K0.541.4K
$273.00Oct 270.100.11$0.119.1%1.6K0.08600
$272.00Oct 270.060.07$0.0714.3%1.1K0.052.3K
$274.00Oct 270.180.19$0.195.3%2.1K0.141.8K
$275.00Oct 270.340.35$0.352.9%3.4K0.222.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 457 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2651.7852.20$51.990.8%11.00369
$230.00Oct 2646.8747.21$47.040.7%--1.00261
$235.00Oct 2641.8242.20$42.010.9%--1.00487
$240.00Oct 2636.8137.22$37.021.1%--1.00146
$245.00Oct 2631.7832.22$32.001.4%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 276.006.10$6.051.7%21.009
$284.00Oct 277.007.10$7.051.4%21.0055
$285.00Oct 278.008.09$8.051.1%781.00--
$286.00Oct 279.009.09$9.051.0%--1.0010
$290.00Oct 3013.0113.10$13.060.7%71.007

Most actively traded options today. High liquidity = easy entry/exit. 1,140 active (total vol 1.1M, top 124.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.020.03$0.0333.3%116.8K0.084.2K
$279.00Oct 260.010.02$0.0250.0%78.1K0.031.3K
$277.00Oct 260.200.21$0.214.8%55.5K0.471.7K
$280.00Oct 260.000.01$0.01100.0%46.8K0.0112.2K
$280.00Oct 270.130.14$0.147.1%13.0K0.111.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.260.27$0.273.7%124.9K0.541.4K
$278.00Oct 261.071.10$1.092.8%60.5K0.921.2K
$262.00Nov 201.671.70$1.691.8%48.4K0.1877.6K
$276.00Oct 260.020.03$0.0333.3%43.7K0.082.6K
$264.00Nov 201.951.98$1.971.5%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 17.2%, max 29.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.2%17.9%29.4%686799
$272.50Nov 6Dec 421.9%19.2%14.2%4592
$282.50Oct 30Dec 421.5%20.1%6.9%2882.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.2%17.9%29.4%2.6K709
$272.50Nov 6Dec 421.9%19.2%14.4%977773
$282.50Oct 30Nov 2721.5%19.7%9.2%3344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 452 found (best R:R 16.86, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$297.00$298.00Dec 4$0.11$0.89$0.1112%8.09$297.11
$293.00$294.00Nov 20$0.11$0.89$0.1112%8.09$293.11
$295.00$296.00Dec 4$0.14$0.86$0.1415%6.14$295.14
$300.00$302.00Dec 4$0.15$1.85$0.159%12.33$300.15
$295.00$296.00Nov 27$0.11$0.89$0.1112%8.09$295.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 4$0.28$4.72$0.2811%16.86$249.72
$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
$240.00$235.00Dec 4$0.14$4.86$0.146%34.71$239.86
$245.00$240.00Nov 27$0.16$4.84$0.167%30.25$244.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 338 found (best R:R 0.22, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.08$1.08$4.9275%0.22$285.08
$290.00$300.00Nov 9$0.38$0.38$9.6290%0.04$290.38
$277.00$278.00Nov 20$0.56$0.56$0.4449%1.27$277.56
$278.00$279.00Dec 4$0.54$0.54$0.4652%1.17$278.54
$277.00$278.00Nov 2$0.54$0.54$0.4650%1.17$277.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 27$0.16$0.16$0.8478%0.19$274.84
$276.00$275.00Oct 27$0.26$0.26$0.7465%0.35$275.74
$273.00$272.00Oct 28$0.17$0.17$0.8379%0.20$272.83
$270.00$269.00Oct 29$0.11$0.11$0.8986%0.12$269.89
$274.00$273.00Oct 28$0.22$0.22$0.7873%0.28$273.78

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$1.4923.2%21.8%
$272.50Nov 6Nov 13$1.0221.9%20.9%
$277.00Oct 26Oct 27$0.7717.5%16.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.2923.2%21.8%
$272.50Nov 6Nov 13$0.8521.9%20.9%
$277.00Oct 26Oct 27$0.7317.5%16.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 404 found (cheapest 0.17% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.21$0.27$0.48$276.52$277.480.17%
$276.00Oct 26$0.97$0.03$1.00$275.00$277.000.36%
$278.00Oct 26$0.03$1.09$1.12$276.88$279.120.40%
$277.00Oct 27$0.98$1.00$1.98$275.02$278.980.71%
$275.00Oct 26$1.98$0.02$2.00$273.00$277.000.72%
$279.00Oct 26$0.02$2.05$2.07$276.93$281.070.75%
$278.00Oct 27$0.55$1.57$2.12$275.88$280.120.77%
$276.00Oct 27$1.58$0.61$2.19$273.81$278.190.79%
$279.00Oct 27$0.28$2.30$2.58$276.42$281.580.93%
$275.00Oct 27$2.32$0.35$2.67$272.33$277.670.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$276.00Oct 26$0.03$0.03$0.06$275.94$278.06
$281.00$272.00Oct 27$0.08$0.07$0.15$271.85$281.15
$281.00$273.00Oct 27$0.08$0.11$0.19$272.81$281.19
$280.00$272.00Oct 27$0.14$0.07$0.21$271.79$280.21
$280.00$273.00Oct 27$0.14$0.11$0.25$272.75$280.25
$281.00$274.00Oct 27$0.08$0.19$0.27$273.73$281.27
$280.00$274.00Oct 27$0.14$0.19$0.33$273.67$280.33
$277.00$276.00Oct 26$0.21$0.03$0.24$275.76$277.24
$279.00$272.00Oct 27$0.28$0.07$0.35$271.65$279.35
$279.00$273.00Oct 27$0.28$0.11$0.39$272.61$279.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 397 found (best R:R 1.78, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273282/282Nov 6$0.32$0.1834%1.78$272.68$282.32
272/273282/283Nov 6$0.31$0.1936%1.63$272.69$282.81
258/259285/286Nov 20$0.42$0.5856%0.72$258.58$285.42
272/272282/282Nov 6$0.30$0.2036%1.50$272.20$282.30
272/272282/283Nov 6$0.29$0.2138%1.38$272.21$282.79
258/259283/284Nov 20$0.47$0.5351%0.89$258.53$283.47
258/259284/285Nov 20$0.44$0.5653%0.79$258.56$284.44
258/259284/285Nov 27$0.47$0.5350%0.89$258.53$284.47
265/266282/283Nov 4$0.40$0.6057%0.67$265.60$282.40
265/266281/282Nov 4$0.44$0.5653%0.79$265.56$281.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 26$0.58$0.4284%0.72
$277.00$278.00$279.00Oct 26$0.17$0.8343%4.88
$275.00$276.00$277.00Oct 26$0.25$0.7549%3.00
$275.00$276.00$277.00Oct 27$0.14$0.8628%6.14
$274.00$275.00$276.00Oct 27$0.10$0.9021%9.00
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$0.18$9.826%54.56
$277.00$278.00$279.00Oct 26$0.14$0.8643%6.14
$276.00$277.00$278.00Oct 26$0.58$0.4284%0.72
$275.00$276.00$277.00Oct 26$0.23$0.7750%3.35

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 $-2.15, 416 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.15$12.85
$245.00$257.501:2Oct 26-$7.04$5.46
$240.00$255.001:2Nov 13-$8.57$6.43
$277.00$278.001:2Oct 27-$0.12$0.88
$276.00$277.001:2Oct 27-$0.38$0.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$3.12$6.88
$300.00$290.001:2Oct 28-$3.18$6.82
$291.00$282.001:2Dec 4-$2.92$6.08
$279.00$278.001:2Oct 26-$0.13$0.87
$285.00$281.001:2Nov 4-$2.70$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 227 found (best yield 2.74%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Dec 4$7.590.510.0%2.74%2.76%264
$277.50Dec 4$7.310.500.2%2.64%2.84%1549
$278.00Dec 4$7.030.480.4%2.54%2.92%1366
$279.00Dec 4$6.490.470.7%2.34%3.09%1862
$280.00Dec 4$5.980.451.1%2.16%3.26%2110
$281.00Dec 4$5.490.421.5%1.98%3.45%290
$282.00Dec 4$5.030.401.8%1.82%3.64%--41
$282.50Dec 4$4.810.392.0%1.74%3.74%2716
$283.00Dec 4$4.610.382.2%1.66%3.85%--26
$277.00Nov 27$6.770.510.0%2.44%2.47%26103

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 516,434
Total Puts 588,857
Put/Call Ratio 1.14
Net Difference -72,423

Prior's Put/Call Breakdown

Total Calls 464,184
Total Puts 877,783
Put/Call Ratio 1.89
Net Difference -413,599

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