Tour v531
IWM
iShares Russell 2000 ETF
$276.89 +0.41%
(10/26 15:00) ◀
|
Monday, October 26, 2026 (3:05pm)
January 2026
|
▶ (10/26 15:10)
◀ 10/26 15:05 ▶

Option Volume

Detail
ℹ
Current (10/26 3:05pm) 1,122,724
Calls: 523,507 (47%)
Puts: 599,217 (53%)
Prior (10/23) 1,352,578
Calls: 466,556 (34%)
Puts: 886,022 (66%)
Current vs Prior -16.99%
Calls: +12.21% (Calls)
Puts: -32.37% (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 -25.27%
Calls: -14.48%
Puts: -32.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 3:05pm) $120.74M
Calls: $54.09M (45%)
Puts: $66.65M (55%)
Prior (10/23) $142.56M
Calls: $51.78M (36%)
Puts: $90.77M (64%)
Current vs Prior -15.30%
Calls: +4.46%
Puts: -26.58%
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 -33.49%
Calls: -13.11%
Puts: -44.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 3:05pm) 1.14
Prior (10/23) 1.90
Current vs Prior -39.73%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -18.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 3:05pm) 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 0.44% | 0.93%0.44% | 1.58%2.14% | 3.15%4.43% | 6.35%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +12.66% | -21.94%+12.66% | +32.72%+452.10% | +22.67%-7.46% | -4.87%
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 -47.51% | -27.47%-39.37% | +11.65%+68.83% | +19.92%+143.65% | +18.22%
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 +12.66% | -21.94%+12.63% | +31.08%+451.96% | +21.77%-7.42% | -4.90%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.93% | 1.14%
Calls: 4.30% | 1.29%
Puts: 3.57% | 0.98%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -56.24% | -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 -10.57% | -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
15:05BEARISHBEARISHBEARISH
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 988 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Dec 429.1329.21$29.170.3%--0.8911
$276.00Nov 206.726.74$6.730.3%2720.543.6K
$264.00Oct 3013.2413.28$13.260.3%40.95134
$269.00Nov 2011.5311.57$11.550.3%1480.71363
$269.00Oct 308.598.62$8.610.3%750.86179
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Nov 2010.7010.74$10.720.4%1000.73423
$285.00Nov 2010.0010.04$10.020.4%2670.7023.6K
$287.00Nov 2011.4211.47$11.450.4%150.76171
$279.00Nov 206.466.49$6.480.5%1.3K0.555.1K
$278.00Nov 205.986.01$6.000.5%1.4K0.521.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 296 found (avg $0.40, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.170.18$0.185.6%57.2K0.441.7K
$276.00Oct 260.910.95$0.934.3%10.6K0.902.3K
$281.00Oct 270.060.07$0.0714.3%3.5K0.06669
$280.00Oct 270.120.13$0.137.7%13.1K0.111.5K
$279.00Oct 270.260.27$0.273.7%7.9K0.201.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.270.28$0.283.6%127.4K0.561.4K
$273.00Oct 270.110.12$0.128.3%1.6K0.09600
$272.00Oct 270.070.08$0.0812.5%1.2K0.062.3K
$274.00Oct 270.190.20$0.205.0%2.4K0.141.8K
$275.00Oct 270.350.36$0.362.8%3.5K0.232.5K

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
$225.00Nov 2052.4953.04$52.771.0%--1.001.0K
$230.00Nov 2047.5648.10$47.831.1%31.0030
$225.00Oct 2651.6852.01$51.850.6%11.00369
$230.00Oct 2646.7147.02$46.870.7%--1.00261
$235.00Oct 2641.7142.01$41.860.7%--1.00487
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 263.033.20$3.125.4%2.0K1.00149
$281.00Oct 263.944.29$4.128.5%7291.00147
$282.00Oct 264.985.30$5.146.2%671.0050
$283.00Oct 266.036.30$6.174.4%321.001
$284.00Oct 267.047.29$7.173.5%241.0016

Most actively traded options today. High liquidity = easy entry/exit. 1,142 active (total vol 1.1M, top 127.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.010.02$0.0250.0%119.7K0.054.2K
$279.00Oct 260.010.02$0.0250.0%78.1K0.031.3K
$277.00Oct 260.170.18$0.185.6%57.2K0.441.7K
$280.00Oct 260.000.01$0.01100.0%46.8K0.0112.2K
$280.00Oct 270.120.13$0.137.7%13.1K0.111.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.270.28$0.283.6%127.4K0.561.4K
$278.00Oct 261.101.15$1.134.4%61.1K0.961.2K
$262.00Nov 201.691.71$1.701.2%48.4K0.1877.6K
$276.00Oct 260.030.04$0.0425.0%47.1K0.102.6K
$264.00Nov 201.971.99$1.981.0%40.3K0.2147.1K

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 17.6%, max 30.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.4%18.0%30.0%687799
$272.50Nov 6Dec 421.9%19.2%14.4%4592
$282.50Oct 30Dec 421.6%20.1%7.3%2882.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.4%18.0%30.0%2.6K709
$272.50Nov 6Dec 421.9%19.2%14.4%977773
$282.50Oct 30Nov 2721.6%19.7%9.5%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 17.52, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Nov 27$0.12$0.88$0.1213%7.33$294.12
$287.00$287.50Nov 13$0.10$0.40$0.1021%4.00$287.10
$300.00$302.00Dec 4$0.15$1.85$0.159%12.33$300.15
$287.50$288.00Nov 27$0.13$0.37$0.1326%2.85$287.63
$287.00$287.50Dec 4$0.15$0.35$0.1529%2.33$287.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 4$0.27$4.73$0.2711%17.52$249.73
$250.00$245.00Nov 27$0.22$4.78$0.229%21.73$249.78
$245.00$240.00Dec 4$0.20$4.80$0.208%24.00$244.80
$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. 337 found (best R:R 0.22, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.07$1.07$4.9375%0.22$285.07
$290.00$300.00Nov 9$0.39$0.39$9.6190%0.04$290.39
$278.00$279.00Nov 27$0.54$0.54$0.4652%1.17$278.54
$287.00$290.00Nov 5$0.29$0.29$2.7187%0.11$287.29
$279.00$280.00Dec 4$0.52$0.52$0.4853%1.08$279.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 27$0.16$0.16$0.8477%0.19$274.84
$273.00$272.00Oct 28$0.17$0.17$0.8378%0.20$272.83
$276.00$275.00Oct 27$0.26$0.26$0.7464%0.35$275.74
$274.00$273.00Oct 28$0.22$0.22$0.7872%0.28$273.78
$272.00$271.00Oct 30$0.20$0.20$0.8076%0.25$271.80

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$1.4923.4%21.9%
$272.50Nov 6Nov 13$1.0421.9%20.9%
$277.00Oct 26Oct 27$0.7817.9%17.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.2923.4%21.9%
$272.50Nov 6Nov 13$0.8521.9%20.9%
$277.00Oct 26Oct 27$0.7417.9%17.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 405 found (cheapest 0.17% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.18$0.28$0.46$276.54$277.460.17%
$276.00Oct 26$0.93$0.04$0.97$275.03$276.970.35%
$278.00Oct 26$0.02$1.13$1.15$276.85$279.150.42%
$275.00Oct 26$1.92$0.02$1.94$273.06$276.940.70%
$277.00Oct 27$0.96$1.02$1.98$275.02$278.980.72%
$278.00Oct 27$0.53$1.60$2.13$275.87$280.130.77%
$276.00Oct 27$1.55$0.62$2.17$273.83$278.170.78%
$279.00Oct 26$0.02$2.17$2.19$276.81$281.190.79%
$279.00Oct 27$0.27$2.34$2.61$276.39$281.610.94%
$275.00Oct 27$2.29$0.36$2.65$272.35$277.650.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$276.00Oct 26$0.02$0.04$0.06$275.94$278.06
$281.00$272.00Oct 27$0.07$0.08$0.15$271.85$281.15
$281.00$273.00Oct 27$0.07$0.12$0.19$272.81$281.19
$280.00$272.00Oct 27$0.13$0.08$0.21$271.79$280.21
$280.00$273.00Oct 27$0.13$0.12$0.25$272.75$280.25
$281.00$274.00Oct 27$0.07$0.20$0.27$273.73$281.27
$277.00$276.00Oct 26$0.18$0.04$0.22$275.78$277.22
$280.00$274.00Oct 27$0.13$0.20$0.33$273.67$280.33
$279.00$272.00Oct 27$0.27$0.08$0.35$271.65$279.35
$279.00$273.00Oct 27$0.27$0.12$0.39$272.61$279.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 398 found (best R:R 1.27, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268282/283Nov 13$0.28$0.2243%1.27$267.22$282.78
258/259283/284Nov 20$0.48$0.5251%0.92$258.52$283.48
262/263283/284Nov 20$0.52$0.4846%1.08$262.48$283.52
272/273282/283Nov 6$0.30$0.2036%1.50$272.70$282.80
272/272282/283Nov 6$0.29$0.2138%1.38$272.21$282.79
258/259286/287Nov 20$0.39$0.6159%0.64$258.61$286.39
260/261283/284Nov 20$0.49$0.5149%0.96$260.51$283.49
265/266283/284Nov 20$0.56$0.4442%1.27$265.44$283.56
258/259284/285Nov 20$0.44$0.5654%0.79$258.56$284.44
261/262283/284Nov 20$0.50$0.5048%1.00$261.50$283.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 26$0.24$0.7653%3.17
$276.00$277.00$278.00Oct 26$0.59$0.4184%0.69
$277.00$278.00$279.00Oct 26$0.16$0.8440%5.25
$276.00$277.00$278.00Oct 27$0.16$0.8431%5.25
$274.00$275.00$276.00Oct 27$0.10$0.9022%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 9$0.24$9.768%40.67
$240.00$250.00$260.00Nov 5$0.19$9.816%51.63
$275.00$276.00$277.00Oct 26$0.22$0.7853%3.55
$230.00$240.00$250.00Nov 9$0.06$9.943%165.67
$276.00$277.00$278.00Oct 26$0.61$0.3986%0.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 421 found (best net $-1.94, 410 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$1.94$13.06
$240.00$255.001:2Nov 13-$8.56$6.44
$245.00$257.501:2Oct 26-$6.90$5.60
$277.00$278.001:2Oct 27-$0.10$0.90
$276.00$277.001:2Oct 27-$0.37$0.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 28-$3.05$6.95
$300.00$290.001:2Oct 30-$3.07$6.93
$291.00$282.001:2Dec 4-$2.97$6.03
$279.00$278.001:2Oct 26-$0.09$0.91
$285.00$281.001:2Nov 4-$2.73$1.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 226 found (best yield 2.74%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Dec 4$7.580.510.0%2.74%2.78%264
$277.50Dec 4$7.290.490.2%2.63%2.85%1549
$278.00Dec 4$7.020.490.4%2.54%2.94%1366
$279.00Dec 4$6.480.470.8%2.34%3.10%1862
$280.00Dec 4$5.970.451.1%2.16%3.28%2110
$281.00Dec 4$5.480.421.5%1.98%3.46%290
$282.00Dec 4$5.020.401.9%1.81%3.66%--41
$282.50Dec 4$4.800.392.0%1.73%3.76%2716
$283.00Dec 4$4.590.382.2%1.66%3.86%--26
$277.00Nov 27$6.750.510.0%2.44%2.48%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 523,507
Total Puts 599,217
Put/Call Ratio 1.14
Net Difference -75,710

Prior's Put/Call Breakdown

Total Calls 466,556
Total Puts 886,022
Put/Call Ratio 1.90
Net Difference -419,466

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