Tour v531
IWM
iShares Russell 2000 ETF
$277.02 +0.46%
(10/26 15:11) ◀
|
Monday, October 26, 2026 (3:15pm)
January 2026
|
▶ (10/26 15:16)
◀ 10/26 15:15 ▶

Option Volume

Detail
ℹ
Current (10/26 3:15pm) 1,139,884
Calls: 532,420 (47%)
Puts: 607,464 (53%)
Prior (10/23) 1,363,988
Calls: 469,488 (34%)
Puts: 894,500 (66%)
Current vs Prior -16.43%
Calls: +13.40% (Calls)
Puts: -32.09% (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 -24.13%
Calls: -13.03%
Puts: -31.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 3:15pm) $119.70M
Calls: $55.95M (47%)
Puts: $63.75M (53%)
Prior (10/23) $141.11M
Calls: $50.92M (36%)
Puts: $90.20M (64%)
Current vs Prior -15.17%
Calls: +9.88%
Puts: -29.32%
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 -34.06%
Calls: -10.13%
Puts: -46.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 3:15pm) 1.14
Prior (10/23) 1.91
Current vs Prior -40.12%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -18.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 3:15pm) 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% | 0.91%0.44% | 1.55%2.03% | 3.02%4.38% | 6.30%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +12.60% | -23.80%+12.61% | +30.54%+422.07% | +17.41%-8.56% | -5.67%
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 -47.54% | -29.20%-39.40% | +9.81%+59.65% | +14.78%+140.76% | +17.22%
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 +12.60% | -23.80%+12.58% | +28.92%+421.93% | +16.55%-8.52% | -5.70%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.29% | 1.16%
Calls: 4.55% | 1.00%
Puts: 4.04% | 1.32%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -52.23% | -7.20%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -2.37% | -39.54%
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
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
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 990 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Oct 3013.3613.40$13.380.3%40.95134
$250.00Dec 429.2629.35$29.310.3%--0.8911
$250.00Nov 2028.4128.52$28.470.4%10.914.1K
$248.00Nov 2030.3130.43$30.370.4%--0.9227
$265.00Nov 2014.8214.88$14.850.4%2500.78782
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 207.447.47$7.460.4%140.591.6K
$286.00Oct 309.079.11$9.090.4%20.92234
$290.00Nov 2013.6613.73$13.700.5%530.8219.4K
$277.00Oct 281.851.86$1.860.5%3.2K0.49396
$289.00Nov 2012.8512.92$12.890.5%--0.8050

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 307 found (avg $0.39, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.210.22$0.224.5%60.3K0.541.7K
$281.00Oct 270.060.07$0.0714.3%3.6K0.06669
$280.00Oct 270.130.14$0.147.1%13.3K0.111.5K
$279.00Oct 270.270.29$0.287.1%8.0K0.211.3K
$278.00Oct 270.560.57$0.561.8%9.5K0.35842
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.190.20$0.205.0%129.4K0.461.4K
$278.00Oct 260.971.01$0.994.0%61.4K0.921.2K
$273.00Oct 270.100.11$0.119.1%1.6K0.08600
$272.00Oct 270.060.07$0.0714.3%1.2K0.052.3K
$274.00Oct 270.180.19$0.195.3%2.6K0.131.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 459 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2651.8252.27$52.050.9%11.00369
$230.00Oct 2646.8347.26$47.050.9%--1.00261
$235.00Oct 2641.8242.31$42.071.2%--1.00487
$240.00Oct 2636.8337.23$37.031.1%--1.00146
$245.00Oct 2631.8232.27$32.051.4%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 3012.9213.03$12.980.8%71.007
$300.00Oct 3022.7723.18$22.981.8%11.001
$316.00Oct 2638.7339.18$38.961.2%11.00--
$317.00Oct 2639.7240.17$39.951.1%11.00--
$318.00Oct 2640.7241.18$40.951.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,143 active (total vol 1.1M, top 129.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.020.03$0.0333.3%121.4K0.084.2K
$279.00Oct 260.010.02$0.0250.0%78.2K0.041.3K
$277.00Oct 260.210.22$0.224.5%60.3K0.541.7K
$280.00Oct 260.000.01$0.01100.0%46.9K0.0112.2K
$280.00Oct 270.130.14$0.147.1%13.3K0.111.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.190.20$0.205.0%129.4K0.461.4K
$278.00Oct 260.971.01$0.994.0%61.4K0.921.2K
$276.00Oct 260.020.03$0.0333.3%49.3K0.082.6K
$262.00Nov 201.651.67$1.661.2%48.4K0.1777.6K
$264.00Nov 201.931.95$1.941.0%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 17.5%, max 30.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.3%17.9%30.2%723799
$272.50Nov 6Dec 421.9%19.2%14.0%4592
$282.50Oct 30Dec 421.5%20.1%7.1%2912.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.3%17.9%30.2%2.6K709
$272.50Nov 6Dec 421.9%19.2%14.0%977773
$282.50Oct 30Nov 2721.5%19.7%9.3%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 17.52, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Nov 27$0.11$0.89$0.1112%8.09$295.11
$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
$292.00$292.50Dec 4$0.10$0.40$0.1020%4.00$292.10
$296.00$297.00Dec 4$0.13$0.87$0.1314%6.69$296.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 4$0.27$4.73$0.2710%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
$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 0.22, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.09$1.09$4.9174%0.22$285.09
$290.00$300.00Nov 9$0.40$0.40$9.6090%0.04$290.40
$278.00$279.00Dec 4$0.55$0.55$0.4551%1.22$278.55
$287.00$290.00Nov 5$0.30$0.30$2.7087%0.11$287.30
$279.00$280.00Nov 27$0.51$0.51$0.4954%1.04$279.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 26$0.17$0.17$0.8354%0.20$276.83
$274.00$273.00Oct 28$0.22$0.22$0.7874%0.28$273.78
$275.00$274.00Oct 27$0.14$0.14$0.8678%0.16$274.86
$276.00$275.00Oct 27$0.24$0.24$0.7666%0.32$275.76
$269.00$268.00Oct 30$0.11$0.11$0.8986%0.12$268.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.03, cheapest $1.27)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.4823.3%21.8%
$272.50Nov 6Nov 13$1.0321.9%20.8%
$277.00Oct 26Oct 27$0.7816.8%16.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.2723.3%21.8%
$272.50Nov 6Nov 13$0.8521.9%20.8%
$277.00Oct 26Oct 27$0.7616.8%16.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 405 found (cheapest 0.15% of stock, avg 4.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.22$0.20$0.42$276.58$277.420.15%
$278.00Oct 26$0.03$0.99$1.02$276.98$279.020.37%
$276.00Oct 26$1.06$0.03$1.09$274.91$277.090.39%
$277.00Oct 27$1.00$0.96$1.96$275.04$278.960.71%
$279.00Oct 26$0.02$1.99$2.01$276.99$281.010.73%
$278.00Oct 27$0.56$1.51$2.07$275.93$280.070.75%
$275.00Oct 26$2.10$0.02$2.12$272.88$277.120.77%
$276.00Oct 27$1.62$0.57$2.19$273.81$278.190.79%
$279.00Oct 27$0.28$2.24$2.52$276.48$281.520.91%
$275.00Oct 27$2.38$0.33$2.71$272.29$277.710.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.02% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$276.00Oct 26$0.03$0.03$0.06$275.94$278.06
$281.00$273.00Oct 27$0.07$0.11$0.18$272.82$281.18
$280.00$273.00Oct 27$0.14$0.11$0.25$272.75$280.25
$281.00$274.00Oct 27$0.07$0.19$0.26$273.74$281.26
$280.00$274.00Oct 27$0.14$0.19$0.33$273.67$280.33
$278.00$277.00Oct 26$0.03$0.20$0.23$276.77$278.23
$279.00$273.00Oct 27$0.28$0.11$0.39$272.61$279.39
$281.00$275.00Oct 27$0.07$0.33$0.40$274.60$281.40
$279.00$274.00Oct 27$0.28$0.19$0.47$273.53$279.47
$280.00$275.00Oct 27$0.14$0.33$0.47$274.53$280.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 438 found (best R:R 0.89, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
254/255285/286Dec 4$0.47$0.5352%0.89$254.53$285.47
272/273282/282Nov 6$0.31$0.1934%1.63$272.69$282.31
272/273282/283Nov 6$0.30$0.2036%1.50$272.70$282.80
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
257/258285/286Nov 27$0.44$0.5654%0.79$257.56$285.44
258/259285/286Dec 4$0.49$0.5149%0.96$258.51$285.49
256/257285/286Dec 4$0.47$0.5350%0.89$256.53$285.47
259/260285/286Dec 4$0.50$0.5048%1.00$259.50$285.50
262/263285/286Nov 20$0.46$0.5451%0.85$262.54$285.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 42.48, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Nov 9$0.37$9.6310%26.03
$277.00$278.00$279.00Oct 26$0.18$0.8250%4.56
$275.00$276.00$277.00Oct 26$0.20$0.8042%4.00
$276.00$277.00$278.00Oct 26$0.65$0.3584%0.54
$276.00$277.00$278.00Oct 28$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 9$0.23$9.778%42.48
$240.00$250.00$260.00Nov 5$0.18$9.826%54.56
$277.00$278.00$279.00Oct 26$0.21$0.7950%3.76
$275.00$276.00$277.00Oct 26$0.16$0.8443%5.25
$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. 426 found (best net $-2.12, 415 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.12$12.88
$245.00$257.501:2Oct 26-$7.05$5.45
$240.00$255.001:2Nov 13-$8.67$6.33
$277.00$278.001:2Oct 27-$0.12$0.88
$278.00$279.001:2Oct 27$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.98$7.02
$300.00$290.001:2Oct 28-$2.98$7.02
$291.00$282.001:2Dec 4-$2.92$6.08
$285.00$281.001:2Nov 4-$2.64$1.36
$277.00$276.001:2Oct 27-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 212 found (best yield 2.65%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.50Dec 4$7.340.500.2%2.65%2.82%1549
$278.00Dec 4$7.080.490.3%2.56%2.91%1366
$279.00Dec 4$6.520.470.7%2.35%3.07%1962
$280.00Dec 4$6.020.451.1%2.17%3.25%2110
$281.00Dec 4$5.530.431.4%2.00%3.43%290
$282.00Dec 4$5.070.411.8%1.83%3.63%--41
$282.50Dec 4$4.850.392.0%1.75%3.73%2716
$283.00Dec 4$4.630.382.2%1.67%3.83%--26
$277.50Nov 27$6.540.500.2%2.36%2.53%18164
$284.00Dec 4$4.230.362.5%1.53%4.05%169

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 532,420
Total Puts 607,464
Put/Call Ratio 1.14
Net Difference -75,044

Prior's Put/Call Breakdown

Total Calls 469,488
Total Puts 894,500
Put/Call Ratio 1.91
Net Difference -425,012

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