Tour v531
IWM
iShares Russell 2000 ETF
$277.23 +0.54%
(10/26 15:16) ◀
|
Monday, October 26, 2026 (3:20pm)
January 2026
|
▶ (10/26 15:25)
◀ 10/26 15:20 ▶

Option Volume

Detail
ℹ
Current (10/26 3:20pm) 1,150,562
Calls: 537,910 (47%)
Puts: 612,652 (53%)
Prior (10/23) 1,371,071
Calls: 472,100 (34%)
Puts: 898,971 (66%)
Current vs Prior -16.08%
Calls: +13.94% (Calls)
Puts: -31.85% (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 -23.42%
Calls: -12.13%
Puts: -31.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 3:20pm) $119.23M
Calls: $59.11M (50%)
Puts: $60.11M (50%)
Prior (10/23) $141.66M
Calls: $52.92M (37%)
Puts: $88.74M (63%)
Current vs Prior -15.84%
Calls: +11.70%
Puts: -32.26%
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 -34.32%
Calls: -5.05%
Puts: -49.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 3:20pm) 1.14
Prior (10/23) 1.90
Current vs Prior -40.19%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -18.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 3:20pm) 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 0.41% | 0.88%0.41% | 1.53%2.01% | 3.00%4.38% | 6.29%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +6.94% | -25.68%+6.93% | +28.62%+417.04% | +16.90%-8.71% | -5.80%
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 -50.18% | -30.94%-42.45% | +8.20%+58.11% | +14.28%+140.38% | +17.07%
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 +6.94% | -25.68%+6.91% | +27.03%+416.91% | +16.04%-8.67% | -5.83%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.08% | 0.83%
Calls: 2.94% | 0.92%
Puts: 1.23% | 0.74%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -76.84% | -33.60%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -52.67% | -56.74%
Liquidity Excellent
+
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
15:20BEARISHBEARISHBEARISH
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 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 204.234.24$4.240.2%1.4K0.415.9K
$269.00Nov 2011.7511.78$11.770.3%1480.71363
$264.00Oct 3013.5513.59$13.570.3%130.95134
$268.00Oct 309.789.81$9.800.3%200.8987
$265.00Oct 3012.5912.63$12.610.3%370.94130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 206.786.80$6.790.3%1.1K0.5636.9K
$276.00Nov 204.954.97$4.960.4%1.5K0.462.3K
$288.00Nov 2011.9011.95$11.930.4%270.77205
$275.00Nov 204.574.59$4.580.4%3.7K0.4361.1K
$290.00Nov 2013.4813.54$13.510.4%530.8219.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 314 found (avg $0.40, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.330.34$0.342.9%61.2K0.681.7K
$281.00Oct 270.060.07$0.0714.3%3.6K0.06669
$280.00Oct 270.130.14$0.147.1%13.4K0.121.5K
$279.00Oct 270.290.30$0.303.3%8.2K0.221.3K
$278.00Oct 270.600.61$0.611.6%9.6K0.37842
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.100.11$0.119.1%130.8K0.321.4K
$278.00Oct 260.800.81$0.811.2%61.5K0.911.2K
$274.00Oct 270.140.15$0.156.7%2.6K0.111.8K
$273.00Oct 270.080.09$0.0911.1%1.6K0.07600
$272.00Oct 270.050.06$0.0616.7%1.2K0.042.3K

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 2651.9452.30$52.120.7%11.00369
$230.00Oct 2646.9447.31$47.130.8%--1.00261
$235.00Oct 2641.9442.29$42.110.8%--1.00487
$240.00Oct 2636.9437.35$37.141.1%--1.00146
$245.00Oct 2631.9432.35$32.151.3%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 3012.7112.81$12.760.8%71.007
$300.00Oct 3022.5623.06$22.812.2%11.001
$316.00Oct 2638.6839.06$38.871.0%11.00--
$317.00Oct 2639.6840.06$39.871.0%11.00--
$318.00Oct 2640.6541.06$40.861.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,144 active (total vol 1.1M, top 130.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.020.03$0.0333.3%122.4K0.094.2K
$279.00Oct 260.010.02$0.0250.0%78.2K0.041.3K
$277.00Oct 260.330.34$0.342.9%61.2K0.681.7K
$280.00Oct 260.000.01$0.01100.0%46.9K0.0112.2K
$280.00Oct 270.130.14$0.147.1%13.4K0.121.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.100.11$0.119.1%130.8K0.321.4K
$278.00Oct 260.800.81$0.811.2%61.5K0.911.2K
$276.00Oct 260.010.02$0.0250.0%50.2K0.052.6K
$262.00Nov 201.611.63$1.621.2%48.4K0.1777.6K
$264.00Nov 201.881.91$1.901.6%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 16.9%, max 29.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.2%17.9%29.4%724799
$272.50Nov 6Dec 421.8%19.2%13.7%6092
$282.50Oct 30Dec 421.3%20.0%6.5%2922.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.2%17.9%29.4%2.9K709
$272.50Nov 6Dec 421.8%19.2%13.7%977773
$282.50Oct 30Nov 2721.3%19.6%8.6%3344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 444 found (best R:R 17.52, avg 3.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Dec 4$0.14$0.86$0.1415%6.14$295.14
$292.00$292.50Dec 4$0.10$0.40$0.1020%4.00$292.10
$285.00$286.00Nov 3$0.13$0.87$0.1315%6.69$285.13
$282.00$282.50Nov 6$0.16$0.34$0.1632%2.13$282.16
$294.00$295.00Nov 27$0.13$0.87$0.1314%6.69$294.13
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$0.21$4.79$0.219%22.81$249.79
$245.00$240.00Dec 4$0.19$4.81$0.198%25.32$244.81
$240.00$235.00Dec 4$0.14$4.86$0.146%34.71$239.86
$240.00$235.00Nov 27$0.10$4.90$0.105%49.00$239.90

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$1.12$1.12$4.8874%0.23$285.12
$290.00$300.00Nov 9$0.40$0.40$9.6090%0.04$290.40
$287.00$290.00Nov 5$0.31$0.31$2.6986%0.12$287.31
$278.00$279.00Dec 4$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
$276.00$275.00Oct 27$0.22$0.22$0.7869%0.28$275.78
$275.00$274.00Oct 27$0.12$0.12$0.8881%0.14$274.88
$276.00$275.00Oct 28$0.34$0.34$0.6661%0.52$275.66
$273.00$272.00Oct 28$0.15$0.15$0.8580%0.18$272.85
$274.00$273.00Oct 28$0.20$0.20$0.8075%0.25$273.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.02, cheapest $1.29)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.4723.2%20.0%
$277.00Oct 26Oct 27$0.7517.8%16.0%
$272.50Nov 6Nov 13$1.0321.8%20.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.2923.2%20.0%
$277.00Oct 26Oct 27$0.7317.8%16.0%
$272.50Nov 6Nov 13$0.8421.8%20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 405 found (cheapest 0.16% of stock, avg 4.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.34$0.11$0.45$276.55$277.450.16%
$278.00Oct 26$0.03$0.81$0.84$277.16$278.840.30%
$276.00Oct 26$1.24$0.02$1.26$274.74$277.260.45%
$279.00Oct 26$0.02$1.79$1.81$277.19$280.810.65%
$277.00Oct 27$1.09$0.84$1.93$275.07$278.930.70%
$278.00Oct 27$0.61$1.36$1.97$276.03$279.970.71%
$276.00Oct 27$1.74$0.49$2.23$273.77$278.230.80%
$275.00Oct 26$2.24$0.02$2.26$272.74$277.260.82%
$279.00Oct 27$0.30$2.05$2.35$276.65$281.350.85%
$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. 346 found (cheapest 0.06% of stock, avg 2.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$273.00Oct 27$0.07$0.09$0.16$272.84$281.16
$278.00$277.00Oct 26$0.03$0.11$0.14$276.86$278.14
$281.00$274.00Oct 27$0.07$0.15$0.22$273.78$281.22
$280.00$273.00Oct 27$0.14$0.09$0.23$272.77$280.23
$280.00$274.00Oct 27$0.14$0.15$0.29$273.71$280.29
$281.00$275.00Oct 27$0.07$0.27$0.34$274.66$281.34
$280.00$275.00Oct 27$0.14$0.27$0.41$274.59$280.41
$279.00$273.00Oct 27$0.30$0.09$0.39$272.61$279.39
$279.00$274.00Oct 27$0.30$0.15$0.45$273.55$279.45
$279.00$275.00Oct 27$0.30$0.27$0.57$274.43$279.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 424 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
263/264284/285Nov 20$0.51$0.4947%1.04$263.49$284.51
256/257285/286Dec 4$0.48$0.5250%0.92$256.52$285.48
260/261284/285Nov 20$0.47$0.5351%0.89$260.53$284.47
260/261285/286Dec 4$0.52$0.4846%1.08$260.48$285.52
262/263284/285Nov 20$0.49$0.5149%0.96$262.51$284.49
263/264286/287Nov 20$0.45$0.5552%0.82$263.55$286.45
260/261286/287Nov 20$0.41$0.5956%0.69$260.59$286.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 44.45, 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$0.30$0.7064%2.33
$276.00$277.00$278.00Oct 26$0.59$0.4185%0.69
$275.00$276.00$277.00Oct 26$0.10$0.9028%9.00
$274.00$275.00$276.00Oct 28$0.05$0.9514%19.00
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$0.17$9.836%57.82
$277.00$278.00$279.00Oct 26$0.28$0.7264%2.57
$276.00$277.00$278.00Oct 26$0.61$0.3986%0.64
$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. 429 found (best net $-2.27, 416 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.27$12.73
$245.00$257.501:2Oct 26-$7.15$5.35
$240.00$255.001:2Nov 13-$8.90$6.10
$275.00$276.001:2Oct 26-$0.24$0.76
$277.00$278.001:2Oct 27-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.71$7.29
$300.00$290.001:2Oct 28-$2.65$7.35
$291.00$282.001:2Dec 4-$2.84$6.16
$285.00$281.001:2Nov 4-$2.56$1.44
$278.00$277.001:2Oct 27-$0.32$0.68

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 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.50Dec 4$7.440.500.1%2.68%2.78%1549
$278.00Dec 4$7.160.490.3%2.58%2.86%1366
$279.00Dec 4$6.610.470.6%2.38%3.02%1962
$280.00Dec 4$6.090.451.0%2.20%3.20%2110
$281.00Dec 4$5.600.431.4%2.02%3.38%290
$282.00Dec 4$5.140.411.7%1.85%3.57%141
$282.50Dec 4$4.900.401.9%1.77%3.67%2816
$283.00Dec 4$4.680.392.1%1.69%3.77%--26
$277.50Nov 27$6.620.500.1%2.39%2.49%18164
$278.00Nov 27$6.340.490.3%2.29%2.56%74252

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 537,910
Total Puts 612,652
Put/Call Ratio 1.14
Net Difference -74,742

Prior's Put/Call Breakdown

Total Calls 472,100
Total Puts 898,971
Put/Call Ratio 1.90
Net Difference -426,871

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