Tour v531
IWM
iShares Russell 2000 ETF
$277.13 +0.50%
(10/26 15:20) ◀
|
Monday, October 26, 2026 (3:25pm)
January 2026
|
▶ (10/26 15:30)
◀ 10/26 15:25 ▶

Option Volume

Detail
ℹ
Current (10/26 3:25pm) 1,179,446
Calls: 555,282 (47%)
Puts: 624,164 (53%)
Prior (10/23) 1,378,209
Calls: 473,825 (34%)
Puts: 904,384 (66%)
Current vs Prior -14.42%
Calls: +17.19% (Calls)
Puts: -30.98% (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 -21.49%
Calls: -9.29%
Puts: -29.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 3:25pm) $121.74M
Calls: $58.95M (48%)
Puts: $62.79M (52%)
Prior (10/23) $143.01M
Calls: $53.45M (37%)
Puts: $89.56M (63%)
Current vs Prior -14.88%
Calls: +10.28%
Puts: -29.89%
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 -32.94%
Calls: -5.32%
Puts: -47.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 3:25pm) 1.12
Prior (10/23) 1.91
Current vs Prior -41.11%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -19.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 3:25pm) 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 0.42% | 0.90%0.42% | 1.54%2.00% | 3.00%4.37% | 6.29%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +7.91% | -24.44%+7.91% | +29.58%+416.29% | +16.80%-8.82% | -5.81%
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 -49.72% | -29.79%-41.93% | +9.01%+57.88% | +14.19%+140.07% | +17.04%
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 +7.91% | -24.44%+7.89% | +27.97%+416.16% | +15.95%-8.78% | -5.85%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.59% | 1.29%
Calls: 3.85% | 1.90%
Puts: 3.33% | 0.69%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -60.02% | +3.20%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -18.30% | -32.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.12. P/C ratio dropping 41% - 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
15:25BEARISHBEARISHBEARISH
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 989 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Dec 429.3229.41$29.370.3%--0.8911
$269.00Nov 2011.6611.70$11.680.3%1480.71363
$269.00Oct 288.338.36$8.340.4%370.93278
$248.00Nov 2030.4030.51$30.460.4%--0.9227
$270.00Nov 2010.9010.94$10.920.4%1760.693.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 209.829.86$9.840.4%2780.7023.6K
$290.00Nov 2013.5713.63$13.600.4%530.8219.4K
$283.00Nov 208.528.56$8.540.5%4190.651.9K
$286.00Nov 2010.5110.56$10.540.5%1000.73423
$282.00Nov 207.927.96$7.940.5%190.62726

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 312 found (avg $0.39, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.250.26$0.263.8%61.9K0.611.7K
$281.00Oct 270.060.07$0.0714.3%3.6K0.06669
$280.00Oct 270.120.13$0.137.7%13.4K0.111.5K
$279.00Oct 270.280.29$0.293.4%8.2K0.211.3K
$278.00Oct 270.570.58$0.571.8%9.8K0.36842
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.130.14$0.147.1%132.0K0.391.4K
$278.00Oct 260.880.91$0.903.3%61.6K0.911.2K
$273.00Oct 270.080.09$0.0911.1%1.6K0.07600
$274.00Oct 270.150.16$0.166.3%2.6K0.121.8K
$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 2651.9552.32$52.140.7%11.00369
$230.00Oct 2646.9447.31$47.130.8%--1.00261
$235.00Oct 2641.9542.38$42.171.0%--1.00487
$240.00Oct 2636.9537.35$37.151.1%--1.00146
$245.00Oct 2631.9632.35$32.161.2%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 3012.8412.93$12.890.7%71.007
$300.00Oct 3022.6223.06$22.841.9%11.001
$316.00Oct 2638.6339.05$38.841.1%11.00--
$317.00Oct 2639.6840.05$39.860.9%11.00--
$318.00Oct 2640.6441.04$40.841.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,145 active (total vol 1.2M, top 132.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.020.03$0.0333.3%122.7K0.094.2K
$279.00Oct 260.010.02$0.0250.0%78.4K0.041.3K
$277.00Oct 260.250.26$0.263.8%61.9K0.611.7K
$280.00Oct 260.000.01$0.01100.0%46.9K0.0112.2K
$280.00Oct 270.120.13$0.137.7%13.4K0.111.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.130.14$0.147.1%132.0K0.391.4K
$278.00Oct 260.880.91$0.903.3%61.6K0.911.2K
$276.00Oct 260.010.02$0.0250.0%50.5K0.052.6K
$262.00Nov 201.621.65$1.641.8%48.4K0.1777.6K
$264.00Nov 201.901.92$1.911.0%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 16.8%, max 29.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.2%17.9%29.2%724799
$272.50Nov 6Dec 421.8%19.1%13.8%6392
$282.50Oct 30Dec 421.3%20.0%6.4%2962.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.2%17.9%29.2%2.9K709
$272.50Nov 6Dec 421.8%19.1%13.8%977773
$282.50Oct 30Nov 2721.3%19.6%8.7%3344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 453 found (best R:R 17.52, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Nov 27$0.11$0.89$0.1112%8.09$295.11
$276.00$277.00Oct 27$0.62$0.38$0.6268%0.61$276.62
$296.00$297.00Dec 4$0.13$0.87$0.1314%6.69$296.13
$287.50$288.00Nov 13$0.10$0.40$0.1020%4.00$287.60
$290.00$291.00Nov 13$0.13$0.87$0.1314%6.69$290.13
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. 340 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
$287.00$290.00Nov 5$0.30$0.30$2.7087%0.11$287.30
$279.00$280.00Nov 27$0.52$0.52$0.4853%1.08$279.52
$278.00$279.00Nov 20$0.54$0.54$0.4651%1.17$278.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 26$0.12$0.12$0.8861%0.14$276.88
$275.00$274.00Oct 27$0.14$0.14$0.8680%0.16$274.86
$276.00$275.00Oct 27$0.24$0.24$0.7668%0.32$275.76
$274.00$273.00Oct 28$0.21$0.21$0.7974%0.27$273.79
$275.00$274.00Oct 28$0.27$0.27$0.7367%0.37$274.73

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$1.4723.2%21.7%
$272.50Nov 6Nov 13$1.0421.8%20.8%
$277.00Oct 26Oct 27$0.7916.9%16.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.2923.2%21.7%
$272.50Nov 6Nov 13$0.8421.8%20.8%
$277.00Oct 26Oct 27$0.7716.9%16.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 406 found (cheapest 0.14% of stock, avg 4.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.26$0.14$0.40$276.60$277.400.14%
$278.00Oct 26$0.03$0.90$0.93$277.07$278.930.34%
$276.00Oct 26$1.12$0.02$1.14$274.86$277.140.41%
$279.00Oct 26$0.02$1.89$1.91$277.09$280.910.69%
$277.00Oct 27$1.05$0.91$1.96$275.04$278.960.71%
$278.00Oct 27$0.57$1.44$2.01$275.99$280.010.73%
$275.00Oct 26$2.12$0.02$2.14$272.86$277.140.77%
$276.00Oct 27$1.67$0.54$2.21$273.79$278.210.80%
$279.00Oct 27$0.29$2.13$2.42$276.58$281.420.87%
$275.00Oct 27$2.44$0.30$2.74$272.26$277.740.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.02% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$276.00Oct 26$0.03$0.02$0.05$275.95$278.05
$281.00$273.00Oct 27$0.07$0.09$0.16$272.84$281.16
$280.00$273.00Oct 27$0.13$0.09$0.22$272.78$280.22
$281.00$274.00Oct 27$0.07$0.16$0.23$273.77$281.23
$278.00$277.00Oct 26$0.03$0.14$0.17$276.83$278.17
$280.00$274.00Oct 27$0.13$0.16$0.29$273.71$280.29
$281.00$275.00Oct 27$0.07$0.30$0.37$274.63$281.37
$279.00$273.00Oct 27$0.29$0.09$0.38$272.62$279.38
$280.00$275.00Oct 27$0.13$0.30$0.43$274.57$280.43
$279.00$274.00Oct 27$0.29$0.16$0.45$273.55$279.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 441 found (best R:R 1.38, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268282/283Nov 13$0.29$0.2142%1.38$267.71$282.79
260/261284/285Nov 20$0.47$0.5351%0.89$260.53$284.47
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
260/261285/286Nov 20$0.44$0.5654%0.79$260.56$285.44
264/265282/283Nov 9$0.46$0.5452%0.85$264.54$282.46
257/258285/286Nov 27$0.44$0.5654%0.79$257.56$285.44
260/261286/287Nov 20$0.41$0.5956%0.69$260.59$286.41
268/269280/281Oct 30$0.44$0.5653%0.79$268.56$280.44
272/273282/282Nov 6$0.30$0.2034%1.50$272.70$282.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 26$0.22$0.7858%3.55
$290.00$300.00$310.00Nov 9$0.37$9.6310%26.03
$225.00$230.00$235.00Nov 20$0.07$4.936%70.43
$276.00$277.00$278.00Oct 26$0.63$0.3785%0.59
$275.00$276.00$277.00Oct 26$0.14$0.8634%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 5$0.16$9.846%61.50
$240.00$250.00$260.00Nov 9$0.24$9.768%40.67
$277.00$278.00$279.00Oct 26$0.23$0.7757%3.35
$230.00$240.00$250.00Nov 9$0.06$9.943%165.67
$275.00$276.00$277.00Oct 26$0.12$0.8836%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 431 found (best net $-2.29, 418 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.29$12.71
$245.00$257.501:2Oct 26-$7.06$5.44
$240.00$255.001:2Nov 13-$8.77$6.23
$275.00$276.001:2Oct 26-$0.12$0.88
$277.00$278.001:2Oct 27-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.94$7.06
$300.00$290.001:2Oct 28-$2.97$7.03
$291.00$282.001:2Dec 4-$2.88$6.12
$285.00$281.001:2Nov 4-$2.59$1.41
$277.00$276.001:2Oct 27-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 212 found (best yield 2.66%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.50Dec 4$7.380.500.1%2.66%2.80%1549
$278.00Dec 4$7.100.490.3%2.56%2.88%1366
$279.00Dec 4$6.550.470.7%2.36%3.04%1962
$280.00Dec 4$6.050.451.0%2.18%3.22%2110
$281.00Dec 4$5.550.431.4%2.00%3.40%290
$282.00Dec 4$5.100.411.8%1.84%3.60%141
$282.50Dec 4$4.860.401.9%1.75%3.69%2816
$283.00Dec 4$4.640.382.1%1.67%3.79%--26
$277.50Nov 27$6.550.500.1%2.36%2.50%18164
$278.00Nov 27$6.290.480.3%2.27%2.58%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 555,282
Total Puts 624,164
Put/Call Ratio 1.12
Net Difference -68,882

Prior's Put/Call Breakdown

Total Calls 473,825
Total Puts 904,384
Put/Call Ratio 1.91
Net Difference -430,559

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