Tour v531
IWM
iShares Russell 2000 ETF
$277.14 +0.50%
(10/26 15:25) ◀
|
Monday, October 26, 2026 (3:30pm)
January 2026
|
▶ (10/26 15:35)
◀ 10/26 15:30 ▶

Option Volume

Detail
ℹ
Current (10/26 3:30pm) 1,194,799
Calls: 558,655 (47%)
Puts: 636,144 (53%)
Prior (10/23) 1,388,271
Calls: 476,540 (34%)
Puts: 911,731 (66%)
Current vs Prior -13.94%
Calls: +17.23% (Calls)
Puts: -30.23% (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 -20.47%
Calls: -8.74%
Puts: -28.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 3:30pm) $122.75M
Calls: $59.46M (48%)
Puts: $63.28M (52%)
Prior (10/23) $144.88M
Calls: $55.88M (39%)
Puts: $88.99M (61%)
Current vs Prior -15.27%
Calls: +6.41%
Puts: -28.89%
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 -32.38%
Calls: -4.49%
Puts: -46.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 3:30pm) 1.14
Prior (10/23) 1.91
Current vs Prior -40.48%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -18.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 3:30pm) 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% | 0.89%0.41% | 1.54%2.00% | 3.00%4.36% | 6.29%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +6.97% | -24.74%+6.99% | +29.57%+416.27% | +16.80%-8.98% | -5.87%
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 -50.16% | -30.07%-42.43% | +9.00%+57.87% | +14.18%+139.67% | +16.97%
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 +6.97% | -24.74%+6.96% | +27.97%+416.13% | +15.94%-8.94% | -5.90%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.56% | 1.17%
Calls: 3.70% | 0.94%
Puts: 3.41% | 1.41%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -60.36% | -6.40%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -18.99% | -39.02%
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
15:30BEARISHBEARISHBEARISH
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 987 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Dec 429.3229.41$29.370.3%--0.8911
$265.00Oct 3012.5112.55$12.530.3%370.94130
$255.00Nov 2023.8023.88$23.840.3%70.89143
$269.00Oct 308.808.83$8.820.3%800.87179
$266.00Oct 3011.5611.60$11.580.3%190.9390
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 209.809.84$9.820.4%2780.7023.6K
$281.00Nov 207.347.37$7.360.4%430.591.6K
$284.00Nov 209.149.18$9.160.4%70.67215
$287.00Nov 2011.2111.26$11.240.4%150.75171
$283.00Nov 208.518.55$8.530.5%4190.651.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 312 found (avg $0.39, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.260.27$0.273.7%62.3K0.621.7K
$281.00Oct 270.060.07$0.0714.3%3.7K0.06669
$280.00Oct 270.130.14$0.147.1%13.5K0.121.5K
$279.00Oct 270.290.30$0.303.3%8.3K0.221.3K
$278.00Oct 270.580.59$0.591.7%9.9K0.36842
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.120.13$0.137.7%133.6K0.381.4K
$278.00Oct 260.860.89$0.883.4%61.7K0.911.2K
$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 2651.9452.31$52.130.7%11.00369
$230.00Oct 2646.8947.31$47.100.9%--1.00261
$235.00Oct 2641.8942.34$42.121.1%--1.00487
$240.00Oct 2636.8937.32$37.111.2%--1.00146
$245.00Oct 2631.8932.32$32.111.3%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 3012.8312.93$12.880.8%71.007
$300.00Oct 3022.6423.14$22.892.2%11.001
$317.00Oct 2639.6840.11$39.891.1%11.00--
$318.00Oct 2640.6741.11$40.891.1%11.00--
$319.00Oct 2641.6842.11$41.901.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,146 active (total vol 1.2M, top 133.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.020.03$0.0333.3%123.9K0.094.2K
$279.00Oct 260.010.02$0.0250.0%78.5K0.041.3K
$277.00Oct 260.260.27$0.273.7%62.3K0.621.7K
$280.00Oct 260.000.01$0.01100.0%46.9K0.0112.2K
$280.00Oct 270.130.14$0.147.1%13.5K0.121.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.120.13$0.137.7%133.6K0.381.4K
$278.00Oct 260.860.89$0.883.4%61.7K0.911.2K
$276.00Oct 260.010.02$0.0250.0%51.0K0.052.6K
$262.00Nov 201.621.64$1.631.2%48.4K0.1777.6K
$264.00Nov 201.891.91$1.901.1%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. 8 strikes (avg 13.0%, max 29.2%)

CALLS (4)
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 421.2%20.0%5.7%2962.0K
$277.00Oct 26Dec 418.4%18.0%2.3%62.3K1.8K
PUTS (4)
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%981773
$282.50Oct 30Nov 2721.2%19.6%7.8%3344
$277.00Oct 26Dec 418.4%18.0%2.3%133.6K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 447 found (best R:R 17.52, avg 3.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$292.00$292.50Dec 4$0.10$0.40$0.1020%4.00$292.10
$285.00$286.00Nov 2$0.11$0.89$0.1113%8.09$285.11
$292.50$293.00Dec 4$0.10$0.40$0.1019%4.00$292.60
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
$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. 335 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
$279.00$280.00Nov 20$0.51$0.51$0.4954%1.04$279.51
$280.00$281.00Nov 27$0.49$0.49$0.5156%0.96$280.49
$278.00$279.00Dec 4$0.54$0.54$0.4651%1.17$278.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 26$0.11$0.11$0.8962%0.12$276.89
$274.00$273.00Oct 28$0.22$0.22$0.7874%0.28$273.78
$276.00$275.00Oct 27$0.23$0.23$0.7768%0.30$275.77
$275.00$274.00Oct 27$0.13$0.13$0.8780%0.15$274.87
$277.00$276.00Oct 27$0.37$0.37$0.6353%0.59$276.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.03, cheapest $0.76)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 26Oct 27$0.7918.4%16.3%
$277.50Oct 30Nov 6$1.4723.2%21.7%
$272.50Nov 6Nov 13$1.0421.8%20.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 26Oct 27$0.7618.4%16.3%
$277.50Oct 30Nov 6$1.2923.2%21.7%
$272.50Nov 6Nov 13$0.8521.8%20.8%

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$0.27$0.13$0.40$276.60$277.400.14%
$278.00Oct 26$0.03$0.88$0.91$277.09$278.910.33%
$276.00Oct 26$1.13$0.02$1.15$274.85$277.150.41%
$279.00Oct 26$0.02$1.91$1.93$277.07$280.930.70%
$277.00Oct 27$1.06$0.89$1.95$275.05$278.950.70%
$278.00Oct 27$0.59$1.42$2.01$275.99$280.010.73%
$275.00Oct 26$2.13$0.02$2.15$272.85$277.150.78%
$276.00Oct 27$1.69$0.52$2.21$273.79$278.210.80%
$279.00Oct 27$0.30$2.13$2.43$276.57$281.430.88%
$275.00Oct 27$2.46$0.29$2.75$272.25$277.750.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.02% of stock, avg 2.07%)

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$0.14$0.09$0.23$272.77$280.23
$281.00$274.00Oct 27$0.07$0.16$0.23$273.77$281.23
$278.00$277.00Oct 26$0.03$0.13$0.16$276.84$278.16
$280.00$274.00Oct 27$0.14$0.16$0.30$273.70$280.30
$281.00$275.00Oct 27$0.07$0.29$0.36$274.64$281.36
$279.00$273.00Oct 27$0.30$0.09$0.39$272.61$279.39
$280.00$275.00Oct 27$0.14$0.29$0.43$274.57$280.43
$279.00$274.00Oct 27$0.30$0.16$0.46$273.54$279.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 423 found (best R:R 1.08, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/261285/286Dec 4$0.52$0.4846%1.08$260.48$285.52
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
261/262285/286Nov 27$0.49$0.5149%0.96$261.51$285.49
272/272282/282Nov 6$0.30$0.2036%1.50$272.20$282.30
263/264283/284Nov 13$0.48$0.5250%0.92$263.52$283.48
272/272282/283Nov 6$0.29$0.2138%1.38$272.21$282.79
261/262284/285Nov 27$0.51$0.4947%1.04$261.49$284.51
258/259285/286Nov 27$0.45$0.5553%0.82$258.55$285.45
259/260285/286Nov 27$0.46$0.5452%0.85$259.54$285.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 26$0.23$0.7758%3.35
$290.00$300.00$310.00Nov 9$0.37$9.6310%26.03
$276.00$277.00$278.00Oct 26$0.62$0.3886%0.61
$275.00$276.00$277.00Oct 26$0.14$0.8634%6.14
$276.00$277.00$278.00Oct 27$0.16$0.8432%5.25
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$0.16$9.846%61.50
$277.00$278.00$279.00Oct 26$0.28$0.7258%2.57
$275.00$276.00$277.00Oct 26$0.11$0.8935%8.09
$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. 430 found (best net $-2.23, 418 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.23$12.77
$245.00$257.501:2Oct 26-$7.11$5.39
$240.00$255.001:2Nov 13-$8.79$6.21
$275.00$276.001:2Oct 26-$0.13$0.87
$277.00$278.001:2Oct 27-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.87$7.13
$300.00$290.001:2Oct 28-$2.84$7.16
$291.00$282.001:2Dec 4-$2.86$6.14
$285.00$281.001:2Nov 4-$2.59$1.41
$277.00$276.001:2Oct 27-$0.15$0.85

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 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.50Dec 4$7.370.500.1%2.66%2.79%1549
$278.00Dec 4$7.090.490.3%2.56%2.87%1366
$279.00Dec 4$6.550.470.7%2.36%3.03%1962
$280.00Dec 4$6.030.451.0%2.18%3.21%2110
$281.00Dec 4$5.540.431.4%2.00%3.39%290
$282.00Dec 4$5.080.411.8%1.83%3.59%141
$282.50Dec 4$4.850.401.9%1.75%3.68%2816
$283.00Dec 4$4.640.382.1%1.67%3.79%--26
$277.50Nov 27$6.550.500.1%2.36%2.49%18164
$278.00Nov 27$6.280.480.3%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 558,655
Total Puts 636,144
Put/Call Ratio 1.14
Net Difference -77,489

Prior's Put/Call Breakdown

Total Calls 476,540
Total Puts 911,731
Put/Call Ratio 1.91
Net Difference -435,191

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