Tour v531
IWM
iShares Russell 2000 ETF
$277.24 +0.54%
(10/26 15:30) ◀
|
Monday, October 26, 2026 (3:35pm)
January 2026
|
▶ (10/26 15:40)
◀ 10/26 15:35 ▶

Option Volume

Detail
ℹ
Current (10/26 3:35pm) 1,213,916
Calls: 561,004 (46%)
Puts: 652,912 (54%)
Prior (10/23) 1,413,225
Calls: 487,686 (35%)
Puts: 925,539 (65%)
Current vs Prior -14.10%
Calls: +15.03% (Calls)
Puts: -29.46% (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 -19.20%
Calls: -8.36%
Puts: -26.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 3:35pm) $123.25M
Calls: $60.76M (49%)
Puts: $62.49M (51%)
Prior (10/23) $147.75M
Calls: $55.10M (37%)
Puts: $92.64M (63%)
Current vs Prior -16.58%
Calls: +10.26%
Puts: -32.54%
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 -32.10%
Calls: -2.41%
Puts: -47.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 3:35pm) 1.16
Prior (10/23) 1.90
Current vs Prior -38.68%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -17.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 3:35pm) 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 0.40% | 0.89%0.40% | 1.52%1.99% | 2.99%4.35% | 6.28%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +4.15% | -25.38%+4.15% | +28.01%+414.23% | +16.34%-9.31% | -6.01%
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 -51.48% | -30.66%-43.95% | +7.69%+57.25% | +13.73%+138.80% | +16.80%
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 +4.15% | -25.38%+4.12% | +26.43%+414.10% | +15.49%-9.27% | -6.04%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.04% | 0.82%
Calls: 3.03% | 0.91%
Puts: 5.06% | 0.74%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -55.01% | -34.40%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -8.06% | -57.26%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.16. P/C ratio dropping 39% - 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
15:35BEARISHBEARISHBEARISH
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 983 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 204.204.21$4.210.2%1.4K0.415.9K
$269.00Nov 2011.7111.75$11.730.3%1480.72363
$278.00Nov 205.705.72$5.710.4%4460.492.9K
$270.00Nov 2010.9510.99$10.970.4%1760.693.6K
$264.00Oct 3013.5513.60$13.580.4%130.95134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 282.782.79$2.790.4%5450.6566
$285.00Nov 209.729.76$9.740.4%2780.7023.6K
$287.00Nov 2011.1311.18$11.160.4%150.75171
$286.00Oct 308.868.90$8.880.5%20.92234
$286.00Nov 2010.4110.46$10.440.5%1000.72423

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 310 found (avg $0.40, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.320.33$0.333.0%63.1K0.691.7K
$281.00Oct 270.060.07$0.0714.3%3.7K0.06669
$280.00Oct 270.140.15$0.156.7%13.5K0.121.5K
$279.00Oct 270.300.31$0.313.2%8.4K0.231.3K
$278.00Oct 270.600.62$0.613.3%10.0K0.38842
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.090.10$0.1010.0%135.4K0.311.4K
$278.00Oct 260.770.81$0.795.1%61.7K0.911.2K
$273.00Oct 270.080.09$0.0911.1%1.7K0.07600
$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. 460 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2652.0052.41$52.210.8%11.00369
$230.00Oct 2647.0247.43$47.230.9%--1.00261
$235.00Oct 2642.0242.43$42.231.0%--1.00487
$240.00Oct 2637.0037.43$37.221.2%--1.00146
$245.00Oct 2631.9832.43$32.211.4%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 3012.7212.82$12.770.8%71.007
$300.00Oct 3022.5823.00$22.791.8%11.001
$316.00Oct 2638.5938.99$38.791.0%11.00--
$317.00Oct 2639.5939.99$39.791.0%11.00--
$318.00Oct 2640.5941.00$40.801.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,146 active (total vol 1.2M, top 135.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.020.03$0.0333.3%124.2K0.094.2K
$279.00Oct 260.010.02$0.0250.0%78.5K0.041.3K
$277.00Oct 260.320.33$0.333.0%63.1K0.691.7K
$280.00Oct 260.000.01$0.01100.0%46.9K0.0112.2K
$280.00Oct 270.140.15$0.156.7%13.5K0.121.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.090.10$0.1010.0%135.4K0.311.4K
$278.00Oct 260.770.81$0.795.1%61.7K0.911.2K
$276.00Oct 260.010.02$0.0250.0%51.3K0.052.6K
$262.00Nov 201.601.62$1.611.2%48.4K0.1777.6K
$264.00Nov 201.861.89$1.881.6%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. 8 strikes (avg 15.1%, max 29.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.1%17.9%29.1%724799
$272.50Nov 6Dec 421.8%19.1%14.0%6392
$277.00Oct 26Dec 419.8%18.0%10.3%63.1K1.8K
$282.50Oct 30Dec 421.2%20.0%5.9%2962.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.1%17.9%29.1%3.0K709
$272.50Nov 6Dec 421.8%19.1%14.0%981773
$277.00Oct 26Dec 419.8%18.0%10.3%135.5K1.4K
$282.50Oct 30Nov 2721.2%19.6%8.1%3344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 441 found (best R:R 18.23, avg 3.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$294.00Nov 20$0.11$0.89$0.1112%8.09$293.11
$300.00$302.00Dec 4$0.15$1.85$0.159%12.33$300.15
$293.00$294.00Nov 27$0.14$0.86$0.1415%6.14$293.14
$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$0.26$4.74$0.2610%18.23$249.74
$245.00$240.00Dec 4$0.18$4.82$0.188%26.78$244.82
$250.00$245.00Nov 27$0.21$4.79$0.219%22.81$249.79
$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. 330 found (best R:R 0.22, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.10$1.10$4.9074%0.22$285.10
$290.00$300.00Nov 9$0.40$0.40$9.6090%0.04$290.40
$280.00$281.00Nov 27$0.50$0.50$0.5056%1.00$280.50
$279.00$280.00Dec 4$0.53$0.53$0.4753%1.13$279.53
$287.00$290.00Nov 5$0.30$0.30$2.7087%0.11$287.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 27$0.36$0.36$0.6454%0.56$276.64
$275.00$274.00Oct 27$0.12$0.12$0.8881%0.14$274.88
$273.00$272.00Oct 28$0.15$0.15$0.8580%0.18$272.85
$276.00$275.00Oct 27$0.21$0.21$0.7969%0.27$275.79
$272.00$271.00Oct 28$0.11$0.11$0.8985%0.12$271.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.02, cheapest $0.75)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 26Oct 27$0.7719.8%16.2%
$277.50Oct 30Nov 6$1.4723.1%19.9%
$272.50Nov 6Nov 13$1.0321.8%20.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 26Oct 27$0.7519.8%16.2%
$277.50Oct 30Nov 6$1.2923.1%19.9%
$272.50Nov 6Nov 13$0.8321.8%20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 406 found (cheapest 0.16% of stock, avg 4.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.33$0.10$0.43$276.57$277.430.16%
$278.00Oct 26$0.03$0.79$0.82$277.18$278.820.30%
$276.00Oct 26$1.25$0.02$1.27$274.73$277.270.46%
$279.00Oct 26$0.02$1.85$1.87$277.13$280.870.67%
$277.00Oct 27$1.10$0.85$1.95$275.05$278.950.70%
$278.00Oct 27$0.61$1.36$1.97$276.03$279.970.71%
$276.00Oct 27$1.76$0.49$2.25$273.75$278.250.81%
$275.00Oct 26$2.30$0.01$2.31$272.69$277.310.83%
$279.00Oct 27$0.31$2.05$2.36$276.64$281.360.85%
$280.00Oct 26$0.01$2.83$2.84$277.16$282.841.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.06% of stock, avg 2.08%)

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$0.10$0.13$276.87$278.13
$281.00$274.00Oct 27$0.07$0.16$0.23$273.77$281.23
$280.00$273.00Oct 27$0.15$0.09$0.24$272.76$280.24
$280.00$274.00Oct 27$0.15$0.16$0.31$273.69$280.31
$281.00$275.00Oct 27$0.07$0.28$0.35$274.65$281.35
$279.00$273.00Oct 27$0.31$0.09$0.40$272.60$279.40
$280.00$275.00Oct 27$0.15$0.28$0.43$274.57$280.43
$279.00$274.00Oct 27$0.31$0.16$0.47$273.53$279.47
$279.00$275.00Oct 27$0.31$0.28$0.59$274.41$279.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 419 found (best R:R 0.82, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
257/258285/286Nov 27$0.45$0.5553%0.82$257.55$285.45
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
257/258284/285Nov 27$0.47$0.5351%0.89$257.53$284.47
258/259285/286Nov 27$0.45$0.5552%0.82$258.55$285.45
267/268281/282Nov 3$0.44$0.5653%0.79$267.56$281.44
260/261285/286Nov 27$0.47$0.5350%0.89$260.53$285.47
272/273282/282Nov 6$0.30$0.2034%1.50$272.70$282.30
272/273282/283Nov 6$0.29$0.2136%1.38$272.71$282.79
263/264283/284Nov 13$0.47$0.5350%0.89$263.53$283.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 26$0.29$0.7165%2.45
$290.00$300.00$310.00Nov 9$0.37$9.6310%26.03
$276.00$277.00$278.00Oct 26$0.62$0.3885%0.61
$275.00$276.00$277.00Oct 26$0.13$0.8731%6.69
$275.00$276.00$277.00Oct 27$0.12$0.8827%7.33
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$0.23$9.777%42.48
$275.00$276.00$277.00Oct 26$0.07$0.9330%13.29
$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. 427 found (best net $-2.32, 414 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.32$12.68
$245.00$257.501:2Oct 26-$7.25$5.25
$240.00$255.001:2Nov 13-$8.84$6.16
$275.00$276.001:2Oct 26-$0.20$0.80
$277.00$278.001:2Oct 27-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.75$7.25
$300.00$290.001:2Oct 28-$2.75$7.25
$291.00$282.001:2Dec 4-$2.82$6.18
$285.00$281.001:2Nov 4-$2.54$1.46
$277.00$276.001:2Oct 27-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 212 found (best yield 2.67%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.50Dec 4$7.410.500.1%2.67%2.77%1549
$278.00Dec 4$7.130.490.3%2.57%2.85%1366
$279.00Dec 4$6.600.470.6%2.38%3.02%1962
$280.00Dec 4$6.060.451.0%2.19%3.18%2110
$281.00Dec 4$5.570.431.4%2.01%3.37%290
$282.00Dec 4$5.100.411.7%1.84%3.56%141
$282.50Dec 4$4.880.401.9%1.76%3.66%2816
$283.00Dec 4$4.660.392.1%1.68%3.76%--26
$277.50Nov 27$6.580.500.1%2.37%2.47%18164
$278.00Nov 27$6.300.490.3%2.27%2.55%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 561,004
Total Puts 652,912
Put/Call Ratio 1.16
Net Difference -91,908

Prior's Put/Call Breakdown

Total Calls 487,686
Total Puts 925,539
Put/Call Ratio 1.90
Net Difference -437,853

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