Tour v531
IWM
iShares Russell 2000 ETF
$277.15 +0.51%
(10/26 15:35) ◀
|
Monday, October 26, 2026 (3:40pm)
January 2026
|
▶ (10/26 15:45)
◀ 10/26 15:40 ▶

Option Volume

Detail
ℹ
Current (10/26 3:40pm) 1,231,170
Calls: 565,669 (46%)
Puts: 665,501 (54%)
Prior (10/23) 1,423,630
Calls: 492,253 (35%)
Puts: 931,377 (65%)
Current vs Prior -13.52%
Calls: +14.91% (Calls)
Puts: -28.55% (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 -18.05%
Calls: -7.60%
Puts: -25.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 3:40pm) $124.56M
Calls: $60.24M (48%)
Puts: $64.32M (52%)
Prior (10/23) $150.05M
Calls: $59.19M (39%)
Puts: $90.86M (61%)
Current vs Prior -16.99%
Calls: +1.77%
Puts: -29.21%
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 -31.39%
Calls: -3.25%
Puts: -46.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 3:40pm) 1.18
Prior (10/23) 1.89
Current vs Prior -37.82%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -16.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 3:40pm) 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% | 1.53%1.99% | 2.98%4.34% | 6.26%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +5.11% | -25.05%+5.10% | +28.35%+412.53% | +16.09%-9.43% | -6.26%
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 -51.03% | -30.36%-43.44% | +7.97%+56.73% | +13.49%+138.47% | +16.50%
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 +5.11% | -25.05%+5.08% | +26.76%+412.40% | +15.24%-9.39% | -6.29%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.18% | 1.18%
Calls: 3.70% | 0.93%
Puts: 4.65% | 1.43%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -53.45% | -5.60%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -4.88% | -38.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.18. P/C ratio dropping 38% - 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
15:40BEARISHBEARISHBEARISH
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 978 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$252.00Dec 427.4727.57$27.520.4%20.885
$253.00Dec 426.5526.65$26.600.4%120.881
$253.00Nov 2025.6725.77$25.720.4%30.9060
$248.00Nov 2030.4330.55$30.490.4%--0.9227
$254.00Nov 2024.7324.83$24.780.4%30.9033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2013.5013.57$13.540.5%530.8219.4K
$278.00Nov 205.785.81$5.800.5%1.6K0.511.7K
$291.00Nov 2014.3414.42$14.380.6%60.84147
$277.00Nov 205.345.37$5.360.6%1.6K0.497.4K
$285.00Oct 308.008.05$8.030.6%300.90768

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 303 found (avg $0.40, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.260.27$0.273.7%64.0K0.641.7K
$281.00Oct 270.060.07$0.0714.3%3.8K0.06669
$280.00Oct 270.130.14$0.147.1%13.6K0.121.5K
$279.00Oct 270.280.29$0.293.4%8.5K0.221.3K
$278.00Oct 270.580.59$0.591.7%10.3K0.36842
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.100.11$0.119.1%137.0K0.361.4K
$278.00Oct 260.840.88$0.864.7%61.8K0.911.2K
$273.00Oct 270.080.09$0.0911.1%1.7K0.07600
$274.00Oct 270.150.16$0.166.3%2.7K0.121.8K
$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. 461 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2652.0452.38$52.210.7%11.00369
$230.00Oct 2646.9547.39$47.170.9%--1.00261
$235.00Oct 2641.9442.40$42.171.1%--1.00487
$240.00Oct 2637.0437.37$37.210.9%--1.00146
$245.00Oct 2632.0132.38$32.201.1%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 3012.7912.88$12.840.7%71.007
$300.00Oct 3022.5922.98$22.791.7%11.001
$316.00Oct 2638.6138.96$38.780.9%11.00--
$317.00Oct 2639.6239.96$39.790.9%11.00--
$318.00Oct 2640.6240.97$40.800.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,149 active (total vol 1.2M, top 137.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.020.03$0.0333.3%125.1K0.094.2K
$279.00Oct 260.010.02$0.0250.0%78.5K0.041.3K
$277.00Oct 260.260.27$0.273.7%64.0K0.641.7K
$280.00Oct 260.000.01$0.01100.0%46.9K0.0112.2K
$280.00Oct 270.130.14$0.147.1%13.6K0.121.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.100.11$0.119.1%137.0K0.361.4K
$278.00Oct 260.840.88$0.864.7%61.8K0.911.2K
$276.00Oct 260.010.02$0.0250.0%51.6K0.052.6K
$262.00Nov 201.591.62$1.611.9%48.4K0.1777.6K
$264.00Nov 201.861.88$1.871.1%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 14.6%, max 29.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.0%17.8%29.3%724799
$272.50Nov 6Dec 421.7%19.0%13.8%6992
$277.00Oct 26Dec 419.3%17.9%7.5%64.0K1.8K
$282.50Oct 30Dec 421.2%19.9%6.6%2962.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.0%17.8%29.3%3.0K709
$272.50Nov 6Dec 421.7%19.0%13.8%981773
$282.50Oct 30Nov 2721.2%19.5%8.8%3344
$277.00Oct 26Dec 419.3%17.9%7.5%137.1K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 442 found (best R:R 18.23, avg 3.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Dec 4$0.14$0.86$0.1415%6.14$295.14
$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
$296.00$297.00Dec 4$0.13$0.87$0.1314%6.69$296.13
$276.00$277.00Oct 27$0.63$0.37$0.6368%0.59$276.63
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
$240.00$235.00Dec 4$0.14$4.86$0.146%34.71$239.86
$250.00$245.00Nov 13$0.11$4.89$0.116%44.45$249.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 331 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$0.39$0.39$9.6190%0.04$290.39
$278.00$279.00Dec 4$0.55$0.55$0.4551%1.22$278.55
$279.00$280.00Nov 20$0.51$0.51$0.4954%1.04$279.51
$280.00$281.00Nov 9$0.44$0.44$0.5660%0.79$280.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$274.00$273.00Oct 28$0.21$0.21$0.7974%0.27$273.79
$272.00$271.00Oct 28$0.11$0.11$0.8985%0.12$271.89
$273.00$272.00Oct 28$0.15$0.15$0.8580%0.18$272.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.03, cheapest $1.28)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.4723.0%19.8%
$277.00Oct 26Oct 27$0.8019.3%16.2%
$272.50Nov 6Nov 13$1.0321.7%20.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.2823.0%19.8%
$277.00Oct 26Oct 27$0.7719.3%16.2%
$272.50Nov 6Nov 13$0.8421.7%20.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 407 found (cheapest 0.14% of stock, avg 4.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.27$0.11$0.38$276.62$277.380.14%
$278.00Oct 26$0.03$0.86$0.89$277.11$278.890.32%
$276.00Oct 26$1.15$0.02$1.17$274.83$277.170.42%
$279.00Oct 26$0.02$1.87$1.89$277.11$280.890.68%
$277.00Oct 27$1.07$0.88$1.95$275.05$278.950.70%
$278.00Oct 27$0.59$1.40$1.99$276.01$279.990.72%
$275.00Oct 26$2.22$0.01$2.23$272.77$277.230.80%
$276.00Oct 27$1.70$0.52$2.22$273.78$278.220.80%
$279.00Oct 27$0.29$2.10$2.39$276.61$281.390.86%
$275.00Oct 27$2.47$0.29$2.76$272.24$277.761.00%

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
$278.00$277.00Oct 26$0.03$0.11$0.14$276.86$278.14
$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
$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$0.29$0.09$0.38$272.62$279.38
$280.00$275.00Oct 27$0.14$0.29$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. 412 found (best R:R 0.92, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257285/286Dec 4$0.48$0.5251%0.92$256.52$285.48
272/272282/283Nov 13$0.33$0.1731%1.94$272.17$282.83
257/258284/285Nov 27$0.47$0.5351%0.89$257.53$284.47
260/261285/286Nov 20$0.44$0.5654%0.79$260.56$285.44
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
260/261284/285Nov 27$0.50$0.5048%1.00$260.50$284.50
261/262285/286Nov 20$0.45$0.5553%0.82$261.55$285.45
264/265285/286Nov 20$0.49$0.5149%0.96$264.51$285.49
257/258285/286Nov 27$0.44$0.5654%0.79$257.56$285.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 46.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 26$0.23$0.7760%3.35
$290.00$300.00$310.00Nov 9$0.36$9.649%26.78
$276.00$277.00$278.00Oct 26$0.64$0.3685%0.56
$276.00$277.00$278.00Oct 27$0.15$0.8532%5.67
$275.00$276.00$277.00Oct 26$0.19$0.8136%4.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 9$0.21$9.797%46.62
$240.00$250.00$260.00Nov 5$0.16$9.846%61.50
$277.00$278.00$279.00Oct 26$0.26$0.7460%2.85
$275.00$276.00$277.00Oct 26$0.08$0.9234%11.50
$230.00$240.00$250.00Nov 9$0.08$9.923%124.00

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 $-2.29, 417 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.29$12.71
$245.00$257.501:2Oct 26-$7.24$5.26
$240.00$255.001:2Nov 13-$8.77$6.23
$275.00$276.001:2Oct 26-$0.08$0.92
$277.00$278.001:2Oct 27-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 30-$2.89$7.11
$300.00$290.001:2Oct 28-$2.87$7.13
$291.00$282.001:2Dec 4-$2.78$6.22
$285.00$281.001:2Nov 4-$2.55$1.45
$250.00$240.001:2Nov 9-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 2.66%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.50Dec 4$7.360.500.1%2.66%2.78%1549
$278.00Dec 4$7.080.490.3%2.55%2.86%1366
$279.00Dec 4$6.530.470.7%2.36%3.02%1962
$280.00Dec 4$6.020.451.0%2.17%3.20%2110
$281.00Dec 4$5.520.431.4%1.99%3.38%290
$282.00Dec 4$5.060.411.8%1.83%3.58%141
$282.50Dec 4$4.840.401.9%1.75%3.68%2816
$283.00Dec 4$4.620.382.1%1.67%3.78%--26
$277.50Nov 27$6.530.500.1%2.36%2.48%18164
$284.00Dec 4$4.200.362.5%1.52%3.99%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 565,669
Total Puts 665,501
Put/Call Ratio 1.18
Net Difference -99,832

Prior's Put/Call Breakdown

Total Calls 492,253
Total Puts 931,377
Put/Call Ratio 1.89
Net Difference -439,124

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