Tour v531
IWM
iShares Russell 2000 ETF
$277.07 +0.48%
(10/26 15:40) ◀
|
Monday, October 26, 2026 (3:45pm)
January 2026
|
▶ (10/26 15:50)
◀ 10/26 15:45 ▶

Option Volume

Detail
ℹ
Current (10/26 3:45pm) 1,242,671
Calls: 569,245 (46%)
Puts: 673,426 (54%)
Prior (10/23) 1,423,630
Calls: 492,253 (35%)
Puts: 931,377 (65%)
Current vs Prior -12.71%
Calls: +15.64% (Calls)
Puts: -27.70% (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 -17.29%
Calls: -7.01%
Puts: -24.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 3:45pm) $125.76M
Calls: $59.43M (47%)
Puts: $66.33M (53%)
Prior (10/23) $150.05M
Calls: $59.19M (39%)
Puts: $90.86M (61%)
Current vs Prior -16.19%
Calls: +0.41%
Puts: -27.00%
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 -30.72%
Calls: -4.54%
Puts: -44.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 3:45pm) 1.18
Prior (10/23) 1.89
Current vs Prior -37.48%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -15.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 3:45pm) 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% | 0.90%0.41% | 1.53%1.99% | 2.98%4.35% | 6.26%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +6.07% | -24.73%+6.06% | +28.39%+411.76% | +16.13%-9.33% | -6.28%
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 -50.58% | -30.05%-42.92% | +8.01%+56.49% | +13.53%+138.74% | +16.46%
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 +6.07% | -24.73%+6.03% | +26.80%+411.62% | +15.27%-9.29% | -6.31%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.15% | 1.18%
Calls: 5.26% | 0.98%
Puts: 1.05% | 1.37%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -64.92% | -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 -28.32% | -38.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.18. P/C ratio dropping 37% - 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
15:45BEARISHBEARISHBEARISH
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 983 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Oct 309.629.65$9.640.3%200.8987
$277.00Nov 206.176.19$6.180.3%7830.511.9K
$252.00Dec 427.4027.49$27.450.3%20.885
$250.00Nov 2028.4328.53$28.480.4%10.924.1K
$249.00Nov 2029.3829.49$29.440.4%10.9214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 205.395.41$5.400.4%1.6K0.497.4K
$290.00Nov 2013.6013.66$13.630.4%530.8219.4K
$289.00Nov 2012.7812.85$12.820.5%--0.8050
$284.00Oct 307.197.23$7.210.6%490.87289
$280.00Oct 283.563.58$3.570.6%3910.7427

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 304 found (avg $0.40, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.180.19$0.195.3%64.7K0.571.7K
$281.00Oct 270.060.07$0.0714.3%3.8K0.06669
$280.00Oct 270.120.13$0.137.7%13.6K0.111.5K
$279.00Oct 270.270.28$0.283.6%8.6K0.211.3K
$278.00Oct 270.550.57$0.563.6%10.5K0.35842
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.120.13$0.137.7%138.2K0.431.4K
$278.00Oct 260.940.95$0.951.1%61.9K0.941.2K
$273.00Oct 270.080.09$0.0911.1%1.7K0.07600
$272.00Oct 270.050.06$0.0616.7%1.2K0.042.3K
$274.00Oct 270.160.17$0.175.9%2.7K0.121.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 462 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2852.0052.37$52.190.7%21.00--
$230.00Oct 2846.9947.37$47.180.8%21.001
$235.00Oct 2841.9042.35$42.131.1%21.00--
$240.00Oct 2837.0037.37$37.191.0%21.00--
$245.00Oct 2831.9132.39$32.151.5%81.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 262.732.98$2.868.7%2.0K1.00149
$281.00Oct 263.714.08$3.909.5%7291.00147
$282.00Oct 264.705.12$4.918.6%671.0050
$283.00Oct 265.706.12$5.917.1%331.001
$284.00Oct 266.697.12$6.916.2%241.0016

Most actively traded options today. High liquidity = easy entry/exit. 1,150 active (total vol 1.2M, top 138.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.010.02$0.0250.0%125.5K0.064.2K
$279.00Oct 260.010.02$0.0250.0%78.6K0.041.3K
$277.00Oct 260.180.19$0.195.3%64.7K0.571.7K
$280.00Oct 260.000.01$0.01100.0%46.9K0.0112.2K
$280.00Oct 270.120.13$0.137.7%13.6K0.111.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.120.13$0.137.7%138.2K0.431.4K
$278.00Oct 260.940.95$0.951.1%61.9K0.941.2K
$276.00Oct 260.010.02$0.0250.0%51.8K0.052.6K
$262.00Nov 201.601.62$1.611.2%48.4K0.1777.6K
$264.00Nov 201.871.89$1.881.1%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 14.0%, max 29.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.0%17.8%29.1%725799
$272.50Nov 6Dec 421.7%19.0%13.9%7192
$282.50Oct 30Dec 421.3%19.9%6.8%2962.0K
$277.00Oct 26Dec 418.8%17.9%5.1%64.7K1.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.0%17.8%29.1%3.0K709
$272.50Nov 6Dec 421.7%19.0%13.9%981773
$282.50Oct 30Nov 2721.3%19.5%9.0%3344
$277.00Oct 26Dec 418.8%17.9%5.1%138.2K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 447 found (best R:R 26.78, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$297.00$298.00Dec 4$0.11$0.89$0.1112%8.09$297.11
$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
$288.00$289.00Nov 6$0.11$0.89$0.1112%8.09$288.11
$295.00$296.00Nov 27$0.11$0.89$0.1112%8.09$295.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$240.00Dec 4$0.18$4.82$0.188%26.78$244.82
$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$240.00Nov 27$0.14$4.86$0.147%34.71$244.86
$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$1.08$1.08$4.9275%0.22$285.08
$290.00$300.00Nov 9$0.38$0.38$9.6290%0.04$290.38
$278.00$279.00Nov 27$0.55$0.55$0.4551%1.22$278.55
$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$0.8957%0.12$276.89
$276.00$275.00Oct 27$0.25$0.25$0.7567%0.33$275.75
$274.00$273.00Oct 28$0.21$0.21$0.7974%0.27$273.79
$275.00$274.00Oct 27$0.13$0.13$0.8779%0.15$274.87
$272.00$271.00Oct 29$0.16$0.16$0.8480%0.19$271.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.04, cheapest $0.79)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 26Oct 27$0.8318.8%16.2%
$277.50Oct 30Nov 6$1.4823.0%21.6%
$272.50Nov 6Nov 13$1.0221.7%20.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 26Oct 27$0.7918.8%16.2%
$277.50Oct 30Nov 6$1.2923.0%21.6%
$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 0.12% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.19$0.13$0.32$276.68$277.320.12%
$278.00Oct 26$0.02$0.95$0.97$277.03$278.970.35%
$276.00Oct 26$1.09$0.02$1.11$274.89$277.110.40%
$277.00Oct 27$1.02$0.92$1.94$275.06$278.940.70%
$279.00Oct 26$0.02$1.94$1.96$277.04$280.960.71%
$278.00Oct 27$0.56$1.46$2.02$275.98$280.020.73%
$275.00Oct 26$2.07$0.01$2.08$272.92$277.080.75%
$276.00Oct 27$1.65$0.55$2.20$273.80$278.200.79%
$279.00Oct 27$0.28$2.17$2.45$276.55$281.450.88%
$275.00Oct 27$2.41$0.30$2.71$272.29$277.710.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.01% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$276.00Oct 26$0.02$0.02$0.04$275.96$278.04
$281.00$273.00Oct 27$0.07$0.09$0.16$272.84$281.16
$278.00$277.00Oct 26$0.02$0.13$0.15$276.85$278.15
$280.00$273.00Oct 27$0.13$0.09$0.22$272.78$280.22
$281.00$274.00Oct 27$0.07$0.17$0.24$273.76$281.24
$280.00$274.00Oct 27$0.13$0.17$0.30$273.70$280.30
$279.00$273.00Oct 27$0.28$0.09$0.37$272.63$279.37
$281.00$275.00Oct 27$0.07$0.30$0.37$274.63$281.37
$279.00$274.00Oct 27$0.28$0.17$0.45$273.55$279.45
$280.00$275.00Oct 27$0.13$0.30$0.43$274.57$280.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 448 found (best R:R 0.92, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256285/286Dec 4$0.48$0.5252%0.92$255.52$285.48
268/268282/283Nov 13$0.28$0.2242%1.27$267.72$282.78
272/273282/282Nov 6$0.31$0.1935%1.63$272.69$282.31
272/272282/282Nov 6$0.30$0.2036%1.50$272.20$282.30
272/273282/283Nov 6$0.30$0.2036%1.50$272.70$282.80
272/272282/283Nov 6$0.29$0.2138%1.38$272.21$282.79
260/261283/284Nov 20$0.49$0.5149%0.96$260.51$283.49
258/259285/286Dec 4$0.49$0.5149%0.96$258.51$285.49
257/258285/286Dec 4$0.48$0.5250%0.92$257.52$285.48
259/260285/286Dec 4$0.50$0.5048%1.00$259.50$285.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 26$0.08$0.9242%11.50
$277.00$278.00$279.00Oct 26$0.17$0.8353%4.88
$290.00$300.00$310.00Nov 9$0.35$9.659%27.57
$276.00$277.00$278.00Oct 26$0.73$0.2789%0.37
$275.00$276.00$277.00Oct 27$0.13$0.8728%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 9$0.22$9.787%44.45
$277.00$278.00$279.00Oct 26$0.17$0.8352%4.88
$240.00$250.00$260.00Nov 5$0.17$9.836%57.82
$275.00$276.00$277.00Oct 26$0.10$0.9042%9.00
$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. 429 found (best net $-2.19, 417 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.19$12.81
$245.00$257.501:2Oct 26-$7.09$5.41
$240.00$255.001:2Nov 13-$8.66$6.34
$275.00$276.001:2Oct 26-$0.11$0.89
$277.00$278.001:2Oct 27-$0.10$0.90
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-$2.85$6.15
$285.00$281.001:2Nov 4-$2.57$1.43
$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 2.64%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.50Dec 4$7.320.500.2%2.64%2.80%1549
$278.00Dec 4$7.040.490.3%2.54%2.88%1366
$279.00Dec 4$6.500.470.7%2.35%3.04%1962
$280.00Dec 4$5.980.451.1%2.16%3.22%2110
$281.00Dec 4$5.490.431.4%1.98%3.40%290
$282.00Dec 4$5.030.411.8%1.82%3.59%141
$282.50Dec 4$4.810.392.0%1.74%3.70%2816
$283.00Dec 4$4.590.382.1%1.66%3.80%--26
$277.50Nov 27$6.500.500.2%2.35%2.50%18164
$278.00Nov 27$6.220.490.3%2.24%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 569,245
Total Puts 673,426
Put/Call Ratio 1.18
Net Difference -104,181

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