Tour v531
IWM
iShares Russell 2000 ETF
$276.76 +0.37%
(10/26 15:45) ◀
|
Monday, October 26, 2026 (3:50pm)
January 2026
|
▶ (10/26 15:55)
◀ 10/26 15:50 ▶

Option Volume

Detail
ℹ
Current (10/26 3:50pm) 1,255,071
Calls: 574,179 (46%)
Puts: 680,892 (54%)
Prior (10/23) 1,423,630
Calls: 492,253 (35%)
Puts: 931,377 (65%)
Current vs Prior -11.84%
Calls: +16.64% (Calls)
Puts: -26.89% (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 -16.46%
Calls: -6.21%
Puts: -23.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 3:50pm) $131.05M
Calls: $56.44M (43%)
Puts: $74.60M (57%)
Prior (10/23) $150.05M
Calls: $59.19M (39%)
Puts: $90.86M (61%)
Current vs Prior -12.66%
Calls: -4.64%
Puts: -17.89%
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 -27.81%
Calls: -9.34%
Puts: -37.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 3:50pm) 1.19
Prior (10/23) 1.89
Current vs Prior -37.33%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -15.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 3:50pm) 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% | 0.91%0.42% | 1.55%2.11% | 3.12%4.40% | 6.31%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +8.98% | -23.73%+8.97% | +30.36%+443.98% | +21.32%-8.17% | -5.58%
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 -49.22% | -29.13%-41.36% | +9.66%+66.35% | +18.60%+141.78% | +17.33%
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 +8.98% | -23.73%+8.94% | +28.75%+443.84% | +20.43%-8.13% | -5.61%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.89% | 1.18%
Calls: 34.88% | 0.98%
Puts: 12.90% | 1.37%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior +166.04% | -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 +443.66% | -38.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.19. 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
15:50BEARISHBEARISHBEARISH
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 795 of results (avg 4.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.00Nov 2017.0817.20$17.140.7%120.8234
$263.00Nov 2016.2216.34$16.280.7%1330.81229
$261.00Nov 2017.9418.08$18.010.8%230.83141
$276.00Nov 206.586.64$6.610.9%2790.543.6K
$266.00Nov 2013.6913.82$13.760.9%460.76466
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 301.831.84$1.840.5%3.4K0.3916.2K
$289.00Nov 2013.0213.14$13.080.9%--0.8150
$278.00Nov 205.996.05$6.021.0%1.6K0.521.7K
$290.00Nov 2013.8413.98$13.911.0%530.8319.4K
$279.00Nov 206.476.54$6.511.1%1.5K0.555.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 275 found (avg $0.42, cheapest $0.31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 270.050.06$0.0616.7%3.9K0.05669
$280.00Oct 270.100.11$0.119.1%13.8K0.091.5K
$279.00Oct 270.220.23$0.234.3%8.9K0.181.3K
$278.00Oct 270.440.49$0.4710.6%10.6K0.31842
$277.00Oct 270.850.89$0.874.6%8.8K0.47690
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.290.33$0.3112.9%139.6K0.601.4K
$273.00Oct 270.100.12$0.1118.2%1.8K0.08600
$272.00Oct 270.060.07$0.0714.3%1.3K0.052.3K
$274.00Oct 270.200.21$0.214.8%2.8K0.141.8K
$275.00Oct 270.360.37$0.372.7%4.0K0.242.5K

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 2650.8852.52$51.703.2%11.00369
$230.00Oct 2645.7747.82$46.804.4%--1.00261
$235.00Oct 2640.8842.86$41.874.7%--1.00487
$240.00Oct 2635.8537.76$36.815.2%--1.00146
$245.00Oct 2630.8032.80$31.806.3%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 3012.1314.04$13.0914.6%71.007
$295.00Oct 3017.1319.24$18.1811.6%21.007
$300.00Oct 3022.1723.96$23.077.8%11.001
$316.00Oct 2638.2240.21$39.225.1%11.00--
$317.00Oct 2639.2441.19$40.224.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,153 active (total vol 1.3M, top 139.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.000.01$0.01100.0%126.8K0.024.2K
$279.00Oct 260.000.01$0.01100.0%78.6K0.011.3K
$277.00Oct 260.050.10$0.0862.5%65.2K0.401.7K
$280.00Oct 260.000.01$0.01100.0%46.9K0.0112.2K
$280.00Oct 270.100.11$0.119.1%13.8K0.091.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.290.33$0.3112.9%139.6K0.601.4K
$278.00Oct 261.021.45$1.2335.0%62.0K0.951.2K
$276.00Oct 260.010.02$0.0250.0%52.7K0.062.6K
$262.00Nov 201.651.69$1.672.4%48.4K0.1877.6K
$264.00Nov 201.941.97$1.961.5%40.3K0.2147.1K

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 14.7%, max 30.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.2%17.8%30.0%745799
$272.50Nov 6Dec 421.7%19.0%14.0%7192
$277.00Oct 26Dec 419.2%17.9%7.1%65.2K1.8K
$282.50Oct 30Dec 421.2%19.9%6.7%2962.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.2%17.8%30.1%3.0K709
$272.50Nov 6Dec 421.7%19.0%14.0%981773
$282.50Oct 30Nov 2721.2%19.5%8.9%3344
$277.00Oct 26Dec 419.2%17.9%7.1%139.6K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 447 found (best R:R 0.64, avg 3.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Nov 27$0.10$0.90$0.1012%9.00$295.10
$297.00$298.00Dec 4$0.11$0.89$0.1112%8.09$297.11
$294.00$295.00Dec 4$0.15$0.85$0.1516%5.67$294.15
$293.00$294.00Nov 20$0.11$0.89$0.1112%8.09$293.11
$285.00$286.00Nov 2$0.10$0.90$0.1012%9.00$285.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$281.00$280.00Oct 26$0.61$0.39$0.6199%0.64$280.39
$282.00$281.00Oct 28$0.52$0.48$0.5288%0.92$281.48
$245.00$240.00Dec 4$0.18$4.82$0.188%26.78$244.82
$250.00$245.00Dec 4$0.27$4.73$0.2711%17.52$249.73
$250.00$245.00Nov 27$0.22$4.78$0.229%21.73$249.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 329 found (best R:R 0.21, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.03$1.03$4.9776%0.21$285.03
$290.00$300.00Nov 9$0.36$0.36$9.6491%0.04$290.36
$278.00$279.00Dec 4$0.54$0.54$0.4651%1.17$278.54
$279.00$280.00Nov 6$0.46$0.46$0.5458%0.85$279.46
$277.00$278.00Nov 9$0.54$0.54$0.4650%1.17$277.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$275.00Oct 27$0.28$0.28$0.7262%0.39$275.72
$275.00$274.00Oct 27$0.16$0.16$0.8476%0.19$274.84
$272.00$271.00Oct 28$0.13$0.13$0.8783%0.15$271.87
$274.00$273.00Oct 28$0.23$0.23$0.7772%0.30$273.77
$273.00$272.00Oct 28$0.17$0.17$0.8378%0.20$272.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.03, cheapest $0.79)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 26Oct 27$0.7919.2%16.8%
$277.50Oct 30Nov 6$1.4823.2%21.7%
$272.50Nov 6Nov 13$1.0321.7%20.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 26Oct 27$0.7619.2%16.8%
$277.50Oct 30Nov 6$1.2923.2%21.7%
$272.50Nov 6Nov 13$0.8521.7%20.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 409 found (cheapest 0.14% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.08$0.31$0.39$276.61$277.390.14%
$276.00Oct 26$0.86$0.02$0.88$275.12$276.880.32%
$278.00Oct 26$0.01$1.23$1.24$276.76$279.240.45%
$275.00Oct 26$1.72$0.01$1.73$273.27$276.730.63%
$277.00Oct 27$0.87$1.07$1.94$275.06$278.940.70%
$276.00Oct 27$1.44$0.65$2.09$273.91$278.090.76%
$278.00Oct 27$0.47$1.69$2.16$275.84$280.160.78%
$279.00Oct 26$0.01$2.31$2.32$276.68$281.320.84%
$275.00Oct 27$2.16$0.37$2.53$272.47$277.530.91%
$279.00Oct 27$0.23$2.44$2.67$276.33$281.670.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 350 found (cheapest 0.05% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$272.00Oct 27$0.06$0.07$0.13$271.87$281.13
$277.00$276.00Oct 26$0.08$0.02$0.10$275.90$277.10
$281.00$273.00Oct 27$0.06$0.11$0.17$272.83$281.17
$280.00$272.00Oct 27$0.11$0.07$0.18$271.82$280.18
$280.00$273.00Oct 27$0.11$0.11$0.22$272.78$280.22
$281.00$274.00Oct 27$0.06$0.21$0.27$273.73$281.27
$279.00$272.00Oct 27$0.23$0.07$0.30$271.70$279.30
$280.00$274.00Oct 27$0.11$0.21$0.32$273.68$280.32
$279.00$273.00Oct 27$0.23$0.11$0.34$272.66$279.34
$279.00$274.00Oct 27$0.23$0.21$0.44$273.56$279.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 387 found (best R:R 1.63, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/272282/282Nov 6$0.31$0.1936%1.63$272.19$282.31
257/258284/285Nov 27$0.47$0.5352%0.89$257.53$284.47
259/260284/285Nov 27$0.49$0.5150%0.96$259.51$284.49
261/262284/285Nov 27$0.51$0.4947%1.04$261.49$284.51
264/265284/285Nov 27$0.55$0.4543%1.22$264.45$284.55
272/272282/283Nov 6$0.29$0.2138%1.38$272.21$282.79
262/263283/284Nov 20$0.51$0.4947%1.04$262.49$283.51
268/269281/282Nov 4$0.50$0.5048%1.00$268.50$281.50
260/261284/285Nov 27$0.49$0.5148%0.96$260.51$284.49
263/264284/285Nov 27$0.53$0.4744%1.13$263.47$284.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 26$0.08$0.9260%11.50
$277.00$278.00$279.00Oct 26$0.07$0.9339%13.29
$290.00$300.00$310.00Nov 9$0.33$9.679%29.30
$276.00$277.00$278.00Oct 26$0.71$0.2992%0.41
$230.00$235.00$240.00Nov 20$0.10$4.906%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 9$0.25$9.758%39.00
$240.00$250.00$260.00Nov 5$0.18$9.826%54.56
$275.00$276.00$277.00Oct 26$0.28$0.7258%2.57
$276.00$277.00$278.00Oct 26$0.63$0.3789%0.59
$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. 420 found (best net $-2.05, 408 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.05$12.95
$245.00$257.501:2Oct 26-$6.90$5.60
$240.00$255.001:2Nov 13-$8.40$6.60
$275.00$276.001:2Oct 26$0.00$1.00
$274.00$275.001:2Oct 26-$0.59$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 28-$3.03$6.97
$291.00$282.001:2Dec 4-$2.97$6.03
$279.00$278.001:2Oct 26-$0.15$0.85
$277.00$276.001:2Oct 27-$0.23$0.77
$250.00$240.001:2Nov 9-$0.04$9.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 220 found (best yield 2.68%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Dec 4$7.410.500.1%2.68%2.76%264
$277.50Dec 4$7.130.490.3%2.58%2.84%1549
$278.00Dec 4$6.860.490.5%2.48%2.93%1366
$279.00Dec 4$6.320.460.8%2.28%3.09%1962
$280.00Dec 4$5.820.441.2%2.10%3.27%2110
$281.00Dec 4$5.330.421.5%1.93%3.46%290
$282.00Dec 4$4.880.401.9%1.76%3.66%141
$282.50Dec 4$4.660.392.1%1.68%3.76%2816
$283.00Dec 4$4.450.382.2%1.61%3.86%--26
$277.00Nov 27$6.590.510.1%2.38%2.47%30103

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 574,179
Total Puts 680,892
Put/Call Ratio 1.19
Net Difference -106,713

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