Tour v531
IWM
iShares Russell 2000 ETF
$276.97 +0.44%
$276.89 (-0.03%)🌙
as of 10/26 04:05 PM
(10/26 16:00) ◀
|
Monday, October 26, 2026 (4:05pm)
January 2026
|
▶ (10/26 16:10)
◀ 10/26 16:05 ▶

Option Volume

Detail
ℹ
Current (10/26 4:05pm) 1,308,225
Calls: 606,745 (46%)
Puts: 701,480 (54%)
Prior (10/23) 1,480,264
Calls: 518,372 (35%)
Puts: 961,892 (65%)
Current vs Prior -11.62%
Calls: +17.05% (Calls)
Puts: -27.07% (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 -12.92%
Calls: -0.89%
Puts: -21.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 4:05pm) $131.69M
Calls: $59.15M (45%)
Puts: $72.54M (55%)
Prior (10/23) $155.43M
Calls: $60.26M (39%)
Puts: $95.16M (61%)
Current vs Prior -15.27%
Calls: -1.85%
Puts: -23.77%
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 -27.46%
Calls: -4.99%
Puts: -39.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 4:05pm) 1.16
Prior (10/23) 1.86
Current vs Prior -37.69%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -17.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 4:05pm) 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 0.36% | 0.91%0.36% | 1.57%2.12% | 3.15%4.42% | 6.31%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +133.62% | +32.08%-7.86% | +32.08%+447.31% | +22.49%-7.71% | -5.55%
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 +8.85% | +22.73%-50.42% | +11.11%+67.36% | +19.75%+142.99% | +17.38%
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 +133.62% | +32.08%-7.89% | +30.45%+447.16% | +21.59%-7.68% | -5.58%
Sentiment BEARISHBULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.66% | 1.18%
Calls: 1.32% | 0.98%
Puts: 2.00% | 1.37%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -81.51% | -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 -62.22% | -38.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.16. 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
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
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 967 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2028.2528.36$28.310.4%10.914.1K
$248.00Nov 2030.1530.27$30.210.4%--0.9227
$251.00Nov 2027.3027.41$27.360.4%--0.9153
$252.00Dec 427.2227.33$27.280.4%20.885
$250.00Dec 429.0629.18$29.120.4%20.8911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 282.442.45$2.450.4%3.4K0.59213
$277.00Oct 281.921.93$1.920.5%3.6K0.51396
$285.00Nov 209.9910.05$10.020.6%2880.7123.6K
$287.00Nov 2011.4211.49$11.460.6%150.76171
$286.00Nov 2010.6910.76$10.730.7%1000.73423

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 292 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 270.050.06$0.0616.7%4.5K0.05669
$280.00Oct 270.110.12$0.128.3%14.2K0.101.5K
$279.00Oct 270.240.25$0.254.0%9.7K0.191.3K
$278.00Oct 270.490.50$0.502.0%11.2K0.33842
$277.00Oct 270.910.92$0.921.1%9.7K0.49690
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 270.090.10$0.1010.0%2.0K0.08600
$272.00Oct 270.050.06$0.0616.7%1.4K0.042.3K
$274.00Oct 270.170.18$0.185.6%3.0K0.131.8K
$275.00Oct 270.330.34$0.342.9%4.4K0.222.5K
$276.00Oct 270.590.60$0.601.7%13.9K0.35485

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 464 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 1347.2547.85$47.551.3%31.007
$225.00Nov 2052.4553.05$52.751.1%--1.001.0K
$230.00Nov 2047.5048.11$47.811.3%31.0030
$225.00Oct 2651.7152.16$51.940.9%11.00369
$230.00Oct 2646.7547.16$46.960.9%--1.00261
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.901.15$1.0224.5%62.0K1.001.2K
$279.00Oct 262.122.22$2.174.6%9.7K1.00540
$280.00Oct 262.863.22$3.0411.8%2.0K1.00149
$281.00Oct 263.854.26$4.0610.1%7591.00147
$282.00Oct 264.865.27$5.068.1%671.0050

Most actively traded options today. High liquidity = easy entry/exit. 1,156 active (total vol 1.3M, top 140.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.000.01$0.01100.0%126.9K0.024.2K
$279.00Oct 260.000.01$0.01100.0%78.8K0.011.3K
$277.00Oct 260.040.05$0.0520.0%66.0K0.341.7K
$280.00Oct 260.000.01$0.01100.0%46.9K0.0112.2K
$280.00Oct 270.110.12$0.128.3%14.2K0.101.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.140.20$0.1735.3%140.8K0.661.4K
$278.00Oct 260.901.15$1.0224.5%62.0K1.001.2K
$276.00Oct 260.000.01$0.01100.0%53.2K0.032.6K
$262.00Nov 201.671.69$1.681.2%48.4K0.1877.6K
$264.00Nov 201.941.97$1.961.5%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. 6 strikes (avg 18.2%, max 30.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.3%17.9%30.5%747799
$272.50Nov 6Dec 421.9%19.1%14.8%7392
$282.50Oct 30Dec 421.6%20.0%8.1%2962.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.3%17.9%30.5%3.0K709
$272.50Nov 6Dec 421.9%19.1%14.8%981773
$282.50Oct 30Nov 2721.6%19.6%10.2%3344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 447 found (best R:R 18.23, avg 3.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$297.00$298.00Dec 4$0.11$0.89$0.1112%8.09$297.11
$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
$300.00$302.00Dec 4$0.15$1.85$0.159%12.33$300.15
$291.00$292.00Nov 13$0.11$0.89$0.1112%8.09$291.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 4$0.26$4.74$0.2610%18.23$249.74
$250.00$245.00Nov 27$0.22$4.78$0.229%21.73$249.78
$240.00$235.00Dec 4$0.13$4.87$0.136%37.46$239.87
$245.00$240.00Dec 4$0.20$4.80$0.208%24.00$244.80
$245.00$240.00Nov 27$0.15$4.85$0.157%32.33$244.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 0.22, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.07$1.07$4.9375%0.22$285.07
$290.00$300.00Nov 9$0.39$0.39$9.6190%0.04$290.39
$278.00$279.00Nov 27$0.54$0.54$0.4652%1.17$278.54
$277.00$278.00Nov 20$0.56$0.56$0.4449%1.27$277.56
$287.00$290.00Nov 5$0.29$0.29$2.7187%0.11$287.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 27$0.16$0.16$0.8478%0.19$274.84
$276.00$275.00Oct 27$0.26$0.26$0.7465%0.35$275.74
$272.00$271.00Oct 28$0.13$0.13$0.8784%0.15$271.87
$274.00$273.00Oct 28$0.23$0.23$0.7773%0.30$273.77
$273.00$272.00Oct 28$0.17$0.17$0.8379%0.20$272.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.06, cheapest $1.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.5023.3%21.9%
$272.50Nov 6Nov 13$1.0121.9%20.8%
$277.00Oct 26Oct 27$0.8712.5%16.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.3023.3%21.9%
$272.50Nov 6Nov 13$0.8421.9%20.8%
$277.00Oct 26Oct 27$0.8312.5%16.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 410 found (cheapest 0.08% of stock, avg 4.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.05$0.17$0.22$276.78$277.220.08%
$276.00Oct 26$0.82$0.01$0.83$275.17$276.830.30%
$278.00Oct 26$0.01$1.02$1.03$276.97$279.030.37%
$277.00Oct 27$0.92$1.00$1.92$275.08$278.920.69%
$275.00Oct 26$1.98$0.01$1.99$273.01$276.990.72%
$278.00Oct 27$0.50$1.58$2.08$275.92$280.080.75%
$276.00Oct 27$1.51$0.60$2.11$273.89$278.110.76%
$279.00Oct 26$0.01$2.17$2.18$276.82$281.180.79%
$279.00Oct 27$0.25$2.33$2.58$276.42$281.580.93%
$275.00Oct 27$2.25$0.34$2.59$272.41$277.590.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 345 found (cheapest 0.06% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$273.00Oct 27$0.06$0.10$0.16$272.84$281.16
$280.00$273.00Oct 27$0.12$0.10$0.22$272.78$280.22
$281.00$274.00Oct 27$0.06$0.18$0.24$273.76$281.24
$280.00$274.00Oct 27$0.12$0.18$0.30$273.70$280.30
$279.00$273.00Oct 27$0.25$0.10$0.35$272.65$279.35
$281.00$275.00Oct 27$0.06$0.34$0.40$274.60$281.40
$279.00$274.00Oct 27$0.25$0.18$0.43$273.57$279.43
$280.00$275.00Oct 27$0.12$0.34$0.46$274.54$280.46
$279.00$275.00Oct 27$0.25$0.34$0.59$274.41$279.59
$278.00$273.00Oct 27$0.50$0.10$0.60$272.40$278.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 402 found (best R:R 1.38, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268282/283Nov 13$0.29$0.2142%1.38$267.71$282.79
257/258284/285Nov 27$0.48$0.5251%0.92$257.52$284.48
268/268282/282Nov 13$0.29$0.2140%1.38$267.71$282.29
272/273282/282Nov 6$0.31$0.1934%1.63$272.69$282.31
258/259283/284Nov 20$0.47$0.5351%0.89$258.53$283.47
272/272282/282Nov 6$0.30$0.2036%1.50$272.20$282.30
261/262284/285Nov 27$0.51$0.4947%1.04$261.49$284.51
258/259286/287Nov 20$0.39$0.6159%0.64$258.61$286.39
260/261283/284Nov 20$0.49$0.5149%0.96$260.51$283.49
264/265284/285Nov 27$0.55$0.4543%1.22$264.45$284.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Nov 9$0.36$9.649%26.78
$276.00$277.00$278.00Oct 26$0.73$0.2795%0.37
$275.00$276.00$277.00Oct 26$0.39$0.6164%1.56
$274.00$275.00$276.00Oct 27$0.10$0.9022%9.00
$276.00$277.00$278.00Oct 29$0.05$0.9514%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 26$0.16$0.8464%5.25
$240.00$250.00$260.00Nov 5$0.17$9.836%57.82
$240.00$250.00$260.00Nov 9$0.25$9.758%39.00
$276.00$277.00$278.00Oct 26$0.69$0.3197%0.45
$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. 423 found (best net $-2.04, 410 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$2.04$12.96
$245.00$257.501:2Oct 26-$6.93$5.57
$240.00$255.001:2Nov 13-$8.52$6.48
$277.00$278.001:2Oct 27-$0.08$0.92
$276.00$277.001:2Oct 27-$0.33$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 28-$3.21$6.79
$291.00$282.001:2Dec 4-$2.90$6.10
$285.00$281.001:2Nov 4-$2.75$1.25
$277.00$276.001:2Oct 27-$0.20$0.80
$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. 224 found (best yield 2.72%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Dec 4$7.530.510.0%2.72%2.73%264
$277.50Dec 4$7.240.490.2%2.61%2.81%1549
$278.00Dec 4$6.970.490.4%2.52%2.89%1366
$279.00Dec 4$6.430.470.7%2.32%3.05%1962
$280.00Dec 4$5.920.451.1%2.14%3.23%2110
$281.00Dec 4$5.420.421.5%1.96%3.41%290
$282.00Dec 4$4.970.401.8%1.79%3.61%141
$282.50Dec 4$4.750.392.0%1.71%3.71%2816
$283.00Dec 4$4.540.382.2%1.64%3.82%--26
$277.00Nov 27$6.710.510.0%2.42%2.43%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 606,745
Total Puts 701,480
Put/Call Ratio 1.16
Net Difference -94,735

Prior's Put/Call Breakdown

Total Calls 518,372
Total Puts 961,892
Put/Call Ratio 1.86
Net Difference -443,520

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