Tour v531
IWM
iShares Russell 2000 ETF
$276.99 +0.45%
$276.81 (-0.07%)🌙
as of 10/26 04:10 PM
(10/26 16:05) ◀
|
Monday, October 26, 2026 (4:10pm)
January 2026
|
▶ (10/26 16:15)
◀ 10/26 16:10 ▶

Option Volume

Detail
ℹ
Current (10/26 4:10pm) 1,349,950
Calls: 609,935 (45%)
Puts: 740,015 (55%)
Prior (10/23) 1,480,264
Calls: 518,372 (35%)
Puts: 961,892 (65%)
Current vs Prior -8.80%
Calls: +17.66% (Calls)
Puts: -23.07% (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 -10.14%
Calls: -0.37%
Puts: -16.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 4:10pm) $140.95M
Calls: $58.38M (41%)
Puts: $82.56M (59%)
Prior (10/23) $155.43M
Calls: $60.26M (39%)
Puts: $95.16M (61%)
Current vs Prior -9.32%
Calls: -3.13%
Puts: -13.24%
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 -22.36%
Calls: -6.23%
Puts: -30.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 4:10pm) 1.21
Prior (10/23) 1.86
Current vs Prior -34.62%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -13.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 4:10pm) 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 0.38% | 0.90%0.38% | 1.57%2.12% | 3.13%4.39% | 6.30%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +132.67% | +32.37%-1.34% | +32.38%+446.33% | +21.92%-8.48% | -5.61%
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 +8.41% | +23.00%-46.91% | +11.36%+67.06% | +19.19%+140.98% | +17.30%
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 +132.67% | +32.37%-1.37% | +30.74%+446.19% | +21.02%-8.44% | -5.64%
Sentiment BEARISHBULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.81% | 0.68%
Calls: 0.69% | 0.84%
Puts: 0.94% | 0.51%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -90.98% | -45.60%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -81.57% | -64.56%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio dropping 35% - 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 BEARISH
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
16:10BEARISHBEARISHBEARISH
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 973 of results (avg 2.8%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 207.847.86$7.850.3%1280.591.7K
$276.00Nov 206.606.62$6.610.3%2800.533.6K
$277.00Nov 206.026.04$6.030.3%8780.501.9K
$278.00Nov 205.475.49$5.480.4%6380.482.9K
$279.00Nov 204.954.97$4.960.4%8380.457.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 281.971.98$1.980.5%3.6K0.51396
$277.00Nov 205.525.55$5.540.5%1.7K0.507.4K
$279.00Nov 206.456.49$6.470.6%1.5K0.555.1K
$275.00Nov 204.704.73$4.720.6%3.7K0.4461.1K
$274.00Nov 204.344.37$4.360.7%5760.411.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 293 found (avg $0.40, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 270.050.06$0.0616.7%5.0K0.05669
$280.00Oct 270.100.11$0.119.1%14.5K0.091.5K
$279.00Oct 270.220.23$0.234.3%9.8K0.181.3K
$278.00Oct 270.460.47$0.472.1%11.3K0.31842
$277.00Oct 270.870.88$0.881.1%9.7K0.47690
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.220.26$0.2416.7%140.9K0.811.4K
$272.00Oct 270.050.06$0.0616.7%1.6K0.052.3K
$273.00Oct 270.100.11$0.119.1%2.1K0.08600
$274.00Oct 270.180.19$0.195.3%3.0K0.141.8K
$275.00Oct 270.340.35$0.352.9%4.6K0.232.5K

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
$225.00Oct 2651.7152.06$51.890.7%11.00369
$230.00Oct 2646.5147.06$46.791.2%--1.00261
$235.00Oct 2641.6942.06$41.880.9%--1.00487
$240.00Oct 2636.6637.08$36.871.1%--1.00146
$245.00Oct 2631.5232.07$31.801.7%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 276.156.25$6.201.6%51.009
$284.00Oct 277.157.25$7.201.4%81.0055
$285.00Oct 278.138.25$8.191.5%781.00--
$286.00Oct 279.149.25$9.201.2%--1.0010
$289.00Oct 2712.1512.25$12.200.8%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,156 active (total vol 1.3M, top 140.9K)

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 260.020.03$0.0333.3%66.1K0.191.7K
$280.00Oct 260.000.01$0.01100.0%47.0K0.0112.2K
$280.00Oct 270.100.11$0.119.1%14.5K0.091.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.220.26$0.2416.7%140.9K0.811.4K
$278.00Oct 261.151.25$1.208.3%62.1K0.981.2K
$276.00Oct 260.000.01$0.01100.0%53.2K0.032.6K
$262.00Nov 201.661.69$1.671.8%48.4K0.1877.6K
$264.00Nov 201.941.97$1.961.5%43.3K0.2047.1K

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 30.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.3%17.8%30.9%747799
$272.50Nov 6Dec 421.8%19.0%14.6%7392
$282.50Oct 30Dec 421.6%20.0%8.0%2962.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.3%17.8%30.9%3.0K709
$272.50Nov 6Dec 421.8%19.0%14.6%981773
$282.50Oct 30Nov 2721.6%19.6%10.1%3344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 449 found (best R:R 17.52, avg 3.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$288.00$289.00Nov 6$0.10$0.90$0.1012%9.00$288.10
$300.00$302.00Dec 4$0.14$1.86$0.149%13.29$300.14
$276.00$277.00Oct 27$0.56$0.44$0.5663%0.79$276.56
$297.00$298.00Dec 4$0.11$0.89$0.1112%8.09$297.11
$287.00$287.50Nov 13$0.10$0.40$0.1020%4.00$287.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 4$0.27$4.73$0.2711%17.52$249.73
$245.00$240.00Dec 4$0.19$4.81$0.198%25.32$244.81
$250.00$245.00Nov 27$0.23$4.77$0.239%20.74$249.77
$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. 332 found (best R:R 0.21, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.05$1.05$4.9575%0.21$285.05
$290.00$300.00Nov 9$0.38$0.38$9.6290%0.04$290.38
$277.00$278.00Nov 5$0.55$0.55$0.4550%1.22$277.55
$281.00$282.00Nov 9$0.39$0.39$0.6165%0.64$281.39
$278.00$279.00Nov 27$0.53$0.53$0.4752%1.13$278.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$275.00Oct 27$0.28$0.28$0.7263%0.39$275.72
$272.00$271.00Oct 28$0.14$0.14$0.8683%0.16$271.86
$275.00$274.00Oct 27$0.16$0.16$0.8477%0.19$274.84
$275.00$274.00Oct 28$0.30$0.30$0.7065%0.43$274.70
$274.00$273.00Oct 28$0.23$0.23$0.7772%0.30$273.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.16, cheapest $1.28)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.4823.3%21.8%
$272.50Nov 6Nov 13$1.0021.8%20.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.2823.3%21.8%
$272.50Nov 6Nov 13$0.8621.8%20.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 410 found (cheapest 0.10% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.03$0.24$0.27$276.73$277.270.10%
$276.00Oct 26$0.82$0.01$0.83$275.17$276.830.30%
$278.00Oct 26$0.01$1.20$1.21$276.79$279.210.44%
$275.00Oct 26$1.81$0.01$1.82$273.18$276.820.66%
$277.00Oct 27$0.88$1.06$1.94$275.06$278.940.70%
$276.00Oct 27$1.44$0.63$2.07$273.93$278.070.75%
$278.00Oct 27$0.47$1.64$2.11$275.89$280.110.76%
$279.00Oct 26$0.01$2.25$2.26$276.74$281.260.82%
$275.00Oct 27$2.17$0.35$2.52$272.48$277.520.91%
$279.00Oct 27$0.23$2.40$2.63$276.37$281.630.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 345 found (cheapest 0.06% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$273.00Oct 27$0.06$0.11$0.17$272.83$281.17
$280.00$273.00Oct 27$0.11$0.11$0.22$272.78$280.22
$281.00$274.00Oct 27$0.06$0.19$0.25$273.75$281.25
$280.00$274.00Oct 27$0.11$0.19$0.30$273.70$280.30
$279.00$273.00Oct 27$0.23$0.11$0.34$272.66$279.34
$279.00$274.00Oct 27$0.23$0.19$0.42$273.58$279.42
$281.00$275.00Oct 27$0.06$0.35$0.41$274.59$281.41
$280.00$275.00Oct 27$0.11$0.35$0.46$274.54$280.46
$279.00$275.00Oct 27$0.23$0.35$0.58$274.42$279.58
$278.00$273.00Oct 27$0.47$0.11$0.58$272.42$278.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 405 found (best R:R 1.78, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273282/283Nov 6$0.32$0.1836%1.78$272.68$282.82
272/273282/282Nov 6$0.32$0.1834%1.78$272.68$282.32
258/259284/285Nov 20$0.44$0.5654%0.79$258.56$284.44
272/272282/283Nov 6$0.29$0.2138%1.38$272.21$282.79
260/261284/285Nov 20$0.46$0.5452%0.85$260.54$284.46
258/259285/286Nov 20$0.41$0.5957%0.69$258.59$285.41
257/258284/285Nov 27$0.46$0.5452%0.85$257.54$284.46
260/261285/286Nov 20$0.43$0.5754%0.75$260.57$285.43
258/259283/284Nov 20$0.46$0.5451%0.85$258.54$283.46
260/261284/285Nov 27$0.49$0.5148%0.96$260.51$284.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 26$0.20$0.8081%4.00
$290.00$300.00$310.00Nov 9$0.35$9.659%27.57
$276.00$277.00$278.00Oct 26$0.77$0.2398%0.30
$276.00$277.00$278.00Oct 27$0.15$0.8532%5.67
$276.00$277.00$278.00Oct 28$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 26$0.23$0.7779%3.35
$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$0.73$0.2795%0.37
$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. 421 found (best net $-1.91, 409 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$1.91$13.09
$245.00$257.501:2Oct 26-$6.98$5.52
$240.00$255.001:2Nov 13-$8.47$6.53
$274.00$275.001:2Oct 26-$0.73$0.27
$277.00$278.001:2Oct 27-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 28-$3.30$6.70
$291.00$282.001:2Dec 4-$2.96$6.04
$279.00$278.001:2Oct 26-$0.15$0.85
$285.00$281.001:2Nov 4-$2.80$1.20
$277.00$276.001:2Oct 27-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 224 found (best yield 2.69%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Dec 4$7.450.500.0%2.69%2.69%264
$277.50Dec 4$7.180.490.2%2.59%2.78%1549
$278.00Dec 4$6.890.490.4%2.49%2.85%1366
$279.00Dec 4$6.370.470.7%2.30%3.03%1962
$280.00Dec 4$5.860.441.1%2.12%3.20%2110
$281.00Dec 4$5.370.421.4%1.94%3.39%790
$282.00Dec 4$4.930.401.8%1.78%3.59%141
$282.50Dec 4$4.710.392.0%1.70%3.69%2816
$283.00Dec 4$4.500.382.2%1.62%3.79%--26
$277.00Nov 27$6.640.500.0%2.40%2.40%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 609,935
Total Puts 740,015
Put/Call Ratio 1.21
Net Difference -130,080

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