Tour v531
IWM
iShares Russell 2000 ETF
$276.99 +0.45%
$276.77 (-0.08%)🌙
as of 10/26 04:20 PM
(10/26 16:15) ◀
|
Monday, October 26, 2026 (4:20pm)
January 2026
|
▶ (10/26 18:07)
◀ 10/26 16:20 ▶

Option Volume

Detail
ℹ
Current (10/26 4:20pm) 1,354,892
Calls: 610,982 (45%)
Puts: 743,910 (55%)
Prior (10/23) 1,480,264
Calls: 518,372 (35%)
Puts: 961,892 (65%)
Current vs Prior -8.47%
Calls: +17.87% (Calls)
Puts: -22.66% (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 -9.82%
Calls: -0.20%
Puts: -16.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 4:20pm) $142.72M
Calls: $58.37M (41%)
Puts: $84.34M (59%)
Prior (10/23) $155.43M
Calls: $60.26M (39%)
Puts: $95.16M (61%)
Current vs Prior -8.18%
Calls: -3.14%
Puts: -11.37%
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 -21.38%
Calls: -6.24%
Puts: -29.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 4:20pm) 1.22
Prior (10/23) 1.86
Current vs Prior -34.38%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -13.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 4:20pm) 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% | 0.91%0.41% | 1.58%2.13% | 3.14%4.40% | 6.30%
Prior 0.39% | 1.19%0.39% | 1.19%0.39% | 2.57%4.79% | 6.68%
Current vs Prior +134.54% | +32.68%+5.18% | +32.68%+448.18% | +22.06%-8.17% | -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 +9.28% | +23.29%-43.40% | +11.62%+67.63% | +19.33%+141.78% | +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 +134.54% | +32.68%+5.15% | +31.04%+448.04% | +21.16%-8.13% | -5.64%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.08% | 1.39%
Calls: 1.39% | 1.27%
Puts: 2.78% | 1.50%
Prior 8.98% | 1.25%
Calls: 9.64% | 1.08%
Puts: 8.33% | 1.41%
Current vs Prior -76.84% | +11.20%
Prior 7-Day Avg 4.39% | 1.92%
Calls: 4.77% | 1.92%
Puts: 4.01% | 1.91%
Current vs 7-Day Avg -52.67% | -27.55%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.22 indicates protective positioning. P/C ratio dropping 34% - 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
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
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 968 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Dec 428.9429.06$29.000.4%20.8911
$252.00Dec 427.0927.21$27.150.4%20.885
$253.00Dec 426.1726.29$26.230.5%120.871
$256.00Dec 423.4623.58$23.520.5%--0.8511
$250.00Nov 2028.1128.26$28.190.5%10.914.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 281.541.55$1.550.6%2.8K0.431.0K
$290.00Oct 3013.2013.30$13.250.8%71.007
$321.00Oct 2643.9744.32$44.150.8%81.00--
$322.00Oct 2644.9845.34$45.160.8%51.00--
$289.00Oct 2812.2012.30$12.250.8%20.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 289 found (avg $0.40, cheapest $0.29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 270.050.06$0.0616.7%5.0K0.05669
$280.00Oct 270.100.11$0.119.1%14.6K0.091.5K
$279.00Oct 270.220.23$0.234.3%9.8K0.181.3K
$278.00Oct 270.460.48$0.474.3%11.3K0.31842
$277.00Oct 270.860.88$0.872.3%9.8K0.46690
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.260.31$0.2917.2%141.5K0.831.4K
$273.00Oct 270.100.11$0.119.1%2.1K0.08600
$274.00Oct 270.190.20$0.205.0%3.1K0.141.8K
$275.00Oct 270.350.37$0.365.6%4.6K0.242.5K
$276.00Oct 270.630.65$0.643.1%14.1K0.38485

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 466 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2651.6852.05$51.860.7%11.00369
$230.00Oct 2646.5147.04$46.781.1%--1.00261
$235.00Oct 2641.4942.05$41.771.3%--1.00487
$240.00Oct 2636.6637.04$36.851.0%--1.00146
$245.00Oct 2631.5232.04$31.781.6%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 3013.2013.30$13.250.8%71.007
$295.00Oct 3017.9718.50$18.242.9%21.007
$300.00Oct 3022.9623.39$23.181.9%11.001
$319.00Oct 2641.9542.50$42.231.3%11.00--
$320.00Oct 2642.9643.48$43.221.2%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,159 active (total vol 1.4M, top 141.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 260.000.01$0.01100.0%127.0K0.024.2K
$279.00Oct 260.000.01$0.01100.0%78.8K0.011.3K
$277.00Oct 260.020.03$0.0333.3%66.2K0.171.7K
$280.00Oct 260.000.01$0.01100.0%47.0K0.0112.2K
$280.00Oct 270.100.11$0.119.1%14.6K0.091.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 260.260.31$0.2917.2%141.5K0.831.4K
$278.00Oct 261.151.30$1.2312.2%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%43.3K0.2147.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 18.4%, max 31.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.4%17.8%31.3%752799
$272.50Nov 6Dec 421.8%19.0%14.6%7392
$282.50Oct 30Dec 421.6%20.0%8.3%2962.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.4%17.8%31.3%3.0K709
$272.50Nov 6Dec 421.8%19.0%14.6%981773
$282.50Oct 30Nov 2721.6%19.6%10.4%3344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 451 found (best R:R 3.55, avg 3.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$296.00$297.00Dec 4$0.12$0.88$0.1213%7.33$296.12
$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
$286.00$287.00Nov 4$0.12$0.88$0.1214%7.33$286.12
$295.00$296.00Nov 27$0.11$0.89$0.1112%8.09$295.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.50$287.00Nov 6$0.11$0.39$0.1186%3.55$287.39
$290.00$289.00Nov 6$0.59$0.41$0.5991%0.69$289.41
$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$0.22$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. 332 found (best R:R 0.21, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.04$1.04$4.9675%0.21$285.04
$290.00$300.00Nov 9$0.38$0.38$9.6290%0.04$290.38
$279.00$280.00Dec 4$0.52$0.52$0.4854%1.08$279.52
$278.00$279.00Nov 9$0.51$0.51$0.4954%1.04$278.51
$279.00$280.00Nov 20$0.50$0.50$0.5055%1.00$279.50
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
$273.00$272.00Oct 28$0.18$0.18$0.8278%0.22$272.82
$276.00$275.00Oct 28$0.38$0.38$0.6257%0.61$275.62
$271.00$270.00Oct 30$0.17$0.17$0.8380%0.20$270.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.15, cheapest $1.27)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.4623.4%21.8%
$272.50Nov 6Nov 13$1.0121.8%20.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.2723.4%21.8%
$272.50Nov 6Nov 13$0.8421.8%20.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 410 found (cheapest 0.12% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 26$0.03$0.29$0.32$276.68$277.320.12%
$276.00Oct 26$0.84$0.01$0.85$275.15$276.850.31%
$278.00Oct 26$0.01$1.23$1.24$276.76$279.240.45%
$275.00Oct 26$1.79$0.01$1.80$273.20$276.800.65%
$277.00Oct 27$0.87$1.08$1.95$275.05$278.950.70%
$276.00Oct 27$1.44$0.64$2.08$273.92$278.080.75%
$278.00Oct 27$0.47$1.67$2.14$275.86$280.140.77%
$279.00Oct 26$0.01$2.25$2.26$276.74$281.260.82%
$275.00Oct 27$2.15$0.36$2.51$272.49$277.510.91%
$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. 345 found (cheapest 0.06% of stock, avg 2.12%)

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$0.20$0.26$273.74$281.26
$280.00$274.00Oct 27$0.11$0.20$0.31$273.69$280.31
$279.00$273.00Oct 27$0.23$0.11$0.34$272.66$279.34
$279.00$274.00Oct 27$0.23$0.20$0.43$273.57$279.43
$281.00$275.00Oct 27$0.06$0.36$0.42$274.58$281.42
$280.00$275.00Oct 27$0.11$0.36$0.47$274.53$280.47
$279.00$275.00Oct 27$0.23$0.36$0.59$274.41$279.59
$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. 395 found (best R:R 1.50, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268282/282Nov 13$0.30$0.2041%1.50$267.20$282.30
258/259284/285Nov 27$0.48$0.5251%0.92$258.52$284.48
267/268282/283Nov 13$0.27$0.2343%1.17$267.23$282.77
258/259283/284Nov 20$0.47$0.5351%0.89$258.53$283.47
272/273282/282Nov 6$0.31$0.1934%1.63$272.69$282.31
260/261283/284Nov 20$0.49$0.5149%0.96$260.51$283.49
261/262284/285Nov 27$0.51$0.4947%1.04$261.49$284.51
272/272282/282Nov 6$0.30$0.2036%1.50$272.20$282.30
264/265282/283Nov 9$0.46$0.5452%0.85$264.54$282.46
268/269280/281Nov 2$0.48$0.5250%0.92$268.52$280.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 26$0.14$0.8683%6.14
$290.00$300.00$310.00Nov 9$0.34$9.669%28.41
$276.00$277.00$278.00Oct 26$0.79$0.2198%0.27
$225.00$230.00$235.00Nov 20$0.07$4.936%70.43
$275.00$276.00$277.00Oct 27$0.14$0.8630%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 26$0.28$0.7281%2.57
$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$0.66$0.3495%0.52
$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. 419 found (best net $-1.91, 407 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 28-$1.91$13.09
$245.00$257.501:2Oct 26-$6.76$5.74
$245.00$257.501:2Nov 2-$7.17$5.33
$274.00$275.001:2Oct 26-$0.72$0.28
$277.00$278.001:2Oct 27-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 28-$3.12$6.88
$291.00$282.001:2Dec 4-$2.96$6.04
$279.00$278.001:2Oct 26-$0.21$0.79
$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. 223 found (best yield 2.68%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Dec 4$7.430.500.0%2.68%2.69%264
$277.50Dec 4$7.160.490.2%2.58%2.77%1549
$278.00Dec 4$6.880.480.4%2.48%2.85%1366
$279.00Dec 4$6.350.460.7%2.29%3.02%1962
$280.00Dec 4$5.830.441.1%2.10%3.19%2110
$281.00Dec 4$5.350.421.4%1.93%3.38%790
$282.00Dec 4$4.910.401.8%1.77%3.58%141
$282.50Dec 4$4.690.392.0%1.69%3.68%2816
$283.00Dec 4$4.470.382.2%1.61%3.78%--26
$277.00Nov 27$6.620.500.0%2.39%2.39%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 610,982
Total Puts 743,910
Put/Call Ratio 1.22
Net Difference -132,928

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