Tour v531
IWM
iShares Russell 2000 ETF
$275.63 -0.31%
(10/22 11:40) ◀
|
Thursday, October 22, 2026 (11:45am)
January 2026
|
▶ (10/22 11:50)
◀ 10/22 11:45 ▶

Option Volume

Detail
ℹ
Current (10/22 11:45am) 937,097
Calls: 402,103 (43%)
Puts: 534,994 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +608.46%
Calls: +443.34% (Calls)
Puts: +818.18% (Puts)
Prior 7-Day Total 9,833,566
Calls: 4,324,244 (44%)
Puts: 5,509,322 (56%)
Prior 7-Day Average 1,404,795
Calls: 617,749 (44%)
Puts: 787,046 (56%)
Current vs Prior 7-Day Avg -33.29%
Calls: -34.91%
Puts: -32.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 11:45am) $116.10M
Calls: $67.38M (58%)
Puts: $48.72M (42%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +778.26%
Calls: +847.84%
Puts: +697.31%
Prior 7-Day Total $1.20B
Calls: $357.37M (30%)
Puts: $840.54M (70%)
Prior 7-Day Average $171.13M
Calls: $51.05M (30%)
Puts: $120.08M (70%)
Current vs Prior 7-Day Avg -32.15%
Calls: +31.98%
Puts: -59.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 11:45am) 1.33
Prior (10/21) 0.79
Current vs Prior +68.99%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +9.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 11:45am) 3,423,670
Calls: 1,132,410 (33%)
Puts: 2,291,260 (67%)
Prior (10/21) 3,343,838
Calls: 1,124,661 (34%)
Puts: 2,219,177 (66%)
Current vs Prior +2.39%
Prior 7-Day Total 26,055,783
Calls: 8,935,461 (34%)
Puts: 17,120,322 (66%)
Prior 7-Day Average 3,722,254
Calls: 1,276,494 (34%)
Puts: 2,445,760 (66%)
Current vs Prior 7-Day Avg -8.02%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/22) | Next (10/23)Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 0.67% | 1.24%1.24% | 1.63%1.24% | 2.78%4.81% | 6.63%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -13.05% | +9.52%+61.19% | +12.06%-14.40% | +5.83%+522.69% | +45.22%
Prior 7-Day Avg 0.90% | 1.28%0.73% | 1.44%1.53% | 2.56%0.86% | 4.92%
Current vs 7-Day Avg -25.64% | -2.50%+71.15% | +12.88%-18.92% | +8.49%+456.39% | +34.89%
Prior 7-Day Eod 0.77% | 1.14%0.96% | 1.60%1.60% | 2.84%0.39% | 4.70%
Current vs 7-Day Eod -13.05% | +9.52%+29.02% | +1.64%-22.36% | -2.24%+1127.58% | +41.13%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.59% | 0.90%
Calls: 2.00% | 0.54%
Puts: 1.18% | 1.26%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior -31.76% | -29.69%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg -44.57% | -61.59%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 778% vs prior. Unusually high activity with volume up 608% vs prior - elevated interest. Bearish P/C ratio of 1.33 indicates protective positioning. P/C ratio rising 69% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
11:45BULLISHBEARISHBEARISH
11:40BULLISHBEARISHBEARISH
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
11:20BULLISHBEARISHBEARISH
11:10BULLISHBEARISHBEARISH
11:05BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
10:50BULLISHBEARISHBEARISH
10:45BULLISHBEARISHBEARISH
10:40BULLISHBEARISHBEARISH

📈 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 1,013 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2032.0432.16$32.100.4%60.92215
$250.00Nov 2027.2827.41$27.350.5%20.904.1K
$248.00Nov 2029.1729.31$29.240.5%--0.9127
$251.00Nov 2026.3526.48$26.420.5%--0.8928
$249.00Nov 2028.2228.36$28.290.5%--0.9113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 205.695.71$5.700.4%2.2K0.4754.8K
$276.00Nov 206.116.14$6.130.5%1060.502.4K
$280.00Nov 208.128.16$8.140.5%600.6037.4K
$279.00Nov 207.577.61$7.590.5%210.575.2K
$278.00Nov 207.057.09$7.070.6%770.551.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 308 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 220.060.07$0.0714.3%48.7K0.082.3K
$277.00Oct 220.180.19$0.195.3%86.5K0.203.3K
$276.00Oct 220.460.48$0.474.3%68.6K0.401.7K
$282.00Oct 230.060.07$0.0714.3%7590.046.3K
$281.00Oct 230.110.12$0.128.3%8.4K0.0721.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 220.050.06$0.0616.7%41.9K0.072.0K
$274.00Oct 220.140.15$0.156.7%77.2K0.174.3K
$275.00Oct 220.370.38$0.382.6%95.6K0.352.6K
$276.00Oct 220.840.85$0.851.2%38.7K0.601.6K
$271.00Oct 230.200.21$0.214.8%2.0K0.117.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 451 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 2215.4915.88$15.692.5%111.0033
$261.00Oct 2214.4814.88$14.682.7%111.007
$262.00Oct 2213.5013.70$13.601.5%151.002
$263.00Oct 2212.4712.71$12.591.9%1171.0017
$264.00Oct 2211.5111.71$11.611.7%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 237.367.44$7.401.1%11.005
$284.00Oct 238.358.43$8.391.0%151.0019
$285.00Oct 239.359.42$9.390.7%441.00103
$286.00Oct 2310.3410.43$10.390.9%31.002
$287.00Oct 2311.3211.42$11.370.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,018 active (total vol 933.7K, top 95.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.180.19$0.195.3%86.5K0.203.3K
$276.00Oct 220.460.48$0.474.3%68.6K0.401.7K
$278.00Oct 220.060.07$0.0714.3%48.7K0.082.3K
$275.00Oct 220.991.01$1.002.0%21.7K0.652.9K
$279.00Oct 220.020.03$0.0333.3%18.3K0.032.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.370.38$0.382.6%95.6K0.352.6K
$274.00Oct 220.140.15$0.156.7%77.2K0.174.3K
$273.00Oct 220.050.06$0.0616.7%41.9K0.072.0K
$276.00Oct 220.840.85$0.851.2%38.7K0.601.6K
$272.00Oct 220.020.03$0.0333.3%26.4K0.033.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 23.3%, max 42.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 22Nov 2726.6%18.6%42.7%3.6K1.8K
$276.00Oct 22Dec 425.7%18.2%40.8%68.6K1.7K
$275.00Oct 22Dec 425.4%18.4%38.0%21.7K2.9K
$277.00Oct 22Nov 2726.0%21.0%23.3%86.5K3.4K
$267.50Oct 28Nov 1322.9%21.8%4.9%1047
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 22Dec 426.6%18.7%42.4%77.2K4.3K
$276.00Oct 22Dec 425.7%18.2%40.8%38.7K1.6K
$275.00Oct 22Dec 425.4%18.4%38.0%95.6K2.6K
$277.00Oct 22Dec 426.0%21.4%21.1%10.7K1.7K
$267.50Oct 28Dec 422.9%20.2%13.5%82197

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 504 found (best R:R 2.33, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 22$0.53$0.47$0.5365%0.89$275.53
$274.00$275.00Oct 23$0.64$0.36$0.6468%0.56$274.64
$289.00$290.00Nov 6$0.11$0.89$0.1112%8.09$289.11
$288.00$290.00Nov 3$0.15$1.85$0.1510%12.33$288.15
$291.00$292.00Nov 13$0.12$0.88$0.1213%7.33$291.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$268.00Dec 4$0.90$2.10$0.9039%2.33$270.10
$250.00$245.00Nov 27$0.27$4.73$0.2710%17.52$249.73
$245.00$240.00Nov 27$0.19$4.81$0.198%25.32$244.81
$280.00$277.00Nov 3$1.73$1.27$1.7366%0.73$278.27
$280.00$277.00Nov 5$1.68$1.32$1.6864%0.79$278.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 376 found (best R:R 0.04, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 5$0.39$0.39$9.6191%0.04$290.39
$285.00$290.00Nov 5$0.74$0.74$4.2680%0.17$285.74
$290.00$300.00Nov 3$0.26$0.26$9.7493%0.03$290.26
$276.00$277.50Dec 4$0.82$0.82$0.6850%1.21$276.82
$279.00$281.00Dec 4$0.92$0.92$1.0856%0.85$279.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 22$0.23$0.23$0.7765%0.30$274.77
$273.00$272.00Oct 23$0.18$0.18$0.8276%0.22$272.82
$274.00$273.00Oct 23$0.26$0.26$0.7468%0.35$273.74
$272.00$271.00Oct 23$0.12$0.12$0.8884%0.14$271.88
$275.00$274.00Oct 23$0.36$0.36$0.6457%0.56$274.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.90, cheapest $0.75)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 22Oct 23$0.8425.4%22.9%
$276.00Oct 22Oct 23$0.8325.7%23.3%
$272.50Nov 6Nov 13$0.9521.1%20.4%
$277.50Oct 30Nov 6$1.2521.9%21.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 22Oct 23$0.7525.4%22.9%
$276.00Oct 22Oct 23$0.7425.7%23.3%
$272.50Nov 6Nov 13$0.7621.1%20.4%
$277.50Oct 30Nov 6$1.0721.9%21.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 398 found (cheapest 0.48% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 22$0.47$0.85$1.32$274.68$277.320.48%
$275.00Oct 22$1.00$0.38$1.38$273.62$276.380.50%
$277.00Oct 22$0.19$1.57$1.76$275.24$278.760.64%
$274.00Oct 22$1.77$0.15$1.92$272.08$275.920.70%
$278.00Oct 22$0.07$2.45$2.52$275.48$280.520.91%
$273.00Oct 22$2.68$0.06$2.74$270.26$275.740.99%
$276.00Oct 23$1.30$1.59$2.89$273.11$278.891.05%
$275.00Oct 23$1.84$1.13$2.97$272.03$277.971.08%
$277.00Oct 23$0.89$2.18$3.07$273.93$280.071.11%
$274.00Oct 23$2.48$0.77$3.25$270.75$277.251.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.05% of stock, avg 2.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$273.00Oct 22$0.07$0.06$0.13$272.87$278.13
$278.00$274.00Oct 22$0.07$0.15$0.22$273.78$278.22
$277.00$273.00Oct 22$0.19$0.06$0.25$272.75$277.25
$277.00$274.00Oct 22$0.19$0.15$0.34$273.66$277.34
$280.00$271.00Oct 23$0.21$0.21$0.42$270.58$280.42
$280.00$272.00Oct 23$0.21$0.33$0.54$271.46$280.54
$278.00$275.00Oct 22$0.07$0.38$0.45$274.55$278.45
$279.00$271.00Oct 23$0.36$0.21$0.57$270.43$279.57
$277.00$275.00Oct 22$0.19$0.38$0.57$274.43$277.57
$279.00$272.00Oct 23$0.36$0.33$0.69$271.31$279.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 465 found (best R:R 0.89, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
261/262281/282Nov 6$0.47$0.5352%0.89$261.53$281.47
267/268282/282Nov 6$0.26$0.2445%1.08$267.24$282.26
267/268282/283Nov 6$0.25$0.2546%1.00$267.25$282.75
256/257283/284Nov 20$0.46$0.5452%0.85$256.54$283.46
258/259283/284Nov 20$0.48$0.5250%0.92$258.52$283.48
259/260283/284Nov 20$0.49$0.5149%0.96$259.51$283.49
266/267281/282Nov 6$0.55$0.4543%1.22$266.45$281.55
263/264281/282Nov 6$0.49$0.5148%0.96$263.51$281.49
260/261283/284Nov 20$0.50$0.5047%1.00$260.50$283.50
262/263280/281Nov 4$0.47$0.5350%0.89$262.53$280.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.12$4.886%40.67
$275.00$276.00$277.00Oct 22$0.25$0.7545%3.00
$274.00$275.00$276.00Oct 22$0.24$0.7643%3.17
$276.00$277.00$278.00Oct 22$0.16$0.8432%5.25
$275.00$276.00$277.00Oct 27$0.05$0.9514%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Nov 3$0.09$4.916%54.56
$250.00$255.00$260.00Nov 4$0.13$4.876%37.46
$275.00$276.00$277.00Oct 22$0.25$0.7545%3.00
$240.00$245.00$250.00Nov 27$0.08$4.924%61.50
$240.00$245.00$250.00Nov 13$0.06$4.944%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 417 found (best net $-7.85, 399 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Nov 13-$7.85$7.15
$250.00$260.001:2Oct 23-$5.85$4.15
$274.00$275.001:2Oct 22-$0.23$0.77
$292.00$295.001:2Nov 4$0.00$3.00
$311.00$318.001:2Nov 27$0.00$7.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$288.001:2Oct 30-$5.60$1.40
$285.00$280.001:2Nov 3-$2.54$2.46
$277.00$276.001:2Oct 22-$0.13$0.87
$278.00$277.001:2Oct 22-$0.69$0.31
$250.00$240.001:2Nov 4-$0.04$9.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 247 found (best yield 2.86%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$7.890.500.1%2.86%3.00%19--
$277.50Dec 4$7.060.470.7%2.56%3.24%30--
$278.00Dec 4$6.810.470.9%2.47%3.33%22--
$279.00Dec 4$6.300.441.2%2.29%3.51%38--
$281.00Dec 4$5.370.401.9%1.95%3.90%7--
$282.00Dec 4$4.940.382.3%1.79%4.10%30--
$276.00Nov 27$7.080.500.1%2.57%2.70%22104
$282.50Dec 4$4.720.372.5%1.71%4.20%11--
$277.00Nov 27$6.530.480.5%2.37%2.87%20107
$277.50Nov 27$6.280.470.7%2.28%2.96%26137

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 402,103
Total Puts 534,994
Put/Call Ratio 1.33
Net Difference -132,891

Prior's Put/Call Breakdown

Total Calls 74,006
Total Puts 58,267
Put/Call Ratio 0.79
Net Difference 15,739

Prior 7-Day Put/Call Summary

Total Calls 4,324,244
Total Puts 5,509,322
Average Put/Call Ratio 1.22
Ratio Trend Rising

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