Tour v531
IWM
iShares Russell 2000 ETF
$275.88 -0.22%
(10/22 12:35) ◀
|
Thursday, October 22, 2026 (12:40pm)
January 2026
|
▶ (10/22 12:45)
◀ 10/22 12:40 ▶

Option Volume

Detail
ℹ
Current (10/22 12:40pm) 1,116,542
Calls: 485,637 (43%)
Puts: 630,905 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +744.12%
Calls: +556.21% (Calls)
Puts: +982.78% (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 -20.52%
Calls: -21.39%
Puts: -19.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 12:40pm) $129.11M
Calls: $76.09M (59%)
Puts: $53.02M (41%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +876.63%
Calls: +970.33%
Puts: +767.63%
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 -24.56%
Calls: +49.04%
Puts: -55.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:40pm) 1.30
Prior (10/21) 0.79
Current vs Prior +65.00%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +6.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 12:40pm) 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 0.62% | 1.20%1.20% | 1.60%1.20% | 2.78%4.84% | 6.66%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -19.24% | +5.59%+55.41% | +9.96%-17.47% | +5.88%+526.35% | +45.81%
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 -30.93% | -5.99%+65.01% | +10.77%-21.82% | +8.53%+459.65% | +35.43%
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 -19.24% | +5.59%+24.40% | -0.26%-25.14% | -2.20%+1134.78% | +41.69%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.26% | 0.88%
Calls: 0.91% | 1.05%
Puts: 1.61% | 0.71%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior -45.92% | -31.25%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg -56.08% | -62.44%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 877% vs prior. Unusually high activity with volume up 744% vs prior - elevated interest. Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio rising 65% - 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
12:40BULLISHBEARISHBEARISH
12:35BULLISHBEARISHBEARISH
12:30BULLISHBEARISHBEARISH
12:25BULLISHBEARISHBEARISH
12:20BULLISHBEARISHBEARISH
12:15BULLISHBEARISHBEARISH
12:10BULLISHBEARISHBEARISH
12:05BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:55BULLISHBEARISHBEARISH
11:50BULLISHBEARISHBEARISH
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 1,026 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 209.179.20$9.180.3%3060.6111.1K
$265.00Oct 3011.8211.86$11.840.3%210.87135
$269.00Nov 2011.2611.30$11.280.4%710.68343
$270.00Nov 2010.5410.58$10.560.4%5610.653.6K
$274.00Nov 207.897.92$7.900.4%1180.561.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 231.951.96$1.960.5%2.7K0.6223.1K
$295.00Nov 2019.2619.37$19.320.6%30.89232
$268.00Nov 203.293.31$3.300.6%1490.3040.0K
$289.00Oct 2613.0813.16$13.120.6%40.99--
$277.00Nov 206.466.50$6.480.6%6250.527.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 311 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 220.060.07$0.0714.3%59.2K0.092.3K
$277.00Oct 220.170.18$0.185.6%111.1K0.213.3K
$276.00Oct 220.480.49$0.492.0%81.3K0.461.7K
$281.00Oct 230.110.12$0.128.3%10.3K0.0721.3K
$280.00Oct 230.200.21$0.214.8%14.6K0.1215.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 220.060.07$0.0714.3%85.6K0.104.3K
$275.00Oct 220.210.22$0.224.5%116.5K0.262.6K
$276.00Oct 220.610.62$0.621.6%54.5K0.541.6K
$269.00Oct 230.060.07$0.0714.3%9430.048.6K
$270.00Oct 230.100.11$0.119.1%8.9K0.0610.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 452 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 2215.8016.16$15.982.3%411.0033
$261.00Oct 2214.8015.15$14.982.3%411.007
$262.00Oct 2213.8214.16$13.992.4%151.002
$263.00Oct 2212.8312.98$12.911.2%1171.0017
$264.00Oct 2211.8411.98$11.911.2%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 237.077.18$7.131.5%11.005
$284.00Oct 238.078.16$8.121.1%151.0019
$285.00Oct 239.079.16$9.121.0%681.00103
$286.00Oct 2310.0610.16$10.111.0%31.002
$287.00Oct 2311.0611.15$11.110.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,045 active (total vol 1.1M, top 116.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.170.18$0.185.6%111.1K0.213.3K
$276.00Oct 220.480.49$0.492.0%81.3K0.461.7K
$278.00Oct 220.060.07$0.0714.3%59.2K0.092.3K
$275.00Oct 221.091.10$1.100.9%23.3K0.742.9K
$279.00Oct 220.020.03$0.0333.3%20.4K0.042.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.210.22$0.224.5%116.5K0.262.6K
$274.00Oct 220.060.07$0.0714.3%85.6K0.104.3K
$276.00Oct 220.610.62$0.621.6%54.5K0.541.6K
$273.00Oct 220.020.03$0.0333.3%44.5K0.042.0K
$272.00Oct 220.010.02$0.0250.0%28.0K0.023.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 23.6%, max 41.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 425.7%18.1%41.8%111.1K3.3K
$276.00Oct 22Dec 424.8%18.3%35.0%81.3K1.7K
$275.00Oct 22Dec 424.4%18.5%31.8%23.3K2.9K
$272.50Nov 6Nov 1321.2%20.4%3.7%43200
$277.50Oct 30Dec 421.9%21.4%2.3%322734
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 425.7%18.1%41.8%15.2K1.7K
$276.00Oct 22Dec 424.8%18.3%35.0%54.5K1.6K
$275.00Oct 22Dec 424.4%18.5%31.8%116.5K2.6K
$272.50Nov 6Nov 2721.2%19.1%11.0%32874
$277.50Oct 30Dec 421.9%21.4%2.3%308526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 504 found (best R:R 18.23, avg 3.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 22$0.61$0.39$0.6174%0.64$275.61
$275.00$276.00Oct 23$0.55$0.45$0.5561%0.82$275.55
$287.50$288.00Nov 27$0.12$0.38$0.1226%3.17$287.62
$287.00$288.00Nov 3$0.11$0.89$0.1113%8.09$287.11
$287.00$288.00Nov 2$0.10$0.90$0.1012%9.00$287.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.26$4.74$0.2610%18.23$249.74
$280.00$277.00Nov 5$1.64$1.36$1.6463%0.83$278.36
$280.00$277.00Nov 3$1.69$1.31$1.6965%0.78$278.31
$240.00$235.00Nov 27$0.12$4.88$0.126%40.67$239.88
$245.00$240.00Nov 27$0.19$4.81$0.198%25.32$244.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 379 found (best R:R 0.04, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 5$0.42$0.42$9.5890%0.04$290.42
$285.00$290.00Nov 5$0.77$0.77$4.2379%0.18$285.77
$290.00$300.00Nov 3$0.27$0.27$9.7393%0.03$290.27
$279.00$281.00Dec 4$0.94$0.94$1.0655%0.89$279.94
$282.50$284.00Dec 4$0.61$0.61$0.8962%0.69$283.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 22$0.15$0.15$0.8574%0.18$274.85
$274.00$273.00Oct 23$0.23$0.23$0.7771%0.30$273.77
$272.00$271.00Oct 23$0.10$0.10$0.9086%0.11$271.90
$273.00$272.00Oct 23$0.15$0.15$0.8580%0.18$272.85
$275.00$274.00Oct 23$0.32$0.32$0.6861%0.47$274.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.96, cheapest $0.78)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.8724.8%22.5%
$272.50Nov 6Nov 13$0.9621.2%20.4%
$277.50Oct 30Nov 6$1.2821.9%21.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.7824.8%22.5%
$272.50Nov 6Nov 13$0.7721.2%20.4%
$277.50Oct 30Nov 6$1.0921.9%21.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 402 found (cheapest 0.40% of stock, avg 4.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 22$0.49$0.62$1.11$274.89$277.110.40%
$275.00Oct 22$1.10$0.22$1.32$273.68$276.320.48%
$277.00Oct 22$0.18$1.31$1.49$275.51$278.490.54%
$274.00Oct 22$1.95$0.07$2.02$271.98$276.020.73%
$278.00Oct 22$0.07$2.17$2.24$275.76$280.240.81%
$276.00Oct 23$1.36$1.40$2.76$273.24$278.761.00%
$275.00Oct 23$1.91$0.96$2.87$272.13$277.871.04%
$277.00Oct 23$0.92$1.96$2.88$274.12$279.881.04%
$273.00Oct 22$2.95$0.03$2.98$270.02$275.981.08%
$279.00Oct 22$0.03$3.07$3.10$275.90$282.101.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 2.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$274.00Oct 22$0.07$0.07$0.14$273.86$278.14
$277.00$274.00Oct 22$0.18$0.07$0.25$273.75$277.25
$278.00$275.00Oct 22$0.07$0.22$0.29$274.71$278.29
$280.00$271.00Oct 23$0.21$0.16$0.37$270.63$280.37
$277.00$275.00Oct 22$0.18$0.22$0.40$274.60$277.40
$280.00$272.00Oct 23$0.21$0.26$0.47$271.53$280.47
$279.00$271.00Oct 23$0.36$0.16$0.52$270.48$279.52
$279.00$272.00Oct 23$0.36$0.26$0.62$271.38$279.62
$280.00$273.00Oct 23$0.21$0.41$0.62$272.38$280.62
$279.00$273.00Oct 23$0.36$0.41$0.77$272.23$279.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 435 found (best R:R 0.89, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
257/258283/284Nov 20$0.47$0.5351%0.89$257.53$283.47
265/266280/281Nov 3$0.50$0.5047%1.00$265.50$280.50
261/262283/284Nov 6$0.40$0.6057%0.67$261.60$283.40
257/258285/286Nov 20$0.42$0.5855%0.72$257.58$285.42
259/260283/284Nov 20$0.49$0.5148%0.96$259.51$283.49
263/264283/284Nov 6$0.43$0.5754%0.75$263.57$283.43
258/259283/284Nov 13$0.43$0.5754%0.75$258.57$283.43
261/262281/282Nov 6$0.46$0.5451%0.85$261.54$281.46
257/258284/285Nov 20$0.44$0.5653%0.79$257.56$284.44
259/260285/286Nov 20$0.44$0.5653%0.79$259.56$285.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.09$4.916%54.56
$275.00$276.00$277.00Oct 22$0.30$0.7052%2.33
$274.00$275.00$276.00Oct 22$0.24$0.7644%3.17
$277.00$278.00$279.00Oct 22$0.07$0.9318%13.29
$276.00$277.00$278.00Oct 22$0.20$0.8037%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.29$0.7152%2.45
$276.00$277.00$278.00Oct 22$0.17$0.8337%4.88
$250.00$255.00$260.00Nov 3$0.10$4.906%49.00
$250.00$255.00$260.00Nov 4$0.12$4.886%40.67
$240.00$245.00$250.00Nov 27$0.07$4.934%70.43

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 $-7.93, 400 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Nov 13-$7.93$7.07
$250.00$260.001:2Oct 23-$6.18$3.82
$274.00$275.001:2Oct 22-$0.25$0.75
$292.00$295.001:2Nov 4-$0.01$2.99
$278.00$279.001:2Oct 23-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$288.001:2Oct 30-$5.39$1.61
$285.00$280.001:2Nov 3-$2.39$2.61
$278.00$277.001:2Oct 22-$0.45$0.55
$250.00$240.001:2Nov 4-$0.04$9.96
$260.00$255.001:2Nov 4-$0.16$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 251 found (best yield 2.93%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$8.090.510.0%2.93%2.98%20--
$277.00Dec 4$7.530.480.4%2.73%3.14%5--
$277.50Dec 4$7.250.480.6%2.63%3.22%30--
$278.00Dec 4$7.000.470.8%2.54%3.31%23--
$279.00Dec 4$6.490.451.1%2.35%3.48%40--
$281.00Dec 4$5.550.411.9%2.01%3.87%7--
$282.00Dec 4$5.100.392.2%1.85%4.07%31--
$282.50Dec 4$4.890.382.4%1.77%4.17%11--
$276.00Nov 27$7.280.510.0%2.64%2.68%22104
$277.00Nov 27$6.720.490.4%2.44%2.84%20107

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 485,637
Total Puts 630,905
Put/Call Ratio 1.30
Net Difference -145,268

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