Tour v531
IWM
iShares Russell 2000 ETF
$275.47 -0.37%
(10/22 12:45) ◀
|
Thursday, October 22, 2026 (12:50pm)
January 2026
|
▶ (10/22 12:55)
◀ 10/22 12:50 ▶

Option Volume

Detail
ℹ
Current (10/22 12:50pm) 1,156,312
Calls: 497,773 (43%)
Puts: 658,539 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +774.19%
Calls: +572.61% (Calls)
Puts: +1030.21% (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 -17.69%
Calls: -19.42%
Puts: -16.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 12:50pm) $135.52M
Calls: $72.22M (53%)
Puts: $63.30M (47%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +925.11%
Calls: +915.88%
Puts: +935.84%
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 -20.81%
Calls: +41.46%
Puts: -47.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:50pm) 1.32
Prior (10/21) 0.79
Current vs Prior +68.03%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +8.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 12:50pm) 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 0.63% | 1.22%1.22% | 1.62%1.22% | 2.81%4.88% | 6.70%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -18.65% | +7.02%+57.53% | +11.63%-16.34% | +7.28%+531.52% | +46.82%
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 -30.42% | -4.71%+67.25% | +12.45%-20.76% | +9.97%+464.27% | +36.37%
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 -18.65% | +7.02%+26.09% | +1.25%-24.12% | -0.91%+1144.97% | +42.68%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.75% | 1.19%
Calls: 2.38% | 1.17%
Puts: 1.12% | 1.22%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior -24.89% | -7.03%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg -38.99% | -49.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 925% vs prior. Unusually high activity with volume up 774% vs prior - elevated interest. Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 68% - 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
12:50BULLISHBEARISHBEARISH
12:45BULLISHBEARISHBEARISH
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 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 2014.8614.90$14.880.3%150.76114
$270.00Nov 2010.3310.36$10.350.3%5630.643.6K
$267.00Nov 2012.5112.55$12.530.3%250.70267
$265.00Nov 2014.0614.11$14.090.4%550.74802
$269.00Nov 2011.0311.07$11.050.4%710.67343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Nov 2010.7510.80$10.780.5%--0.69213
$287.00Nov 2012.8912.95$12.920.5%90.76166
$286.00Nov 2012.1512.21$12.180.5%430.74417
$283.00Nov 2010.0910.14$10.120.5%80.671.9K
$285.00Nov 2011.4311.49$11.460.5%50.7223.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 304 found (avg $0.41, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.120.13$0.137.7%113.3K0.163.3K
$276.00Oct 220.350.36$0.362.8%84.3K0.361.7K
$275.00Oct 220.830.85$0.842.4%24.2K0.632.9K
$281.00Oct 230.080.09$0.0911.1%10.3K0.0621.3K
$280.00Oct 230.160.17$0.175.9%16.1K0.1015.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 220.120.13$0.137.7%90.6K0.174.3K
$275.00Oct 220.370.38$0.382.6%127.4K0.372.6K
$276.00Oct 220.880.89$0.891.1%57.5K0.641.6K
$268.00Oct 230.060.07$0.0714.3%2.7K0.047.5K
$269.00Oct 230.090.10$0.1010.0%1.0K0.058.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 454 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 2215.1815.63$15.412.9%411.0033
$261.00Oct 2214.2214.63$14.432.8%411.007
$262.00Oct 2213.3213.57$13.451.9%151.002
$263.00Oct 2212.3212.57$12.452.0%1171.0017
$264.00Oct 2211.3211.58$11.452.3%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Oct 236.987.08$7.031.4%--1.0010
$283.00Oct 237.467.57$7.521.5%11.005
$284.00Oct 238.468.57$8.521.3%151.0019
$285.00Oct 239.479.57$9.521.1%681.00103
$286.00Oct 2310.4610.57$10.521.0%31.002

Most actively traded options today. High liquidity = easy entry/exit. 1,048 active (total vol 1.2M, top 127.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.120.13$0.137.7%113.3K0.163.3K
$276.00Oct 220.350.36$0.362.8%84.3K0.361.7K
$278.00Oct 220.030.04$0.0425.0%60.1K0.052.3K
$275.00Oct 220.830.85$0.842.4%24.2K0.632.9K
$279.00Oct 220.010.02$0.0250.0%20.8K0.022.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.370.38$0.382.6%127.4K0.372.6K
$274.00Oct 220.120.13$0.137.7%90.6K0.174.3K
$276.00Oct 220.880.89$0.891.1%57.5K0.641.6K
$273.00Oct 220.040.05$0.0520.0%45.5K0.062.0K
$272.00Oct 220.010.02$0.0250.0%28.1K0.023.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 26.4%, max 48.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 22Nov 2728.0%18.9%48.2%3.9K1.8K
$276.00Oct 22Dec 426.9%18.5%45.3%84.3K1.7K
$275.00Oct 22Dec 426.7%18.7%42.6%24.2K2.9K
$277.00Oct 22Dec 427.9%21.7%28.9%113.3K3.3K
$267.50Oct 28Nov 1323.1%22.1%4.6%3647
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 22Dec 428.0%18.9%47.9%90.6K4.3K
$276.00Oct 22Dec 426.9%18.5%45.3%57.5K1.6K
$275.00Oct 22Dec 426.7%18.7%42.6%127.4K2.6K
$277.00Oct 22Dec 427.9%21.7%28.9%15.6K1.7K
$267.50Oct 28Dec 423.1%20.4%13.3%82197

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 511 found (best R:R 16.86, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 22$0.48$0.52$0.4863%1.08$275.48
$274.00$275.00Oct 23$0.63$0.37$0.6367%0.59$274.63
$282.00$282.50Oct 30$0.11$0.39$0.1124%3.55$282.11
$287.00$287.50Nov 13$0.10$0.40$0.1021%4.00$287.10
$293.00$294.00Nov 27$0.14$0.86$0.1415%6.14$293.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.28$4.72$0.2811%16.86$249.72
$280.00$277.00Nov 5$1.67$1.33$1.6765%0.80$278.33
$245.00$240.00Nov 27$0.20$4.80$0.208%24.00$244.80
$240.00$235.00Nov 27$0.14$4.86$0.146%34.71$239.86
$280.00$277.00Nov 3$1.75$1.25$1.7567%0.71$278.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 385 found (best R:R 0.17, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Nov 5$0.74$0.74$4.2680%0.17$285.74
$290.00$300.00Nov 5$0.39$0.39$9.6191%0.04$290.39
$290.00$300.00Nov 3$0.24$0.24$9.7693%0.02$290.24
$279.00$281.00Dec 4$0.95$0.95$1.0556%0.90$279.95
$283.00$285.00Nov 4$0.47$0.47$1.5375%0.31$283.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 22$0.25$0.25$0.7563%0.33$274.75
$274.00$273.00Oct 23$0.27$0.27$0.7367%0.37$273.73
$272.00$271.00Oct 23$0.12$0.12$0.8883%0.14$271.88
$273.00$272.00Oct 23$0.18$0.18$0.8276%0.22$272.82
$275.00$274.00Oct 23$0.37$0.37$0.6356%0.59$274.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.91, cheapest $0.78)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 22Oct 23$0.8726.7%22.8%
$276.00Oct 22Oct 23$0.8326.9%23.0%
$272.50Nov 6Nov 13$0.9621.5%20.6%
$277.50Oct 30Nov 6$1.2722.2%22.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 22Oct 23$0.7826.7%22.8%
$276.00Oct 22Oct 23$0.7526.9%23.0%
$272.50Nov 6Nov 13$0.7621.5%20.6%
$277.50Oct 30Nov 6$1.0722.2%22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 403 found (cheapest 0.44% of stock, avg 4.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Oct 22$0.84$0.38$1.22$273.78$276.220.44%
$276.00Oct 22$0.36$0.89$1.25$274.75$277.250.45%
$274.00Oct 22$1.60$0.13$1.73$272.27$275.730.63%
$277.00Oct 22$0.13$1.66$1.79$275.21$278.790.65%
$273.00Oct 22$2.52$0.05$2.57$270.43$275.570.93%
$278.00Oct 22$0.04$2.60$2.64$275.36$280.640.96%
$276.00Oct 23$1.19$1.64$2.83$273.17$278.831.03%
$275.00Oct 23$1.71$1.16$2.87$272.13$277.871.04%
$277.00Oct 23$0.79$2.24$3.03$273.97$280.031.10%
$274.00Oct 23$2.34$0.79$3.13$270.87$277.131.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.03% of stock, avg 2.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$273.00Oct 22$0.04$0.05$0.09$272.91$278.09
$278.00$274.00Oct 22$0.04$0.13$0.17$273.83$278.17
$277.00$273.00Oct 22$0.13$0.05$0.18$272.82$277.18
$277.00$274.00Oct 22$0.13$0.13$0.26$273.74$277.26
$280.00$271.00Oct 23$0.17$0.22$0.39$270.61$280.39
$279.00$271.00Oct 23$0.30$0.22$0.52$270.48$279.52
$280.00$272.00Oct 23$0.17$0.34$0.51$271.49$280.51
$276.00$273.00Oct 22$0.36$0.05$0.41$272.59$276.41
$278.00$275.00Oct 22$0.04$0.38$0.42$274.58$278.42
$276.00$274.00Oct 22$0.36$0.13$0.49$273.51$276.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 469 found (best R:R 1.17, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268282/282Nov 6$0.27$0.2343%1.17$267.73$282.27
268/268282/283Nov 6$0.26$0.2445%1.08$267.74$282.76
256/257284/285Nov 20$0.44$0.5654%0.79$256.56$284.44
255/256283/284Nov 27$0.48$0.5250%0.92$255.52$283.48
254/255283/284Nov 27$0.47$0.5351%0.89$254.53$283.47
257/258283/284Nov 27$0.50$0.5048%1.00$257.50$283.50
259/260284/285Nov 20$0.47$0.5351%0.89$259.53$284.47
256/257283/284Nov 20$0.46$0.5452%0.85$256.54$283.46
259/260283/284Nov 27$0.52$0.4846%1.08$259.48$283.52
256/257285/286Nov 20$0.41$0.5956%0.69$256.59$285.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 3.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.25$0.7547%3.00
$276.00$277.00$278.00Oct 22$0.14$0.8630%6.14
$274.00$275.00$276.00Oct 22$0.28$0.7248%2.57
$273.00$274.00$275.00Oct 22$0.16$0.8432%5.25
$272.00$273.00$274.00Oct 26$0.05$0.9513%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 22$0.26$0.7447%2.85
$240.00$245.00$250.00Nov 27$0.08$4.925%61.50
$250.00$255.00$260.00Nov 3$0.12$4.886%40.67
$275.00$276.00$277.00Oct 22$0.26$0.7447%2.85
$250.00$255.00$260.00Nov 4$0.14$4.867%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 413 found (best net $-7.76, 395 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Nov 13-$7.76$7.24
$250.00$260.001:2Oct 23-$5.59$4.41
$274.00$275.001:2Oct 22-$0.08$0.92
$273.00$274.001:2Oct 22-$0.68$0.32
$292.00$295.001:2Nov 4-$0.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$288.001:2Oct 30-$5.74$1.26
$285.00$280.001:2Nov 3-$2.67$2.33
$277.00$276.001:2Oct 22-$0.12$0.88
$250.00$240.001:2Nov 4-$0.02$9.98
$278.00$277.001:2Oct 22-$0.72$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 246 found (best yield 2.87%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$7.910.500.2%2.87%3.06%20--
$277.00Dec 4$7.370.480.6%2.68%3.23%6--
$277.50Dec 4$7.100.470.7%2.58%3.31%30--
$278.00Dec 4$6.840.460.9%2.48%3.40%23--
$279.00Dec 4$6.340.441.3%2.30%3.58%40--
$281.00Dec 4$5.400.402.0%1.96%3.97%7--
$282.00Dec 4$4.970.382.4%1.80%4.17%31--
$276.00Nov 27$7.090.490.2%2.57%2.77%22104
$282.50Dec 4$4.760.372.5%1.73%4.28%11--
$277.00Nov 27$6.550.480.6%2.38%2.93%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 497,773
Total Puts 658,539
Put/Call Ratio 1.32
Net Difference -160,766

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