Tour v531
IWM
iShares Russell 2000 ETF
$276.22 -0.09%
(10/22 12:55) ◀
|
Thursday, October 22, 2026 (1:00pm)
January 2026
|
▶ (10/22 13:05)
◀ 10/22 13:00 ▶

Option Volume

Detail
ℹ
Current (10/22 1:00pm) 1,191,314
Calls: 515,752 (43%)
Puts: 675,562 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +800.65%
Calls: +596.91% (Calls)
Puts: +1059.42% (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 -15.20%
Calls: -16.51%
Puts: -14.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 1:00pm) $136.15M
Calls: $84.36M (62%)
Puts: $51.79M (38%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +929.89%
Calls: +1086.62%
Puts: +747.55%
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 -20.44%
Calls: +65.24%
Puts: -56.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 1:00pm) 1.31
Prior (10/21) 0.79
Current vs Prior +66.37%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +7.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 1:00pm) 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% | 1.21%1.21% | 1.60%1.21% | 2.77%4.82% | 6.66%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -19.34% | +6.10%+56.17% | +10.33%-17.07% | +5.61%+524.17% | +45.78%
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 -31.01% | -5.54%+65.81% | +11.14%-21.44% | +8.26%+457.71% | +35.41%
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 -19.34% | +6.10%+25.00% | +0.07%-24.78% | -2.45%+1130.49% | +41.67%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.21% | 1.52%
Calls: 1.47% | 1.92%
Puts: 0.96% | 1.13%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior -48.07% | +18.75%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg -57.82% | -35.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($84.36M). Massive premium surge with dollar volume up 930% vs prior. Unusually high activity with volume up 801% vs prior - elevated interest. Bearish P/C ratio of 1.31 indicates protective 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
13:00BULLISHBEARISHBEARISH
12:55BULLISHBEARISHBEARISH
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 1,016 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$248.00Nov 2029.7629.91$29.840.5%--0.9127
$279.00Nov 275.925.95$5.940.5%150.45203
$249.00Nov 2028.8128.96$28.890.5%--0.9113
$250.00Nov 2027.8728.02$27.950.5%20.904.1K
$265.00Nov 2014.6014.68$14.640.5%620.75802
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Nov 2013.0513.11$13.080.5%160.77205
$290.00Nov 2014.6314.70$14.670.5%440.8119.4K
$278.00Nov 206.806.84$6.820.6%830.531.7K
$274.00Nov 205.095.12$5.110.6%3490.431.5K
$277.00Nov 276.776.81$6.790.6%210.51858

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 313 found (avg $0.40, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 220.080.09$0.0911.1%61.2K0.122.3K
$277.00Oct 220.260.27$0.273.7%118.1K0.293.3K
$276.00Oct 220.670.68$0.681.5%89.3K0.561.7K
$282.50Oct 230.050.06$0.0616.7%2010.04809
$282.00Oct 230.070.08$0.0812.5%9850.056.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.140.15$0.156.7%132.7K0.202.6K
$276.00Oct 220.440.45$0.452.2%59.1K0.441.6K
$270.00Oct 230.090.10$0.1010.0%9.1K0.0610.4K
$269.00Oct 230.060.07$0.0714.3%1.1K0.048.6K
$271.00Oct 230.140.15$0.156.7%2.9K0.087.3K

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 2215.9616.52$16.243.4%411.0033
$261.00Oct 2214.9315.52$15.233.9%411.007
$262.00Oct 2213.9614.52$14.243.9%151.002
$263.00Oct 2213.1313.32$13.231.4%1171.0017
$264.00Oct 2212.1012.32$12.211.8%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 237.737.84$7.791.4%151.0019
$285.00Oct 238.718.84$8.781.5%681.00103
$286.00Oct 239.739.83$9.781.0%31.002
$287.00Oct 2310.7310.85$10.791.1%11.00--
$287.50Oct 2311.2311.35$11.291.1%21.001

Most actively traded options today. High liquidity = easy entry/exit. 1,050 active (total vol 1.2M, top 132.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.260.27$0.273.7%118.1K0.293.3K
$276.00Oct 220.670.68$0.681.5%89.3K0.561.7K
$278.00Oct 220.080.09$0.0911.1%61.2K0.122.3K
$275.00Oct 221.371.39$1.381.4%25.9K0.812.9K
$279.00Oct 220.020.03$0.0333.3%21.1K0.042.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.140.15$0.156.7%132.7K0.202.6K
$274.00Oct 220.040.05$0.0520.0%93.1K0.074.3K
$276.00Oct 220.440.45$0.452.2%59.1K0.441.6K
$273.00Oct 220.020.03$0.0333.3%46.2K0.042.0K
$272.00Oct 220.010.02$0.0250.0%28.6K0.023.5K

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 28.5%, max 48.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 427.2%18.3%48.8%118.1K3.3K
$275.00Oct 22Dec 426.7%18.7%42.7%25.9K2.9K
$276.00Oct 22Dec 426.1%18.5%40.9%89.3K1.7K
$272.50Nov 6Nov 1321.4%20.6%3.8%43200
$277.50Oct 30Dec 422.2%21.6%2.5%324734
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 427.2%18.3%48.8%16.6K1.7K
$275.00Oct 22Dec 426.7%18.7%42.7%132.8K2.6K
$276.00Oct 22Dec 426.1%18.5%40.9%59.1K1.6K
$272.50Nov 6Nov 2721.4%19.3%11.2%33874
$277.50Oct 30Dec 422.2%21.6%2.5%308526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 509 found (best R:R 0.51, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Nov 27$0.12$0.88$0.1213%7.33$295.12
$275.00$276.00Oct 23$0.60$0.40$0.6064%0.67$275.60
$277.50$278.00Nov 27$0.24$0.26$0.2448%1.08$277.74
$297.00$298.00Nov 27$0.10$0.90$0.1011%9.00$297.10
$287.00$288.00Nov 3$0.12$0.88$0.1214%7.33$287.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$292.50$279.00Dec 4$8.94$4.56$8.9480%0.51$283.56
$250.00$245.00Nov 27$0.26$4.74$0.2610%18.23$249.74
$280.00$277.00Nov 5$1.60$1.40$1.6062%0.87$278.40
$280.00$277.00Nov 3$1.64$1.36$1.6464%0.83$278.36
$245.00$240.00Nov 27$0.18$4.82$0.188%26.78$244.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 381 found (best R:R 0.05, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 5$0.44$0.44$9.5690%0.05$290.44
$285.00$290.00Nov 5$0.82$0.82$4.1878%0.20$285.82
$290.00$300.00Nov 3$0.29$0.29$9.7192%0.03$290.29
$279.00$281.00Dec 4$0.96$0.96$1.0454%0.92$279.96
$283.00$285.00Nov 4$0.52$0.52$1.4873%0.35$283.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$275.00Oct 22$0.30$0.30$0.7056%0.43$275.70
$275.00$274.00Oct 23$0.29$0.29$0.7164%0.41$274.71
$276.00$275.00Oct 23$0.40$0.40$0.6053%0.67$275.60
$273.00$272.00Oct 23$0.13$0.13$0.8782%0.15$272.87
$274.00$273.00Oct 23$0.19$0.19$0.8174%0.23$273.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.97, cheapest $0.80)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.8826.1%22.5%
$272.50Nov 6Nov 13$0.9721.4%20.6%
$277.50Oct 30Nov 6$1.2922.2%22.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.8026.1%22.5%
$272.50Nov 6Nov 13$0.7721.4%20.6%
$277.50Oct 30Nov 6$1.1022.2%22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 402 found (cheapest 0.41% of stock, avg 4.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 22$0.68$0.45$1.13$274.87$277.130.41%
$277.00Oct 22$0.27$1.04$1.31$275.69$278.310.47%
$275.00Oct 22$1.38$0.15$1.53$273.47$276.530.55%
$278.00Oct 22$0.09$1.86$1.95$276.05$279.950.71%
$274.00Oct 22$2.29$0.05$2.34$271.66$276.340.85%
$279.00Oct 22$0.03$2.76$2.79$276.21$281.791.01%
$276.00Oct 23$1.56$1.25$2.81$273.19$278.811.02%
$277.00Oct 23$1.07$1.77$2.84$274.16$279.841.03%
$275.00Oct 23$2.16$0.85$3.01$271.99$278.011.09%
$278.00Oct 23$0.71$2.39$3.10$274.90$281.101.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 2.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$274.00Oct 22$0.09$0.05$0.14$273.86$278.14
$278.00$275.00Oct 22$0.09$0.15$0.24$274.76$278.24
$281.00$272.00Oct 23$0.15$0.24$0.39$271.61$281.39
$277.00$274.00Oct 22$0.27$0.05$0.32$273.68$277.32
$277.00$275.00Oct 22$0.27$0.15$0.42$274.58$277.42
$280.00$272.00Oct 23$0.26$0.24$0.50$271.50$280.50
$281.00$273.00Oct 23$0.15$0.37$0.52$272.48$281.52
$280.00$273.00Oct 23$0.26$0.37$0.63$272.37$280.63
$279.00$272.00Oct 23$0.44$0.24$0.68$271.32$279.68
$278.00$276.00Oct 22$0.09$0.45$0.54$275.46$278.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 481 found (best R:R 1.17, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268282/283Nov 6$0.27$0.2344%1.17$267.73$282.77
268/268282/282Nov 6$0.27$0.2343%1.17$267.73$282.27
258/259284/285Nov 20$0.47$0.5351%0.89$258.53$284.47
258/259283/284Nov 20$0.49$0.5149%0.96$258.51$283.49
261/262284/285Nov 20$0.50$0.5048%1.00$261.50$284.50
258/259283/284Nov 13$0.44$0.5653%0.79$258.56$283.44
257/258284/285Nov 20$0.45$0.5552%0.82$257.55$284.45
261/262283/284Nov 20$0.52$0.4845%1.08$261.48$283.52
265/266281/282Nov 4$0.50$0.5047%1.00$265.50$281.50
262/263284/285Nov 20$0.51$0.4946%1.04$262.49$284.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.06$4.946%82.33
$276.00$277.00$278.00Oct 22$0.23$0.7744%3.35
$275.00$276.00$277.00Oct 22$0.29$0.7151%2.45
$277.00$278.00$279.00Oct 22$0.12$0.8825%7.33
$277.00$278.00$279.00Oct 23$0.09$0.9120%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 22$0.08$0.9225%11.50
$276.00$277.00$278.00Oct 22$0.23$0.7744%3.35
$275.00$276.00$277.00Oct 22$0.29$0.7151%2.45
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 412 found (best net $-0.18, 394 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$268.001:2Nov 2-$0.18$10.32
$240.00$255.001:2Nov 13-$8.36$6.64
$250.00$260.001:2Oct 23-$6.34$3.66
$274.00$275.001:2Oct 22-$0.47$0.53
$292.00$295.001:2Nov 4-$0.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$288.001:2Oct 30-$5.08$1.92
$285.00$280.001:2Nov 3-$2.29$2.71
$278.00$277.001:2Oct 22-$0.22$0.78
$250.00$240.001:2Nov 4-$0.03$9.97
$260.00$255.001:2Nov 4-$0.17$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 241 found (best yield 2.81%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Dec 4$7.750.490.3%2.81%3.09%6--
$277.50Dec 4$7.470.490.5%2.70%3.17%30--
$278.00Dec 4$7.190.480.6%2.60%3.25%23--
$279.00Dec 4$6.680.461.0%2.42%3.42%40--
$281.00Dec 4$5.720.421.7%2.07%3.80%7--
$282.00Dec 4$5.270.402.1%1.91%4.00%31--
$282.50Dec 4$5.040.392.3%1.82%4.10%11--
$277.00Nov 27$6.920.490.3%2.51%2.79%20107
$277.50Nov 27$6.640.480.5%2.40%2.87%37137
$278.00Nov 27$6.430.470.6%2.33%2.97%48177

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 515,752
Total Puts 675,562
Put/Call Ratio 1.31
Net Difference -159,810

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