Tour v531
IWM
iShares Russell 2000 ETF
$275.75 -0.26%
(10/22 13:10) ◀
|
Thursday, October 22, 2026 (1:15pm)
January 2026
|
▶ (10/22 13:20)
◀ 10/22 13:15 ▶

Option Volume

Detail
ℹ
Current (10/22 1:15pm) 1,233,790
Calls: 532,395 (43%)
Puts: 701,395 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +832.76%
Calls: +619.39% (Calls)
Puts: +1103.76% (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 -12.17%
Calls: -13.82%
Puts: -10.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 1:15pm) $138.62M
Calls: $77.65M (56%)
Puts: $60.97M (44%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +948.61%
Calls: +992.26%
Puts: +897.82%
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 -19.00%
Calls: +52.10%
Puts: -49.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 1:15pm) 1.32
Prior (10/21) 0.79
Current vs Prior +67.33%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +8.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 1:15pm) 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 0.60% | 1.22%1.22% | 1.64%1.22% | 2.83%4.90% | 6.72%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -22.02% | +7.55%+58.30% | +12.51%-15.93% | +7.72%+534.16% | +47.23%
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 -33.30% | -4.24%+68.08% | +13.33%-20.37% | +10.42%+466.63% | +36.75%
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 -22.02% | +7.55%+26.71% | +2.05%-23.75% | -0.50%+1150.18% | +43.07%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.00% | 0.60%
Calls: 1.01% | 0.53%
Puts: 2.99% | 0.67%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior -14.16% | -53.12%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg -30.28% | -74.39%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 949% vs prior. Unusually high activity with volume up 833% vs prior - elevated interest. Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 67% - 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
13:15BULLISHBEARISHBEARISH
13:10BULLISHBEARISHBEARISH
13:05BULLISHBEARISHBEARISH
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 1,028 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 204.264.27$4.260.2%8840.394.6K
$264.00Nov 2015.1015.14$15.120.3%160.76114
$266.00Nov 2013.5113.55$13.530.3%1870.73317
$268.00Nov 2011.9912.03$12.010.3%510.69320
$265.00Oct 3011.7611.80$11.780.3%270.86135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Nov 2012.7012.75$12.730.4%140.75166
$285.00Oct 309.659.69$9.670.4%220.85756
$285.00Nov 2011.2611.31$11.290.4%50.7123.6K
$277.00Oct 232.062.07$2.070.5%2.8K0.6323.1K
$286.00Nov 2011.9612.02$11.990.5%430.73417

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 300 found (avg $0.41, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.140.15$0.156.7%122.1K0.193.3K
$276.00Oct 220.410.42$0.422.4%94.4K0.431.7K
$275.00Oct 220.980.99$0.991.0%26.8K0.722.9K
$282.00Oct 230.050.06$0.0616.7%9870.046.3K
$281.00Oct 230.100.11$0.119.1%12.3K0.0721.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 220.070.08$0.0812.5%96.8K0.114.3K
$275.00Oct 220.230.24$0.244.2%141.7K0.282.6K
$276.00Oct 220.660.68$0.673.0%62.2K0.571.6K
$268.00Oct 230.060.07$0.0714.3%2.7K0.047.5K
$270.00Oct 230.130.14$0.147.1%9.2K0.0710.4K

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 2215.5015.84$15.672.2%411.0033
$261.00Oct 2214.5014.89$14.702.7%411.007
$262.00Oct 2213.6313.82$13.731.4%151.002
$263.00Oct 2212.6312.82$12.731.5%1171.0017
$264.00Oct 2211.6311.83$11.731.7%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 237.207.29$7.251.2%11.005
$284.00Oct 238.208.29$8.241.1%151.0019
$285.00Oct 239.209.29$9.241.0%681.00103
$286.00Oct 2310.2010.29$10.250.9%31.002
$287.00Oct 2311.2011.29$11.250.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,060 active (total vol 1.2M, top 141.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.140.15$0.156.7%122.1K0.193.3K
$276.00Oct 220.410.42$0.422.4%94.4K0.431.7K
$278.00Oct 220.040.05$0.0520.0%62.1K0.072.3K
$275.00Oct 220.980.99$0.991.0%26.8K0.722.9K
$279.00Oct 220.010.02$0.0250.0%21.1K0.022.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.230.24$0.244.2%141.7K0.282.6K
$274.00Oct 220.070.08$0.0812.5%96.8K0.114.3K
$276.00Oct 220.660.68$0.673.0%62.2K0.571.6K
$273.00Oct 220.030.04$0.0425.0%46.7K0.052.0K
$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. 12 strikes (avg 21.3%, max 41.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 426.3%18.6%41.6%94.4K1.7K
$275.00Oct 22Dec 426.3%18.8%40.0%26.8K2.9K
$277.00Oct 22Dec 427.4%21.8%26.1%122.1K3.3K
$267.50Oct 28Nov 1323.4%22.3%5.2%3647
$272.50Nov 6Nov 1321.6%20.8%4.0%43200
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 426.3%18.6%41.6%62.2K1.6K
$275.00Oct 22Dec 426.3%18.8%40.0%141.7K2.6K
$277.00Oct 22Dec 427.4%21.8%26.1%17.8K1.7K
$267.50Oct 28Dec 423.4%20.5%14.0%82197
$272.50Nov 6Nov 2721.6%19.4%11.7%40874

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 4.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 22$0.57$0.43$0.5772%0.75$275.57
$277.00$277.50Nov 27$0.24$0.26$0.2448%1.08$277.24
$294.00$295.00Nov 27$0.13$0.87$0.1314%6.69$294.13
$287.00$288.00Nov 3$0.11$0.89$0.1113%8.09$287.11
$290.00$291.00Nov 13$0.14$0.86$0.1415%6.14$290.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.28$4.72$0.2811%16.86$249.72
$245.00$240.00Nov 27$0.19$4.81$0.198%25.32$244.81
$280.00$277.00Nov 5$1.65$1.35$1.6564%0.82$278.35
$280.00$277.00Nov 3$1.70$1.30$1.7066%0.76$278.30
$282.00$279.00Dec 4$1.64$1.36$1.6461%0.83$280.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 384 found (best R:R 0.04, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 5$0.41$0.41$9.5990%0.04$290.41
$285.00$290.00Nov 5$0.78$0.78$4.2279%0.18$285.78
$290.00$300.00Nov 3$0.26$0.26$9.7493%0.03$290.26
$279.00$281.00Dec 4$0.96$0.96$1.0455%0.92$279.96
$278.00$279.00Nov 27$0.52$0.52$0.4854%1.08$278.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 22$0.16$0.16$0.8472%0.19$274.84
$275.00$274.00Oct 23$0.34$0.34$0.6659%0.52$274.66
$274.00$273.00Oct 23$0.24$0.24$0.7670%0.32$273.76
$273.00$272.00Oct 23$0.16$0.16$0.8478%0.19$272.84
$267.50$267.00Nov 6$0.11$0.11$0.3975%0.28$267.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.98, cheapest $0.90)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.9026.3%23.2%
$272.50Nov 6Nov 13$0.9721.6%20.8%
$277.50Oct 30Nov 6$1.2822.3%22.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.8326.3%23.3%
$272.50Nov 6Nov 13$0.7821.6%20.8%
$277.50Oct 30Nov 6$1.1022.3%22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 403 found (cheapest 0.40% of stock, avg 4.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 22$0.42$0.67$1.09$274.91$277.090.40%
$275.00Oct 22$0.99$0.24$1.23$273.77$276.230.45%
$277.00Oct 22$0.15$1.40$1.55$275.45$278.550.56%
$274.00Oct 22$1.83$0.08$1.91$272.09$275.910.69%
$278.00Oct 22$0.05$2.30$2.35$275.65$280.350.85%
$273.00Oct 22$2.76$0.04$2.80$270.20$275.801.02%
$276.00Oct 23$1.32$1.50$2.82$273.18$278.821.02%
$275.00Oct 23$1.87$1.05$2.92$272.08$277.921.06%
$277.00Oct 23$0.89$2.07$2.96$274.04$279.961.07%
$274.00Oct 23$2.54$0.71$3.25$270.75$277.251.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 2.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$274.00Oct 22$0.05$0.08$0.13$273.87$278.13
$277.00$274.00Oct 22$0.15$0.08$0.23$273.77$277.23
$278.00$275.00Oct 22$0.05$0.24$0.29$274.71$278.29
$280.00$271.00Oct 23$0.20$0.21$0.41$270.59$280.41
$277.00$275.00Oct 22$0.15$0.24$0.39$274.61$277.39
$280.00$272.00Oct 23$0.20$0.31$0.51$271.49$280.51
$279.00$271.00Oct 23$0.34$0.21$0.55$270.45$279.55
$279.00$272.00Oct 23$0.34$0.31$0.65$271.35$279.65
$276.00$274.00Oct 22$0.42$0.08$0.50$273.50$276.50
$280.00$273.00Oct 23$0.20$0.47$0.67$272.33$280.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 432 found (best R:R 1.17, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268282/283Nov 6$0.27$0.2345%1.17$267.23$282.77
267/268282/282Nov 6$0.27$0.2344%1.17$267.23$282.27
256/257284/285Nov 20$0.45$0.5554%0.82$256.55$284.45
268/268282/283Nov 6$0.26$0.2444%1.08$267.74$282.76
256/257285/286Nov 20$0.42$0.5856%0.72$256.58$285.42
257/258283/284Nov 13$0.43$0.5755%0.75$257.57$283.43
261/262284/285Nov 20$0.50$0.5048%1.00$261.50$284.50
261/262281/282Nov 6$0.47$0.5351%0.89$261.53$281.47
257/258284/285Nov 20$0.45$0.5553%0.82$257.55$284.45
258/259284/285Nov 20$0.46$0.5452%0.85$258.54$284.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.30$0.7053%2.33
$276.00$277.00$278.00Oct 22$0.17$0.8336%4.88
$273.00$274.00$275.00Oct 22$0.09$0.9122%10.11
$274.00$275.00$276.00Oct 22$0.27$0.7346%2.70
$260.00$262.50$265.00Nov 27$0.07$2.437%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.30$0.7053%2.33
$276.00$277.00$278.00Oct 22$0.17$0.8336%4.88
$250.00$255.00$260.00Nov 4$0.13$4.877%37.46
$250.00$255.00$260.00Nov 3$0.12$4.886%40.67
$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. 415 found (best net $-8.07, 397 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Nov 13-$8.07$6.93
$250.00$260.001:2Oct 23-$5.86$4.14
$274.00$275.001:2Oct 22-$0.15$0.85
$292.00$295.001:2Nov 4$0.00$3.00
$278.00$279.001:2Oct 23-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$292.50$282.001:2Dec 4-$2.85$7.65
$295.00$288.001:2Oct 30-$5.47$1.53
$285.00$280.001:2Nov 3-$2.56$2.44
$278.00$277.001:2Oct 22-$0.50$0.50
$250.00$240.001:2Nov 4-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 247 found (best yield 2.93%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$8.080.500.1%2.93%3.02%20--
$277.00Dec 4$7.530.490.5%2.73%3.18%6--
$277.50Dec 4$7.260.480.6%2.63%3.27%30--
$278.00Dec 4$7.000.470.8%2.54%3.35%23--
$279.00Dec 4$6.490.451.2%2.35%3.53%40--
$281.00Dec 4$5.530.411.9%2.01%3.91%7--
$282.00Dec 4$5.090.392.3%1.85%4.11%31--
$282.50Dec 4$4.880.382.5%1.77%4.22%11--
$276.00Nov 27$7.270.500.1%2.64%2.73%25104
$277.00Nov 27$6.710.480.5%2.43%2.89%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 532,395
Total Puts 701,395
Put/Call Ratio 1.32
Net Difference -169,000

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