Tour v531
IWM
iShares Russell 2000 ETF
$275.73 -0.27%
(10/22 13:15) ◀
|
Thursday, October 22, 2026 (1:20pm)
January 2026
|
▶ (10/22 13:25)
◀ 10/22 13:20 ▶

Option Volume

Detail
ℹ
Current (10/22 1:20pm) 1,250,904
Calls: 538,753 (43%)
Puts: 712,151 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +845.70%
Calls: +627.99% (Calls)
Puts: +1122.22% (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 -10.95%
Calls: -12.79%
Puts: -9.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 1:20pm) $138.47M
Calls: $77.70M (56%)
Puts: $60.77M (44%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +947.46%
Calls: +992.97%
Puts: +894.51%
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 -19.08%
Calls: +52.19%
Puts: -49.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 1:20pm) 1.32
Prior (10/21) 0.79
Current vs Prior +67.89%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +8.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 1:20pm) 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 0.59% | 1.21%1.21% | 1.62%1.21% | 2.82%4.88% | 6.71%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -23.89% | +6.60%+56.90% | +11.77%-16.67% | +7.59%+531.87% | +47.00%
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 -34.91% | -5.09%+66.59% | +12.59%-21.07% | +10.29%+464.58% | +36.54%
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 -23.89% | +6.60%+25.59% | +1.38%-24.42% | -0.62%+1145.66% | +42.85%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.80% | 0.88%
Calls: 2.08% | 1.08%
Puts: 1.52% | 0.67%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior -22.75% | -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 -37.25% | -62.44%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 947% vs prior. Unusually high activity with volume up 846% 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
13:20BULLISHBEARISHBEARISH
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 984 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Nov 2013.4813.52$13.500.3%1870.73317
$268.00Nov 2011.9612.00$11.980.3%510.69320
$269.00Nov 2011.2211.26$11.240.4%710.67343
$267.00Nov 2012.7012.75$12.730.4%250.71267
$271.00Nov 209.819.85$9.830.4%1960.635.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Nov 2012.6912.74$12.720.4%140.76166
$285.00Oct 309.659.69$9.670.4%220.85756
$277.00Oct 232.052.06$2.050.5%2.9K0.6323.1K
$283.00Nov 209.919.96$9.940.5%80.661.9K
$275.00Nov 205.715.74$5.730.5%3.4K0.4754.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 272 found (avg $0.45, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.130.14$0.147.1%122.5K0.183.3K
$276.00Oct 220.390.40$0.402.5%95.6K0.431.7K
$275.00Oct 220.950.97$0.962.1%27.5K0.732.9K
$282.00Oct 230.050.06$0.0616.7%9870.046.3K
$281.00Oct 230.090.10$0.1010.0%12.3K0.0721.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 220.060.07$0.0714.3%97.8K0.104.3K
$275.00Oct 220.220.23$0.234.3%143.6K0.272.6K
$276.00Oct 220.650.66$0.661.5%62.9K0.571.6K
$269.00Oct 230.080.09$0.0911.1%1.2K0.058.6K
$270.00Oct 230.120.13$0.137.7%9.2K0.0710.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 455 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 2215.5415.99$15.772.9%411.0033
$261.00Oct 2214.5414.99$14.773.0%411.007
$262.00Oct 2213.6613.84$13.751.3%151.002
$263.00Oct 2212.6612.85$12.761.5%1171.0017
$264.00Oct 2211.6611.85$11.761.6%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Oct 236.676.82$6.752.2%--1.0010
$283.00Oct 237.177.31$7.241.9%11.005
$284.00Oct 238.178.29$8.231.5%151.0019
$285.00Oct 239.179.31$9.241.5%681.00103
$286.00Oct 2310.1710.31$10.241.4%31.002

Most actively traded options today. High liquidity = easy entry/exit. 1,064 active (total vol 1.2M, top 143.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.130.14$0.147.1%122.5K0.183.3K
$276.00Oct 220.390.40$0.402.5%95.6K0.431.7K
$278.00Oct 220.040.05$0.0520.0%62.1K0.072.3K
$275.00Oct 220.950.97$0.962.1%27.5K0.732.9K
$279.00Oct 220.010.02$0.0250.0%21.3K0.022.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.220.23$0.234.3%143.6K0.272.6K
$274.00Oct 220.060.07$0.0714.3%97.8K0.104.3K
$276.00Oct 220.650.66$0.661.5%62.9K0.571.6K
$273.00Oct 220.020.03$0.0333.3%46.8K0.042.0K
$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. 12 strikes (avg 20.0%, max 40.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 426.1%18.5%40.8%95.6K1.7K
$275.00Oct 22Dec 425.4%18.7%35.6%27.5K2.9K
$277.00Oct 22Dec 427.0%21.7%24.4%122.5K3.3K
$267.50Oct 28Nov 1323.3%22.2%5.0%3647
$272.50Nov 6Nov 1321.6%20.7%3.9%43200
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 425.6%18.5%38.0%62.9K1.6K
$275.00Oct 22Dec 425.4%18.7%35.6%143.6K2.6K
$277.00Oct 22Dec 427.0%21.7%24.4%18.3K1.7K
$267.50Oct 28Dec 423.3%20.5%13.6%82197
$272.50Nov 6Nov 2721.6%19.3%11.7%40874

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 508 found (best R:R 0.87, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 22$0.56$0.44$0.5673%0.79$275.56
$274.00$275.00Oct 23$0.66$0.34$0.6670%0.52$274.66
$274.00$275.00Nov 5$0.55$0.45$0.5557%0.82$274.55
$287.00$288.00Nov 3$0.11$0.89$0.1113%8.09$287.11
$287.50$288.00Nov 13$0.10$0.40$0.1020%4.00$287.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$277.00Nov 5$1.60$1.40$1.6064%0.87$278.40
$280.00$277.00Nov 3$1.69$1.31$1.6966%0.78$278.31
$245.00$240.00Nov 27$0.19$4.81$0.198%25.32$244.81
$250.00$245.00Nov 27$0.29$4.71$0.2911%16.24$249.71
$285.00$282.50Nov 27$1.57$0.93$1.5769%0.59$283.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 381 found (best R:R 0.04, avg 0.42)

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
$276.00$277.00Nov 27$0.56$0.56$0.4450%1.27$276.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 22$0.16$0.16$0.8473%0.19$274.84
$273.00$272.00Oct 23$0.17$0.17$0.8378%0.20$272.83
$275.00$274.00Oct 23$0.34$0.34$0.6660%0.52$274.66
$274.00$273.00Oct 23$0.23$0.23$0.7770%0.30$273.77
$272.00$271.00Oct 26$0.18$0.18$0.8277%0.22$271.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.97, cheapest $0.90)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.9026.1%23.0%
$272.50Nov 6Nov 13$0.9721.6%20.7%
$277.50Oct 30Nov 6$1.2722.3%22.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.8325.6%23.1%
$272.50Nov 6Nov 13$0.7621.6%20.7%
$277.50Oct 30Nov 6$1.1122.3%22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 403 found (cheapest 0.38% of stock, avg 4.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 22$0.40$0.66$1.06$274.94$277.060.38%
$275.00Oct 22$0.96$0.23$1.19$273.81$276.190.43%
$277.00Oct 22$0.14$1.39$1.53$275.47$278.530.55%
$274.00Oct 22$1.82$0.07$1.89$272.11$275.890.69%
$278.00Oct 22$0.05$2.27$2.32$275.68$280.320.84%
$276.00Oct 23$1.30$1.49$2.79$273.21$278.791.01%
$273.00Oct 22$2.78$0.03$2.81$270.19$275.811.02%
$275.00Oct 23$1.85$1.04$2.89$272.11$277.891.05%
$277.00Oct 23$0.87$2.05$2.92$274.08$279.921.06%
$274.00Oct 23$2.51$0.70$3.21$270.79$277.211.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 2.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$274.00Oct 22$0.05$0.07$0.12$273.88$278.12
$277.00$274.00Oct 22$0.14$0.07$0.21$273.79$277.21
$278.00$275.00Oct 22$0.05$0.23$0.28$274.72$278.28
$280.00$271.00Oct 23$0.19$0.20$0.39$270.61$280.39
$277.00$275.00Oct 22$0.14$0.23$0.37$274.63$277.37
$280.00$272.00Oct 23$0.19$0.30$0.49$271.51$280.49
$279.00$271.00Oct 23$0.33$0.20$0.53$270.47$279.53
$279.00$272.00Oct 23$0.33$0.30$0.63$271.37$279.63
$276.00$274.00Oct 22$0.40$0.07$0.47$273.53$276.47
$280.00$273.00Oct 23$0.19$0.47$0.66$272.34$280.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 438 found (best R:R 1.27, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268282/282Nov 6$0.28$0.2243%1.27$267.72$282.28
256/257283/284Nov 20$0.47$0.5351%0.89$256.53$283.47
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
264/265280/281Nov 3$0.49$0.5149%0.96$264.51$280.49
256/257284/285Nov 20$0.44$0.5654%0.79$256.56$284.44
261/262282/283Nov 4$0.40$0.6058%0.67$261.60$282.40
265/266283/284Nov 13$0.54$0.4644%1.17$265.46$283.54
257/258283/284Nov 20$0.47$0.5350%0.89$257.53$283.47
258/259283/284Nov 20$0.48$0.5249%0.92$258.52$283.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 5.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.30$0.7054%2.33
$276.00$277.00$278.00Oct 22$0.17$0.8336%4.88
$273.00$274.00$275.00Oct 22$0.10$0.9023%9.00
$277.00$278.00$279.00Oct 22$0.06$0.9416%15.67
$272.00$273.00$274.00Oct 23$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 22$0.15$0.8536%5.67
$275.00$276.00$277.00Oct 22$0.30$0.7054%2.33
$250.00$255.00$260.00Nov 3$0.11$4.896%44.45
$235.00$240.00$245.00Nov 27$0.05$4.953%99.00
$274.00$275.00$276.00Oct 22$0.27$0.7347%2.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 410 found (best net $-8.06, 392 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Nov 13-$8.06$6.94
$250.00$260.001:2Oct 23-$5.91$4.09
$274.00$275.001:2Oct 22-$0.10$0.90
$292.00$295.001:2Nov 4-$0.01$2.99
$273.00$274.001:2Oct 22-$0.86$0.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$292.50$282.001:2Dec 4-$2.83$7.67
$295.00$288.001:2Oct 30-$5.45$1.55
$285.00$280.001:2Nov 3-$2.54$2.46
$278.00$277.001:2Oct 22-$0.51$0.49
$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. 248 found (best yield 2.92%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$8.060.510.1%2.92%3.02%20--
$277.00Dec 4$7.500.490.5%2.72%3.18%6--
$277.50Dec 4$7.230.480.6%2.62%3.26%30--
$278.00Dec 4$6.970.470.8%2.53%3.35%23--
$279.00Dec 4$6.470.451.2%2.35%3.53%40--
$281.00Dec 4$5.520.411.9%2.00%3.91%7--
$282.00Dec 4$5.080.392.3%1.84%4.12%31--
$282.50Dec 4$4.850.382.5%1.76%4.21%11--
$276.00Nov 27$7.260.500.1%2.63%2.73%26104
$277.00Nov 27$6.700.480.5%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 538,753
Total Puts 712,151
Put/Call Ratio 1.32
Net Difference -173,398

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