Tour v531
IWM
iShares Russell 2000 ETF
$275.70 -0.28%
(10/22 13:20) ◀
|
Thursday, October 22, 2026 (1:25pm)
January 2026
|
▶ (10/22 13:30)
◀ 10/22 13:25 ▶

Option Volume

Detail
ℹ
Current (10/22 1:25pm) 1,264,052
Calls: 545,748 (43%)
Puts: 718,304 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +855.64%
Calls: +637.44% (Calls)
Puts: +1132.78% (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 -10.02%
Calls: -11.66%
Puts: -8.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 1:25pm) $138.28M
Calls: $77.19M (56%)
Puts: $61.09M (44%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +946.03%
Calls: +985.80%
Puts: +899.76%
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 -19.19%
Calls: +51.20%
Puts: -49.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 1:25pm) 1.32
Prior (10/21) 0.79
Current vs Prior +67.17%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +8.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 1:25pm) 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 0.58% | 1.20%1.20% | 1.61%1.20% | 2.80%4.85% | 6.70%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -24.82% | +5.34%+55.05% | +11.03%-17.66% | +6.91%+528.64% | +46.62%
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 -35.70% | -6.22%+64.63% | +11.85%-22.00% | +9.60%+461.70% | +36.18%
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 -24.82% | +5.34%+24.11% | +0.71%-25.31% | -1.25%+1139.30% | +42.48%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.82% | 1.22%
Calls: 2.17% | 1.10%
Puts: 1.47% | 1.34%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior -21.89% | -4.69%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg -36.55% | -47.93%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 946% vs prior. Unusually high activity with volume up 856% 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
13:25BULLISHBEARISHBEARISH
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 979 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 2011.9111.94$11.930.3%520.69320
$265.00Nov 2014.2214.26$14.240.3%630.75802
$266.00Nov 2013.4313.47$13.450.3%1870.73317
$267.00Nov 2012.6612.70$12.680.3%250.71267
$274.00Oct 263.023.03$3.030.3%4300.64798
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 262.582.59$2.590.4%1.5K0.60475
$285.00Oct 309.689.72$9.700.4%220.86756
$276.00Oct 262.042.05$2.050.5%3.5K0.52477
$283.00Nov 209.919.96$9.940.5%80.671.9K
$275.00Nov 205.705.73$5.720.5%3.4K0.4754.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 266 found (avg $0.46, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.110.12$0.128.3%123.2K0.173.3K
$276.00Oct 220.360.37$0.372.7%99.0K0.411.7K
$275.00Oct 220.910.93$0.922.2%28.7K0.722.9K
$281.00Oct 230.090.10$0.1010.0%12.3K0.0621.3K
$280.00Oct 230.170.18$0.185.6%17.0K0.1115.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 220.060.07$0.0714.3%98.7K0.104.3K
$275.00Oct 220.220.23$0.234.3%146.9K0.292.6K
$276.00Oct 220.670.68$0.681.5%63.4K0.591.6K
$270.00Oct 230.110.12$0.128.3%9.2K0.0710.4K
$268.00Oct 230.050.06$0.0616.7%2.7K0.037.5K

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 2215.6015.95$15.772.2%411.0033
$261.00Oct 2214.6214.96$14.792.3%411.007
$262.00Oct 2213.6213.77$13.701.1%151.002
$263.00Oct 2212.5912.77$12.681.4%1171.0017
$264.00Oct 2211.5911.77$11.681.5%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 237.247.34$7.291.4%11.005
$284.00Oct 238.248.33$8.291.1%151.0019
$285.00Oct 239.239.33$9.281.1%681.00103
$286.00Oct 2310.2310.33$10.281.0%31.002
$287.00Oct 2311.2311.34$11.291.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,066 active (total vol 1.3M, top 146.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.110.12$0.128.3%123.2K0.173.3K
$276.00Oct 220.360.37$0.372.7%99.0K0.411.7K
$278.00Oct 220.030.04$0.0425.0%62.3K0.062.3K
$275.00Oct 220.910.93$0.922.2%28.7K0.722.9K
$279.00Oct 220.010.02$0.0250.0%21.3K0.022.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.220.23$0.234.3%146.9K0.292.6K
$274.00Oct 220.060.07$0.0714.3%98.7K0.104.3K
$276.00Oct 220.670.68$0.681.5%63.4K0.591.6K
$273.00Oct 220.020.03$0.0333.3%46.8K0.042.0K
$272.00Oct 220.010.02$0.0250.0%28.7K0.023.5K

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 20.3%, max 39.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 425.7%18.4%39.5%99.0K1.7K
$275.00Oct 22Dec 425.4%18.7%36.0%28.7K2.9K
$277.00Oct 22Dec 427.4%21.6%26.9%123.2K3.3K
$267.50Oct 28Nov 1323.2%22.1%5.0%3647
$272.50Nov 6Nov 1321.4%20.6%4.0%47200
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 425.7%18.4%39.5%63.4K1.6K
$275.00Oct 22Dec 425.4%18.6%36.2%146.9K2.6K
$277.00Oct 22Dec 427.4%21.6%26.9%18.3K1.7K
$267.50Oct 28Dec 423.2%20.4%13.4%82197
$272.50Nov 6Nov 2721.4%19.2%11.6%40874

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 505 found (best R:R 0.88, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 22$0.55$0.45$0.5572%0.82$275.55
$282.00$282.50Oct 30$0.11$0.39$0.1124%3.55$282.11
$293.00$294.00Nov 27$0.14$0.86$0.1416%6.14$293.14
$287.00$287.50Nov 13$0.10$0.40$0.1021%4.00$287.10
$271.00$272.00Nov 27$0.61$0.39$0.6162%0.64$271.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$277.00Nov 5$1.60$1.40$1.6064%0.88$278.40
$250.00$245.00Nov 27$0.28$4.72$0.2811%16.86$249.72
$262.50$260.00Dec 4$0.42$2.08$0.4224%4.95$262.08
$280.00$277.00Nov 3$1.70$1.30$1.7066%0.76$278.30
$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. 378 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$0.74$0.74$4.2680%0.17$285.74
$290.00$300.00Nov 3$0.26$0.26$9.7493%0.03$290.26
$279.00$281.00Dec 4$0.95$0.95$1.0555%0.90$279.95
$283.00$285.00Nov 4$0.49$0.49$1.5175%0.32$283.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 22$0.16$0.16$0.8471%0.19$274.84
$273.00$272.00Oct 23$0.17$0.17$0.8378%0.20$272.83
$274.00$273.00Oct 23$0.24$0.24$0.7669%0.32$273.76
$275.00$274.00Oct 23$0.34$0.34$0.6659%0.52$274.66
$275.00$274.00Oct 26$0.38$0.38$0.6256%0.61$274.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.96, cheapest $0.81)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.9025.7%22.8%
$272.50Nov 6Nov 13$0.9221.4%20.6%
$277.50Oct 30Nov 6$1.2822.1%22.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.8125.7%22.8%
$272.50Nov 6Nov 13$0.7621.4%20.6%
$277.50Oct 30Nov 6$1.0822.1%22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 404 found (cheapest 0.38% of stock, avg 4.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 22$0.37$0.68$1.05$274.95$277.050.38%
$275.00Oct 22$0.92$0.23$1.15$273.85$276.150.42%
$277.00Oct 22$0.12$1.42$1.54$275.46$278.540.56%
$274.00Oct 22$1.77$0.07$1.84$272.16$275.840.67%
$278.00Oct 22$0.04$2.34$2.38$275.62$280.380.86%
$273.00Oct 22$2.72$0.03$2.75$270.25$275.751.00%
$276.00Oct 23$1.27$1.49$2.76$273.24$278.761.00%
$275.00Oct 23$1.81$1.04$2.85$272.15$277.851.03%
$277.00Oct 23$0.85$2.07$2.92$274.08$279.921.06%
$274.00Oct 23$2.48$0.70$3.18$270.82$277.181.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 2.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$274.00Oct 22$0.04$0.07$0.11$273.89$278.11
$277.00$274.00Oct 22$0.12$0.07$0.19$273.81$277.19
$278.00$275.00Oct 22$0.04$0.23$0.27$274.73$278.27
$280.00$271.00Oct 23$0.18$0.19$0.37$270.63$280.37
$277.00$275.00Oct 22$0.12$0.23$0.35$274.65$277.35
$280.00$272.00Oct 23$0.18$0.29$0.47$271.53$280.47
$279.00$271.00Oct 23$0.32$0.19$0.51$270.49$279.51
$279.00$272.00Oct 23$0.32$0.29$0.61$271.39$279.61
$276.00$274.00Oct 22$0.37$0.07$0.44$273.56$276.44
$276.00$275.00Oct 22$0.37$0.23$0.60$274.40$276.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 448 found (best R:R 1.17, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268282/283Nov 6$0.27$0.2345%1.17$267.73$282.77
267/268282/283Nov 6$0.26$0.2446%1.08$267.24$282.76
256/257283/284Nov 20$0.47$0.5352%0.89$256.53$283.47
268/268282/282Nov 6$0.27$0.2343%1.17$267.73$282.27
256/257285/286Nov 20$0.42$0.5856%0.72$256.58$285.42
260/261281/282Nov 6$0.46$0.5452%0.85$260.54$281.46
264/265280/281Nov 3$0.49$0.5149%0.96$264.51$280.49
267/268282/282Nov 6$0.26$0.2444%1.08$267.24$282.26
255/256283/284Nov 27$0.48$0.5250%0.92$255.52$283.48
261/262283/284Nov 20$0.52$0.4846%1.08$261.48$283.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 2.45, 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$0.8335%4.88
$273.00$274.00$275.00Oct 22$0.10$0.9024%9.00
$273.00$274.00$275.00Oct 23$0.08$0.9219%11.50
$274.00$275.00$276.00Oct 22$0.30$0.7049%2.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.29$0.7154%2.45
$235.00$240.00$245.00Nov 27$0.05$4.953%99.00
$276.00$277.00$278.00Oct 22$0.18$0.8235%4.56
$274.00$275.00$276.00Oct 22$0.29$0.7149%2.45
$240.00$245.00$250.00Nov 27$0.09$4.914%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 416 found (best net $-7.96, 399 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Nov 13-$7.96$7.04
$250.00$260.001:2Oct 23-$5.92$4.08
$274.00$275.001:2Oct 22-$0.07$0.93
$273.00$274.001:2Oct 22-$0.82$0.18
$292.00$295.001:2Nov 4$0.00$3.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$292.50$282.001:2Dec 4-$2.78$7.72
$295.00$288.001:2Oct 30-$5.50$1.50
$285.00$280.001:2Nov 3-$2.52$2.48
$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. 248 found (best yield 2.91%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$8.010.500.1%2.91%3.01%20--
$277.00Dec 4$7.450.490.5%2.70%3.17%6--
$277.50Dec 4$7.180.480.7%2.60%3.26%30--
$278.00Dec 4$6.940.470.8%2.52%3.35%23--
$279.00Dec 4$6.430.451.2%2.33%3.53%40--
$281.00Dec 4$5.480.411.9%1.99%3.91%7--
$282.00Dec 4$5.040.392.3%1.83%4.11%31--
$282.50Dec 4$4.820.382.5%1.75%4.21%11--
$276.00Nov 27$7.200.500.1%2.61%2.72%26104
$277.00Nov 27$6.640.480.5%2.41%2.88%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 545,748
Total Puts 718,304
Put/Call Ratio 1.32
Net Difference -172,556

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