Tour v531
IWM
iShares Russell 2000 ETF
$275.78 -0.25%
(10/22 13:25) ◀
|
Thursday, October 22, 2026 (1:30pm)
January 2026
|
▶ (10/22 13:35)
◀ 10/22 13:30 ▶

Option Volume

Detail
ℹ
Current (10/22 1:30pm) 1,273,018
Calls: 549,950 (43%)
Puts: 723,068 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +862.42%
Calls: +643.12% (Calls)
Puts: +1140.96% (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 -9.38%
Calls: -10.98%
Puts: -8.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 1:30pm) $137.92M
Calls: $78.55M (57%)
Puts: $59.37M (43%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +943.27%
Calls: +1004.89%
Puts: +871.57%
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 -19.41%
Calls: +53.85%
Puts: -50.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 1:30pm) 1.31
Prior (10/21) 0.79
Current vs Prior +66.99%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +8.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 1:30pm) 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 0.57% | 1.20%1.20% | 1.61%1.20% | 2.78%4.85% | 6.69%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -25.78% | +5.31%+55.00% | +10.75%-17.69% | +6.19%+528.46% | +46.42%
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 -36.52% | -6.24%+64.57% | +11.57%-22.03% | +8.85%+461.54% | +36.00%
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 -25.78% | +5.31%+24.06% | +0.46%-25.34% | -1.92%+1138.94% | +42.28%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.33% | 0.89%
Calls: 1.03% | 1.08%
Puts: 1.64% | 0.69%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior -42.92% | -30.47%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg -53.64% | -62.01%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 943% vs prior. Unusually high activity with volume up 862% vs prior - elevated interest. Bearish P/C ratio of 1.31 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
13:30BULLISHBEARISHBEARISH
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 971 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Oct 3011.7611.80$11.780.3%270.86135
$245.00Nov 2032.2132.34$32.280.4%60.92215
$251.00Nov 2026.5426.65$26.600.4%--0.9028
$249.00Nov 2028.4128.53$28.470.4%--0.9113
$271.00Oct 306.796.82$6.810.4%1420.711.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Nov 202.322.33$2.330.4%21.6K0.2284.5K
$289.00Oct 2613.1713.25$13.210.6%40.99--
$277.00Nov 206.546.58$6.560.6%6270.527.4K
$278.00Oct 263.133.15$3.140.6%3660.67987
$284.00Nov 2010.5110.58$10.550.7%150.69213

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 262 found (avg $0.47, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.120.13$0.137.7%123.6K0.193.3K
$276.00Oct 220.380.39$0.392.6%101.5K0.451.7K
$275.00Oct 220.960.97$0.971.0%28.9K0.762.9K
$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 220.050.06$0.0616.7%99.2K0.084.3K
$275.00Oct 220.180.19$0.195.3%148.7K0.242.6K
$276.00Oct 220.600.61$0.611.6%64.0K0.551.6K
$269.00Oct 230.070.08$0.0812.5%1.2K0.048.6K
$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. 456 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2650.5451.10$50.821.1%7151.00--
$230.00Oct 2645.6846.10$45.890.9%4981.00--
$235.00Oct 2640.7041.10$40.901.0%1.1K1.00--
$240.00Oct 2635.7036.11$35.911.1%2501.00--
$245.00Oct 2630.7031.11$30.911.3%4831.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 224.074.27$4.174.8%1221.00228
$281.00Oct 225.065.33$5.205.2%1051.0031
$282.00Oct 226.066.34$6.204.5%1141.001
$283.00Oct 227.067.33$7.203.8%241.0023
$284.00Oct 228.068.33$8.203.3%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,066 active (total vol 1.3M, top 148.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.120.13$0.137.7%123.6K0.193.3K
$276.00Oct 220.380.39$0.392.6%101.5K0.451.7K
$278.00Oct 220.030.04$0.0425.0%62.3K0.062.3K
$275.00Oct 220.960.97$0.971.0%28.9K0.762.9K
$279.00Oct 220.010.02$0.0250.0%21.3K0.032.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.180.19$0.195.3%148.7K0.242.6K
$274.00Oct 220.050.06$0.0616.7%99.2K0.084.3K
$276.00Oct 220.600.61$0.611.6%64.0K0.551.6K
$273.00Oct 220.020.03$0.0333.3%47.0K0.042.0K
$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. 10 strikes (avg 23.7%, max 45.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 426.6%18.2%45.9%123.6K3.3K
$276.00Oct 22Dec 424.4%18.4%32.3%101.5K1.7K
$275.00Oct 22Dec 424.4%18.7%30.4%28.9K2.9K
$272.50Nov 6Nov 1321.4%20.6%3.7%59200
$277.50Oct 30Dec 422.0%21.5%2.3%325734
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 426.6%18.2%45.9%18.4K1.7K
$276.00Oct 22Dec 424.4%18.4%32.3%64.0K1.6K
$275.00Oct 22Dec 424.4%18.7%30.4%148.8K2.6K
$272.50Nov 6Nov 2721.4%19.2%11.5%40874
$277.50Oct 30Dec 422.0%21.5%2.3%308526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 502 found (best R:R 0.89, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 22$0.58$0.42$0.5876%0.72$275.58
$283.00$284.00Oct 28$0.13$0.87$0.1316%6.69$283.13
$282.00$282.50Dec 4$0.19$0.31$0.1939%1.63$282.19
$277.00$277.50Dec 4$0.24$0.26$0.2448%1.08$277.24
$276.00$277.00Oct 22$0.26$0.74$0.2645%2.85$276.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$277.00Nov 5$1.59$1.41$1.5964%0.89$278.41
$250.00$245.00Nov 27$0.28$4.72$0.2810%16.86$249.72
$280.00$277.00Nov 3$1.69$1.31$1.6965%0.78$278.31
$245.00$240.00Nov 27$0.19$4.81$0.198%25.32$244.81
$262.50$260.00Dec 4$0.43$2.07$0.4324%4.81$262.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 376 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$0.76$0.76$4.2479%0.18$285.76
$290.00$300.00Nov 3$0.25$0.25$9.7593%0.03$290.25
$279.00$281.00Dec 4$0.94$0.94$1.0655%0.89$279.94
$282.50$284.00Dec 4$0.62$0.62$0.8862%0.70$283.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 22$0.13$0.13$0.8776%0.15$274.87
$273.00$272.00Oct 23$0.16$0.16$0.8479%0.19$272.84
$275.00$274.00Oct 23$0.33$0.33$0.6760%0.49$274.67
$274.00$273.00Oct 23$0.23$0.23$0.7771%0.30$273.77
$272.00$271.00Oct 23$0.10$0.10$0.9086%0.11$271.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.98, cheapest $0.83)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.9124.4%22.8%
$272.50Nov 6Nov 13$0.9821.4%20.6%
$277.50Oct 30Nov 6$1.2922.0%21.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.8324.4%22.8%
$272.50Nov 6Nov 13$0.7721.4%20.6%
$277.50Oct 30Nov 6$1.1022.0%21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 404 found (cheapest 0.36% of stock, avg 4.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 22$0.39$0.61$1.00$275.00$277.000.36%
$275.00Oct 22$0.97$0.19$1.16$273.84$276.160.42%
$277.00Oct 22$0.13$1.34$1.47$275.53$278.470.53%
$274.00Oct 22$1.89$0.06$1.95$272.05$275.950.71%
$278.00Oct 22$0.04$2.18$2.22$275.78$280.220.80%
$276.00Oct 23$1.30$1.44$2.74$273.26$278.740.99%
$273.00Oct 22$2.83$0.03$2.86$270.14$275.861.04%
$275.00Oct 23$1.86$1.00$2.86$272.14$277.861.04%
$277.00Oct 23$0.87$2.01$2.88$274.12$279.881.04%
$279.00Oct 22$0.02$3.17$3.19$275.81$282.191.16%

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

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$274.00Oct 22$0.04$0.06$0.10$273.90$278.10
$277.00$274.00Oct 22$0.13$0.06$0.19$273.81$277.19
$278.00$275.00Oct 22$0.04$0.19$0.23$274.77$278.23
$277.00$275.00Oct 22$0.13$0.19$0.32$274.68$277.32
$280.00$271.00Oct 23$0.19$0.18$0.37$270.63$280.37
$280.00$272.00Oct 23$0.19$0.28$0.47$271.53$280.47
$279.00$271.00Oct 23$0.33$0.18$0.51$270.49$279.51
$279.00$272.00Oct 23$0.33$0.28$0.61$271.39$279.61
$280.00$273.00Oct 23$0.19$0.44$0.63$272.37$280.63
$276.00$274.00Oct 22$0.39$0.06$0.45$273.55$276.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 433 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
268/268282/283Nov 6$0.26$0.2445%1.08$267.74$282.76
265/266281/282Nov 3$0.47$0.5351%0.89$265.53$281.47
264/265281/282Nov 4$0.48$0.5250%0.92$264.52$281.48
256/257283/284Nov 20$0.46$0.5452%0.85$256.54$283.46
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
256/257285/286Nov 20$0.41$0.5956%0.69$256.59$285.41
257/258285/286Nov 20$0.42$0.5855%0.72$257.58$285.42
262/263283/284Nov 20$0.53$0.4744%1.13$262.47$283.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.32$0.6858%2.12
$276.00$277.00$278.00Oct 22$0.17$0.8339%4.88
$260.00$262.50$265.00Nov 27$0.06$2.447%40.67
$277.00$278.00$279.00Oct 22$0.07$0.9316%13.29
$274.00$275.00$276.00Oct 26$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 22$0.11$0.8938%8.09
$275.00$276.00$277.00Oct 22$0.31$0.6957%2.23
$250.00$255.00$260.00Nov 4$0.13$4.876%37.46
$250.00$255.00$260.00Nov 3$0.12$4.886%40.67
$235.00$240.00$245.00Nov 27$0.05$4.953%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 418 found (best net $-8.02, 400 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Nov 13-$8.02$6.98
$250.00$260.001:2Oct 23-$5.92$4.08
$274.00$275.001:2Oct 22-$0.05$0.95
$292.00$295.001:2Nov 4$0.00$3.00
$278.00$279.001:2Oct 23-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$292.50$282.001:2Dec 4-$2.71$7.79
$295.00$288.001:2Oct 30-$5.41$1.59
$285.00$280.001:2Nov 3-$2.46$2.54
$278.00$277.001:2Oct 22-$0.50$0.50
$250.00$240.001:2Nov 4-$0.04$9.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 247 found (best yield 2.92%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$8.040.510.1%2.92%3.00%20--
$277.00Dec 4$7.490.480.4%2.72%3.16%6--
$277.50Dec 4$7.220.480.6%2.62%3.24%30--
$278.00Dec 4$6.950.470.8%2.52%3.33%23--
$279.00Dec 4$6.440.451.2%2.34%3.50%40--
$281.00Dec 4$5.500.411.9%1.99%3.89%7--
$282.00Dec 4$5.060.392.3%1.83%4.09%31--
$282.50Dec 4$4.850.382.4%1.76%4.20%11--
$276.00Nov 27$7.220.510.1%2.62%2.70%26104
$277.00Nov 27$6.680.490.4%2.42%2.86%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 549,950
Total Puts 723,068
Put/Call Ratio 1.31
Net Difference -173,118

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