Tour v531
IWM
iShares Russell 2000 ETF
$276.00 -0.18%
(10/22 13:35) ◀
|
Thursday, October 22, 2026 (1:40pm)
January 2026
|
▶ (10/22 13:45)
◀ 10/22 13:40 ▶

Option Volume

Detail
ℹ
Current (10/22 1:40pm) 1,292,755
Calls: 560,759 (43%)
Puts: 731,996 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +877.34%
Calls: +657.72% (Calls)
Puts: +1156.28% (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 -7.98%
Calls: -9.23%
Puts: -6.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 1:40pm) $138.52M
Calls: $82.38M (59%)
Puts: $56.14M (41%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +947.85%
Calls: +1058.82%
Puts: +818.75%
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 -19.05%
Calls: +61.36%
Puts: -53.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 1:40pm) 1.31
Prior (10/21) 0.79
Current vs Prior +65.80%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +7.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 1:40pm) 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% | 1.62%1.20% | 2.80%4.86% | 6.69%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -26.31% | +5.55%+55.35% | +11.16%-17.50% | +6.94%+529.39% | +46.54%
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 -36.97% | -6.03%+64.94% | +11.98%-21.85% | +9.62%+462.37% | +36.11%
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 -26.31% | +5.55%+24.34% | +0.83%-25.17% | -1.23%+1140.78% | +42.41%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.53% | 1.25%
Calls: 0.90% | 1.01%
Puts: 2.17% | 1.50%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior -34.33% | -2.34%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg -46.66% | -46.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 948% vs prior. Unusually high activity with volume up 877% vs prior - elevated interest. Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio rising 66% - 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
13:40BULLISHBEARISHBEARISH
13:35BULLISHBEARISHBEARISH
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 1,031 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 263.203.21$3.210.3%4520.66798
$268.00Nov 2012.1212.16$12.140.3%520.70320
$265.00Oct 3011.9411.98$11.960.3%270.87135
$269.00Nov 2011.3811.42$11.400.4%710.68343
$266.00Nov 2013.6613.71$13.690.4%1870.73317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 263.003.01$3.010.3%3820.66987
$277.00Oct 262.402.41$2.410.4%1.5K0.58475
$283.00Nov 209.739.78$9.750.5%80.661.9K
$276.00Oct 261.891.90$1.900.5%3.6K0.50477
$277.00Oct 231.871.88$1.880.5%2.9K0.6123.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 307 found (avg $0.41, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.130.14$0.147.1%125.1K0.193.3K
$276.00Oct 220.430.44$0.442.3%104.7K0.481.7K
$282.00Oct 230.050.06$0.0616.7%9870.046.3K
$281.00Oct 230.100.11$0.119.1%12.4K0.0721.3K
$280.00Oct 230.190.20$0.205.0%18.1K0.1215.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.120.13$0.137.7%152.4K0.202.6K
$276.00Oct 220.450.46$0.462.2%64.8K0.521.6K
$270.00Oct 230.100.11$0.119.1%9.2K0.0610.4K
$269.00Oct 230.070.08$0.0812.5%1.2K0.048.6K
$271.00Oct 230.160.17$0.175.9%3.3K0.097.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 458 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 2215.6916.14$15.922.8%411.0033
$261.00Oct 2214.7715.18$14.982.7%411.007
$262.00Oct 2213.7614.15$13.962.8%151.002
$263.00Oct 2212.8613.05$12.961.5%1171.0017
$264.00Oct 2211.8612.06$11.961.7%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 236.987.07$7.031.3%11.005
$284.00Oct 237.978.06$8.021.1%151.0019
$285.00Oct 238.969.06$9.011.1%681.00103
$286.00Oct 239.9510.06$10.001.1%31.002
$287.00Oct 2310.9611.06$11.010.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,071 active (total vol 1.3M, top 152.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.130.14$0.147.1%125.1K0.193.3K
$276.00Oct 220.430.44$0.442.3%104.7K0.481.7K
$278.00Oct 220.030.04$0.0425.0%62.5K0.062.3K
$275.00Oct 221.101.11$1.110.9%29.7K0.802.9K
$279.00Oct 220.010.02$0.0250.0%21.3K0.032.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.120.13$0.137.7%152.4K0.202.6K
$274.00Oct 220.030.04$0.0425.0%99.9K0.064.3K
$276.00Oct 220.450.46$0.462.2%64.8K0.521.6K
$273.00Oct 220.010.02$0.0250.0%47.2K0.032.0K
$272.00Oct 220.010.02$0.0250.0%28.8K0.023.5K

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 20.9%, max 40.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 425.5%18.2%40.0%125.1K3.3K
$276.00Oct 22Dec 423.8%18.4%29.2%104.7K1.7K
$275.00Oct 22Dec 423.4%18.7%25.5%29.7K2.9K
$272.50Nov 6Nov 1321.4%20.6%3.9%71200
$277.50Oct 30Dec 422.1%21.6%2.7%362734
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 425.4%18.2%39.2%19.0K1.7K
$276.00Oct 22Dec 423.6%18.4%27.9%64.8K1.6K
$275.00Oct 22Dec 423.6%18.7%26.4%152.5K2.6K
$272.50Nov 6Nov 2721.4%19.3%11.0%54874
$277.50Oct 30Dec 422.1%21.6%2.7%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 18.23, avg 3.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.00$288.00Nov 3$0.11$0.89$0.1113%8.09$287.11
$282.00$282.50Oct 30$0.12$0.38$0.1225%3.17$282.12
$291.00$292.00Nov 27$0.18$0.82$0.1819%4.56$291.18
$285.00$286.00Oct 29$0.11$0.89$0.1113%8.09$285.11
$277.50$278.00Nov 27$0.24$0.26$0.2448%1.08$277.74
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.26$4.74$0.2610%18.23$249.74
$280.00$277.00Nov 3$1.67$1.33$1.6765%0.80$278.33
$282.00$279.00Dec 4$1.62$1.38$1.6261%0.85$280.38
$245.00$240.00Nov 27$0.19$4.81$0.198%25.32$244.81
$250.00$245.00Nov 13$0.17$4.83$0.178%28.41$249.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 364 found (best R:R 0.04, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 5$0.43$0.43$9.5790%0.04$290.43
$285.00$290.00Nov 5$0.78$0.78$4.2279%0.18$285.78
$290.00$300.00Nov 3$0.27$0.27$9.7393%0.03$290.27
$279.00$281.00Dec 4$0.96$0.96$1.0455%0.92$279.96
$282.50$284.00Dec 4$0.61$0.61$0.8962%0.69$283.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Oct 23$0.22$0.22$0.7872%0.28$273.78
$275.00$274.00Oct 23$0.31$0.31$0.6962%0.45$274.69
$275.00$274.00Oct 26$0.36$0.36$0.6458%0.56$274.64
$274.00$273.00Oct 29$0.36$0.36$0.6460%0.56$273.64
$274.00$273.00Oct 26$0.28$0.28$0.7266%0.39$273.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.99, cheapest $0.96)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.9623.8%22.1%
$272.50Nov 6Nov 13$0.9521.4%20.6%
$277.50Oct 30Nov 6$1.2822.1%22.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.8723.6%22.1%
$272.50Nov 6Nov 13$0.7721.4%20.6%
$277.50Oct 30Nov 6$1.1022.1%22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 406 found (cheapest 0.33% of stock, avg 4.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 22$0.44$0.46$0.90$275.10$276.900.33%
$275.00Oct 22$1.11$0.13$1.24$273.76$276.240.45%
$277.00Oct 22$0.14$1.15$1.29$275.71$278.290.47%
$274.00Oct 22$2.01$0.04$2.05$271.95$276.050.74%
$278.00Oct 22$0.04$2.05$2.09$275.91$280.090.76%
$276.00Oct 23$1.40$1.33$2.73$273.27$278.730.99%
$277.00Oct 23$0.94$1.88$2.82$274.18$279.821.02%
$275.00Oct 23$1.98$0.92$2.90$272.10$277.901.05%
$273.00Oct 22$2.97$0.02$2.99$270.01$275.991.08%
$279.00Oct 22$0.02$3.02$3.04$275.96$282.041.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.03% of stock, avg 2.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$274.00Oct 22$0.04$0.04$0.08$273.92$278.08
$278.00$275.00Oct 22$0.04$0.13$0.17$274.83$278.17
$277.00$274.00Oct 22$0.14$0.04$0.18$273.82$277.18
$277.00$275.00Oct 22$0.14$0.13$0.27$274.73$277.27
$281.00$272.00Oct 23$0.11$0.26$0.37$271.63$281.37
$280.00$272.00Oct 23$0.20$0.26$0.46$271.54$280.46
$281.00$273.00Oct 23$0.11$0.39$0.50$272.50$281.50
$280.00$273.00Oct 23$0.20$0.39$0.59$272.41$280.59
$279.00$272.00Oct 23$0.36$0.26$0.62$271.38$279.62
$279.00$273.00Oct 23$0.36$0.39$0.75$272.25$279.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 528 found (best R:R 1.50, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268282/282Nov 13$0.30$0.2038%1.50$267.20$282.30
267/268282/283Nov 13$0.29$0.2140%1.38$267.21$282.79
259/260284/285Nov 27$0.51$0.4948%1.04$259.49$284.51
258/259284/285Nov 13$0.42$0.5856%0.72$258.58$284.42
268/268282/283Nov 6$0.26$0.2444%1.08$267.74$282.76
258/259283/284Nov 13$0.44$0.5654%0.79$258.56$283.44
257/258284/285Nov 27$0.48$0.5250%0.92$257.52$284.48
261/262281/282Nov 6$0.47$0.5351%0.89$261.53$281.47
264/265282/283Nov 2$0.39$0.6159%0.64$264.61$282.39
256/257284/285Nov 20$0.44$0.5654%0.79$256.56$284.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 3.35, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 22$0.23$0.7747%3.35
$275.00$276.00$277.00Oct 22$0.37$0.6362%1.70
$276.00$277.00$278.00Oct 22$0.20$0.8042%4.00
$273.00$274.00$275.00Oct 22$0.06$0.9420%15.67
$272.00$273.00$274.00Oct 23$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.36$0.6461%1.78
$250.00$255.00$260.00Nov 3$0.09$4.916%54.56
$250.00$255.00$260.00Nov 4$0.11$4.896%44.45
$274.00$275.00$276.00Oct 22$0.24$0.7646%3.17
$276.00$277.00$278.00Oct 22$0.21$0.7942%3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 413 found (best net $-0.03, 396 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$268.001:2Nov 2-$0.03$10.47
$240.00$255.001:2Nov 13-$8.19$6.81
$250.00$260.001:2Oct 23-$6.12$3.88
$274.00$275.001:2Oct 22-$0.21$0.79
$292.00$295.001:2Nov 4-$0.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$292.50$282.001:2Dec 4-$2.67$7.83
$295.00$288.001:2Oct 30-$5.22$1.78
$285.00$280.001:2Nov 3-$2.38$2.62
$278.00$277.001:2Oct 22-$0.25$0.75
$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. 249 found (best yield 2.95%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$8.150.510.0%2.95%2.95%20--
$277.00Dec 4$7.590.490.4%2.75%3.11%6--
$277.50Dec 4$7.320.480.5%2.65%3.20%30--
$278.00Dec 4$7.050.470.7%2.55%3.28%23--
$279.00Dec 4$6.540.451.1%2.37%3.46%40--
$281.00Dec 4$5.580.411.8%2.02%3.83%7--
$282.00Dec 4$5.140.392.2%1.86%4.04%31--
$282.50Dec 4$4.920.382.4%1.78%4.14%11--
$276.00Nov 27$7.340.510.0%2.66%2.66%26104
$277.00Nov 27$6.790.490.4%2.46%2.82%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 560,759
Total Puts 731,996
Put/Call Ratio 1.31
Net Difference -171,237

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