Tour v531
IWM
iShares Russell 2000 ETF
$276.02 -0.17%
(10/22 13:40) ◀
|
Thursday, October 22, 2026 (1:45pm)
January 2026
|
▶ (10/22 13:50)
◀ 10/22 13:45 ▶

Option Volume

Detail
ℹ
Current (10/22 1:45pm) 1,300,901
Calls: 564,801 (43%)
Puts: 736,100 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +883.50%
Calls: +663.18% (Calls)
Puts: +1163.32% (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 -7.40%
Calls: -8.57%
Puts: -6.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 1:45pm) $138.62M
Calls: $83.21M (60%)
Puts: $55.41M (40%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +948.57%
Calls: +1070.53%
Puts: +806.69%
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: +62.99%
Puts: -53.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 1:45pm) 1.30
Prior (10/21) 0.79
Current vs Prior +65.53%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +7.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 1:45pm) 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 0.56% | 1.18%1.18% | 1.59%1.18% | 2.77%4.81% | 6.65%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -27.26% | +3.62%+52.51% | +9.40%-19.01% | +5.68%+523.20% | +45.57%
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 -37.79% | -7.75%+61.93% | +10.21%-23.28% | +8.33%+456.84% | +35.21%
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 -27.26% | +3.62%+22.07% | -0.77%-26.54% | -2.39%+1128.58% | +41.46%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.02% | 1.25%
Calls: 2.22% | 1.42%
Puts: 1.82% | 1.09%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior -13.30% | -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 -29.58% | -46.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($83.21M). Massive premium surge with dollar volume up 949% vs prior. Unusually high activity with volume up 884% vs prior - elevated interest. Bearish P/C ratio of 1.30 indicates protective 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
13:45BULLISHBEARISHBEARISH
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 1,029 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2018.6518.72$18.680.4%280.82802
$261.00Nov 2017.7917.86$17.830.4%40.81154
$268.00Nov 2012.1412.19$12.170.4%520.70320
$262.00Nov 2016.9417.01$16.980.4%70.8045
$265.00Nov 2014.4614.52$14.490.4%630.75802
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 262.372.38$2.380.4%1.5K0.57475
$280.00Nov 207.937.97$7.950.5%900.5837.4K
$283.00Nov 209.709.75$9.730.5%80.661.9K
$276.00Oct 261.861.87$1.870.5%3.6K0.49477
$275.00Nov 205.555.58$5.570.5%3.5K0.4654.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 303 found (avg $0.41, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.130.14$0.147.1%125.7K0.213.3K
$276.00Oct 220.440.45$0.452.2%106.8K0.521.7K
$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 220.100.11$0.119.1%153.5K0.172.6K
$276.00Oct 220.410.42$0.422.4%65.3K0.481.6K
$270.00Oct 230.100.11$0.119.1%9.3K0.0610.4K
$271.00Oct 230.150.16$0.166.3%3.4K0.097.3K
$269.00Oct 230.070.08$0.0812.5%1.2K0.048.6K

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 2215.7316.14$15.942.6%411.0033
$261.00Oct 2214.7715.16$14.972.6%411.007
$262.00Oct 2213.7614.15$13.962.8%151.002
$263.00Oct 2212.8913.08$12.991.5%1171.0017
$264.00Oct 2211.8812.12$12.002.0%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 236.927.02$6.971.4%11.005
$284.00Oct 237.918.02$7.971.4%151.0019
$285.00Oct 238.939.01$8.970.9%681.00103
$286.00Oct 239.8910.03$9.961.4%31.002
$287.00Oct 2310.8911.01$10.951.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,075 active (total vol 1.3M, top 153.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.130.14$0.147.1%125.7K0.213.3K
$276.00Oct 220.440.45$0.452.2%106.8K0.521.7K
$278.00Oct 220.030.04$0.0425.0%62.6K0.062.3K
$275.00Oct 221.121.15$1.142.6%30.0K0.832.9K
$279.00Oct 220.010.02$0.0250.0%21.3K0.032.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.100.11$0.119.1%153.5K0.172.6K
$274.00Oct 220.030.04$0.0425.0%100.0K0.064.3K
$276.00Oct 220.410.42$0.422.4%65.3K0.481.6K
$273.00Oct 220.010.02$0.0250.0%47.3K0.032.0K
$272.00Oct 220.000.01$0.01100.0%29.0K0.013.5K

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 20.0%, max 36.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 424.9%18.3%36.4%125.7K3.3K
$275.00Oct 22Dec 424.0%18.7%28.6%30.0K2.9K
$276.00Oct 22Dec 423.0%18.5%24.7%106.8K1.7K
$272.50Nov 6Nov 1321.4%20.7%3.8%71200
$277.50Oct 30Dec 422.1%21.5%2.8%362734
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 424.9%18.3%36.4%19.1K1.7K
$275.00Oct 22Dec 424.0%18.7%28.6%153.6K2.6K
$276.00Oct 22Dec 423.0%18.5%24.7%65.4K1.6K
$272.50Nov 6Nov 2721.4%19.3%11.2%54874
$277.50Oct 30Dec 422.1%21.5%2.8%308526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 508 found (best R:R 18.23, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Nov 27$0.13$0.87$0.1314%6.69$294.13
$275.00$276.00Oct 23$0.58$0.42$0.5863%0.72$275.58
$296.00$297.00Nov 27$0.11$0.89$0.1112%8.09$296.11
$284.00$285.00Nov 2$0.18$0.82$0.1820%4.56$284.18
$293.00$294.00Nov 20$0.13$0.87$0.1314%6.69$293.13
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$1.66$1.34$1.6665%0.81$278.34
$245.00$240.00Nov 27$0.19$4.81$0.198%25.32$244.81
$240.00$235.00Nov 20$0.10$4.90$0.105%49.00$239.90
$267.00$265.00Dec 4$0.46$1.54$0.4631%3.35$266.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 380 found (best R:R 0.04, avg 0.40)

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$0.80$0.80$4.2079%0.19$285.80
$290.00$300.00Nov 3$0.27$0.27$9.7393%0.03$290.27
$279.00$281.00Dec 4$0.95$0.95$1.0555%0.90$279.95
$283.00$285.00Nov 4$0.50$0.50$1.5074%0.33$283.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$275.00Oct 22$0.31$0.31$0.6952%0.45$275.69
$274.00$273.00Oct 23$0.21$0.21$0.7973%0.27$273.79
$275.00$274.00Oct 23$0.30$0.30$0.7063%0.43$274.70
$273.00$272.00Oct 23$0.13$0.13$0.8781%0.15$272.87
$276.00$275.00Oct 23$0.41$0.41$0.5951%0.69$275.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.99, cheapest $0.77)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.9421.4%20.7%
$276.00Oct 22Oct 23$0.9623.0%22.3%
$277.50Oct 30Nov 6$1.2822.1%22.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.7721.4%20.7%
$276.00Oct 22Oct 23$0.8823.0%22.3%
$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 0.32% of stock, avg 4.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 22$0.45$0.42$0.87$275.13$276.870.32%
$275.00Oct 22$1.14$0.11$1.25$273.75$276.250.45%
$277.00Oct 22$0.14$1.10$1.24$275.76$278.240.45%
$278.00Oct 22$0.04$2.01$2.05$275.95$280.050.74%
$274.00Oct 22$2.02$0.04$2.06$271.94$276.060.75%
$276.00Oct 23$1.41$1.30$2.71$273.29$278.710.98%
$277.00Oct 23$0.95$1.84$2.79$274.21$279.791.01%
$275.00Oct 23$1.99$0.89$2.88$272.12$277.881.04%
$273.00Oct 22$3.00$0.02$3.02$269.98$276.021.09%
$279.00Oct 22$0.02$3.00$3.02$275.98$282.021.09%

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$0.11$0.15$274.85$278.15
$277.00$274.00Oct 22$0.14$0.04$0.18$273.82$277.18
$277.00$275.00Oct 22$0.14$0.11$0.25$274.75$277.25
$281.00$272.00Oct 23$0.11$0.25$0.36$271.64$281.36
$280.00$272.00Oct 23$0.20$0.25$0.45$271.55$280.45
$281.00$273.00Oct 23$0.11$0.38$0.49$272.51$281.49
$280.00$273.00Oct 23$0.20$0.38$0.58$272.42$280.58
$279.00$272.00Oct 23$0.36$0.25$0.61$271.39$279.61
$279.00$273.00Oct 23$0.36$0.38$0.74$272.26$279.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 509 found (best R:R 1.27, avg credit $0.45)

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$0.27$0.2344%1.17$267.73$282.77
264/265286/287Dec 4$0.57$0.4341%1.33$264.43$286.57
256/257285/286Nov 20$0.42$0.5856%0.72$256.58$285.42
258/259285/286Nov 20$0.44$0.5654%0.79$258.56$285.44
256/257284/285Nov 20$0.44$0.5654%0.79$256.56$284.44
258/259284/285Nov 20$0.46$0.5452%0.85$258.54$284.46
260/261285/286Nov 20$0.46$0.5452%0.85$260.54$285.46
261/262281/282Nov 6$0.47$0.5350%0.89$261.53$281.47
258/259284/285Nov 13$0.41$0.5956%0.69$258.59$284.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 3.76, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 22$0.21$0.7946%3.76
$274.00$275.00$276.00Oct 22$0.19$0.8142%4.26
$275.00$276.00$277.00Oct 22$0.38$0.6262%1.63
$277.00$278.00$279.00Oct 22$0.08$0.9218%11.50
$271.00$273.00$275.00Dec 4$0.07$1.938%27.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Nov 3$0.09$4.916%54.56
$275.00$276.00$277.00Oct 22$0.37$0.6362%1.70
$250.00$255.00$260.00Nov 4$0.11$4.896%44.45
$276.00$277.00$278.00Oct 22$0.23$0.7745%3.35
$240.00$245.00$250.00Nov 27$0.07$4.934%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 417 found (best net $-0.15, 401 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$268.001:2Nov 2-$0.15$10.35
$240.00$255.001:2Nov 13-$8.23$6.77
$250.00$260.001:2Oct 23-$6.11$3.89
$274.00$275.001:2Oct 22-$0.26$0.74
$292.00$295.001:2Nov 4-$0.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$292.50$282.001:2Dec 4-$2.71$7.79
$295.00$288.001:2Oct 30-$5.18$1.82
$285.00$280.001:2Nov 3-$2.37$2.63
$278.00$277.001:2Oct 22-$0.19$0.81
$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. 233 found (best yield 2.76%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Dec 4$7.630.490.4%2.76%3.12%6--
$277.50Dec 4$7.350.480.5%2.66%3.20%30--
$278.00Dec 4$7.080.470.7%2.57%3.28%23--
$279.00Dec 4$6.570.451.1%2.38%3.46%40--
$281.00Dec 4$5.610.411.8%2.03%3.84%7--
$282.00Dec 4$5.170.392.2%1.87%4.04%31--
$282.50Dec 4$4.950.382.4%1.79%4.14%11--
$277.00Nov 27$6.820.480.4%2.47%2.83%20107
$277.50Nov 27$6.540.480.5%2.37%2.91%45137
$278.00Nov 27$6.310.470.7%2.29%3.00%50177

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 564,801
Total Puts 736,100
Put/Call Ratio 1.30
Net Difference -171,299

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