Tour v531
IWM
iShares Russell 2000 ETF
$275.83 -0.24%
(10/22 13:45) ◀
|
Thursday, October 22, 2026 (1:50pm)
January 2026
|
▶ (10/22 13:55)
◀ 10/22 13:50 ▶

Option Volume

Detail
ℹ
Current (10/22 1:50pm) 1,314,240
Calls: 573,111 (44%)
Puts: 741,129 (56%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +893.58%
Calls: +674.41% (Calls)
Puts: +1171.95% (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 -6.45%
Calls: -7.23%
Puts: -5.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 1:50pm) $138.45M
Calls: $79.79M (58%)
Puts: $58.66M (42%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +947.30%
Calls: +1022.44%
Puts: +859.89%
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 -19.10%
Calls: +56.30%
Puts: -51.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 1:50pm) 1.29
Prior (10/21) 0.79
Current vs Prior +64.25%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +6.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 1:50pm) 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 0.53% | 1.18%1.18% | 1.59%1.18% | 2.80%4.87% | 6.70%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -31.90% | +3.70%+52.63% | +9.49%-18.94% | +6.73%+530.25% | +46.71%
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 -41.76% | -7.68%+62.05% | +10.29%-23.22% | +9.40%+463.14% | +36.27%
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 -31.90% | +3.70%+22.17% | -0.69%-26.48% | -1.42%+1142.47% | +42.57%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.51% | 1.25%
Calls: 1.06% | 1.08%
Puts: 1.96% | 1.43%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior -35.19% | -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 -47.36% | -46.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 947% vs prior. Unusually high activity with volume up 894% vs prior - elevated interest. Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio rising 64% - 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
13:50BULLISHBEARISHBEARISH
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 1,024 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Nov 2014.3214.36$14.340.3%630.75802
$264.00Nov 2015.1215.17$15.150.3%160.76114
$268.00Nov 2012.0012.04$12.020.3%520.69320
$269.00Nov 2011.2611.30$11.280.4%710.67343
$266.00Nov 2013.5213.57$13.550.4%1870.73317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Nov 202.322.33$2.330.4%23.6K0.2284.5K
$284.00Nov 2010.5010.55$10.530.5%150.69213
$261.00Nov 202.012.02$2.010.5%970.1950.8K
$283.00Nov 209.859.90$9.880.5%80.661.9K
$276.00Oct 261.951.96$1.960.5%3.6K0.51477

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 305 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.080.09$0.0911.1%126.9K0.163.3K
$276.00Oct 220.310.32$0.323.1%110.5K0.441.7K
$275.00Oct 220.930.94$0.941.1%30.0K0.792.9K
$282.00Oct 230.050.06$0.0616.7%9880.046.3K
$281.00Oct 230.100.11$0.119.1%12.4K0.0721.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.120.13$0.137.7%154.5K0.212.6K
$276.00Oct 220.500.51$0.512.0%66.0K0.561.6K
$270.00Oct 230.100.11$0.119.1%9.3K0.0610.4K
$271.00Oct 230.160.17$0.175.9%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. 456 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 2215.6616.12$15.892.9%411.0033
$261.00Oct 2214.7815.12$14.952.3%411.007
$262.00Oct 2213.7814.12$13.952.4%151.002
$263.00Oct 2212.7512.93$12.841.4%1171.0017
$264.00Oct 2211.7411.93$11.841.6%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Oct 236.636.72$6.681.3%--1.0010
$283.00Oct 237.137.22$7.181.3%11.005
$284.00Oct 238.138.22$8.181.1%151.0019
$285.00Oct 239.129.22$9.171.1%681.00103
$286.00Oct 2310.1210.22$10.171.0%31.002

Most actively traded options today. High liquidity = easy entry/exit. 1,077 active (total vol 1.3M, top 154.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.080.09$0.0911.1%126.9K0.163.3K
$276.00Oct 220.310.32$0.323.1%110.5K0.441.7K
$278.00Oct 220.020.03$0.0333.3%62.6K0.052.3K
$275.00Oct 220.930.94$0.941.1%30.0K0.792.9K
$279.00Oct 220.010.02$0.0250.0%21.4K0.032.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.120.13$0.137.7%154.5K0.212.6K
$274.00Oct 220.030.04$0.0425.0%100.2K0.074.3K
$276.00Oct 220.500.51$0.512.0%66.0K0.561.6K
$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 18.7%, max 38.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 425.3%18.2%38.5%126.9K3.3K
$275.00Oct 22Dec 422.9%18.7%22.6%30.0K2.9K
$276.00Oct 22Dec 422.6%18.5%22.3%110.5K1.7K
$272.50Nov 6Nov 1321.5%20.7%3.8%71200
$277.50Oct 30Dec 422.1%21.5%2.7%362734
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 425.3%18.2%38.5%19.4K1.7K
$275.00Oct 22Dec 422.9%18.7%22.6%154.5K2.6K
$276.00Oct 22Dec 422.6%18.5%22.3%66.0K1.6K
$272.50Nov 6Nov 2721.5%19.3%11.3%54874
$277.50Oct 30Dec 422.1%21.5%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 0.79, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 22$0.62$0.38$0.6279%0.61$275.62
$275.00$276.00Oct 23$0.55$0.45$0.5561%0.82$275.55
$287.00$287.50Nov 27$0.13$0.37$0.1327%2.85$287.13
$290.00$291.00Nov 13$0.14$0.86$0.1415%6.14$290.14
$295.00$296.00Nov 27$0.12$0.88$0.1213%7.33$295.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$277.00Nov 3$1.68$1.32$1.6865%0.79$278.32
$250.00$245.00Nov 27$0.28$4.72$0.2810%16.86$249.72
$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
$282.00$279.00Dec 4$1.64$1.36$1.6461%0.83$280.36

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 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 5$0.42$0.42$9.5890%0.04$290.42
$285.00$290.00Nov 5$0.77$0.77$4.2379%0.18$285.77
$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$1.5174%0.32$283.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$272.00Oct 23$0.16$0.16$0.8480%0.19$272.84
$275.00$274.00Oct 23$0.33$0.33$0.6761%0.49$274.67
$274.00$273.00Oct 23$0.22$0.22$0.7871%0.28$273.78
$271.00$270.00Oct 26$0.13$0.13$0.8783%0.15$270.87
$275.00$274.00Oct 26$0.37$0.37$0.6357%0.59$274.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.99, cheapest $0.76)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.9421.5%20.7%
$277.50Oct 30Nov 6$1.2822.1%22.0%
$276.00Oct 22Oct 23$0.9822.6%22.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.7621.5%20.7%
$277.50Oct 30Nov 6$1.0922.1%22.0%
$276.00Oct 22Oct 23$0.8922.6%22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 406 found (cheapest 0.30% of stock, avg 4.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 22$0.32$0.51$0.83$275.17$276.830.30%
$275.00Oct 22$0.94$0.13$1.07$273.93$276.070.39%
$277.00Oct 22$0.09$1.27$1.36$275.64$278.360.49%
$274.00Oct 22$1.90$0.04$1.94$272.06$275.940.70%
$278.00Oct 22$0.03$2.17$2.20$275.80$280.200.80%
$276.00Oct 23$1.30$1.40$2.70$273.30$278.700.98%
$275.00Oct 23$1.85$0.97$2.82$272.18$277.821.02%
$277.00Oct 23$0.85$1.96$2.81$274.19$279.811.02%
$273.00Oct 22$2.87$0.02$2.89$270.11$275.891.05%
$279.00Oct 22$0.02$3.12$3.14$275.86$282.141.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.05% of stock, avg 2.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$274.00Oct 22$0.09$0.04$0.13$273.87$277.13
$277.00$275.00Oct 22$0.09$0.13$0.22$274.78$277.22
$280.00$271.00Oct 23$0.19$0.17$0.36$270.64$280.36
$280.00$272.00Oct 23$0.19$0.26$0.45$271.55$280.45
$279.00$271.00Oct 23$0.32$0.17$0.49$270.51$279.49
$276.00$275.00Oct 22$0.32$0.13$0.45$274.55$276.45
$276.00$274.00Oct 22$0.32$0.04$0.36$273.64$276.36
$279.00$272.00Oct 23$0.32$0.26$0.58$271.42$279.58
$280.00$273.00Oct 23$0.19$0.42$0.61$272.39$280.61
$279.00$273.00Oct 23$0.32$0.42$0.74$272.26$279.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 455 found (best R:R 0.72, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
261/262283/284Nov 6$0.42$0.5857%0.72$261.58$283.42
261/262281/282Nov 6$0.48$0.5251%0.92$261.52$281.48
263/264283/284Nov 6$0.44$0.5654%0.79$263.56$283.44
267/268282/282Nov 6$0.26$0.2444%1.08$267.24$282.26
258/259283/284Nov 13$0.44$0.5654%0.79$258.56$283.44
267/268282/283Nov 6$0.25$0.2546%1.00$267.25$282.75
263/264281/282Nov 6$0.50$0.5048%1.00$263.50$281.50
261/262283/284Nov 20$0.52$0.4846%1.08$261.48$283.52
268/268282/282Nov 6$0.26$0.2443%1.08$267.74$282.26
256/257283/284Nov 20$0.46$0.5451%0.85$256.54$283.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 22$0.17$0.8339%4.88
$275.00$276.00$277.00Oct 22$0.39$0.6163%1.56
$275.00$276.00$277.00Oct 23$0.10$0.9023%9.00
$277.00$278.00$279.00Oct 22$0.05$0.9513%19.00
$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$0.14$0.8639%6.14
$275.00$276.00$277.00Oct 22$0.38$0.6263%1.63
$250.00$255.00$260.00Nov 3$0.09$4.916%54.56
$250.00$255.00$260.00Nov 4$0.12$4.886%40.67
$274.00$275.00$276.00Oct 22$0.29$0.7150%2.45

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 $-8.05, 400 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Nov 13-$8.05$6.95
$250.00$260.001:2Oct 23-$6.08$3.92
$292.00$295.001:2Nov 4-$0.01$2.99
$277.00$278.001:2Oct 23-$0.21$0.79
$278.00$279.001:2Oct 23-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$292.50$282.001:2Dec 4-$2.75$7.75
$295.00$288.001:2Oct 30-$5.45$1.55
$285.00$280.001:2Nov 3-$2.46$2.54
$278.00$277.001:2Oct 22-$0.37$0.63
$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. 248 found (best yield 2.93%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$8.090.510.1%2.93%2.99%20--
$277.00Dec 4$7.540.480.4%2.73%3.16%6--
$277.50Dec 4$7.260.480.6%2.63%3.24%30--
$278.00Dec 4$7.000.470.8%2.54%3.32%23--
$279.00Dec 4$6.480.451.1%2.35%3.50%40--
$281.00Dec 4$5.530.411.9%2.00%3.88%7--
$282.00Dec 4$5.090.392.2%1.85%4.08%31--
$282.50Dec 4$4.870.382.4%1.77%4.18%11--
$276.00Nov 27$7.280.510.1%2.64%2.70%29104
$277.00Nov 27$6.740.490.4%2.44%2.87%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 573,111
Total Puts 741,129
Put/Call Ratio 1.29
Net Difference -168,018

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