Tour v531
IWM
iShares Russell 2000 ETF
$275.99 -0.18%
(10/22 13:50) ◀
|
Thursday, October 22, 2026 (1:55pm)
January 2026
|
▶ (10/22 14:00)
◀ 10/22 13:55 ▶

Option Volume

Detail
ℹ
Current (10/22 1:55pm) 1,324,509
Calls: 578,820 (44%)
Puts: 745,689 (56%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +901.34%
Calls: +682.13% (Calls)
Puts: +1179.78% (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 -5.72%
Calls: -6.30%
Puts: -5.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 1:55pm) $139.66M
Calls: $82.91M (59%)
Puts: $56.74M (41%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +956.42%
Calls: +1066.29%
Puts: +828.60%
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 -18.39%
Calls: +62.40%
Puts: -52.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 1:55pm) 1.29
Prior (10/21) 0.79
Current vs Prior +63.63%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +5.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 1:55pm) 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 0.54% | 1.20%1.20% | 1.61%1.20% | 2.81%4.86% | 6.70%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -29.59% | +5.87%+55.82% | +10.92%-17.25% | +7.21%+529.86% | +46.70%
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 -39.78% | -5.75%+65.44% | +11.73%-21.62% | +9.91%+462.79% | +36.26%
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 -29.59% | +5.87%+24.72% | +0.61%-24.95% | -0.97%+1141.70% | +42.56%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.30% | 0.88%
Calls: 1.85% | 1.01%
Puts: 4.76% | 0.75%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior +41.63% | -31.25%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg +15.04% | -62.44%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 956% vs prior. Unusually high activity with volume up 901% 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
13:55BULLISHBEARISHBEARISH
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 1,032 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Nov 2014.4414.50$14.470.4%630.75802
$245.00Nov 2032.3932.53$32.460.4%60.92215
$266.00Nov 2013.6513.71$13.680.4%1870.73317
$270.00Oct 266.436.46$6.450.5%670.86285
$267.00Nov 2012.8712.93$12.900.5%250.71267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 262.402.41$2.410.4%1.5K0.59475
$278.00Nov 206.936.96$6.950.4%830.541.7K
$273.00Oct 292.032.04$2.040.5%6540.36148
$261.00Nov 201.981.99$1.990.5%970.1950.8K
$274.00Nov 205.195.22$5.210.6%3920.441.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 302 found (avg $0.41, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.100.11$0.119.1%127.9K0.153.3K
$276.00Oct 220.390.40$0.402.5%111.9K0.451.7K
$282.00Oct 230.050.06$0.0616.7%9880.046.3K
$281.00Oct 230.100.11$0.119.1%12.4K0.0721.3K
$280.00Oct 230.190.20$0.205.0%18.1K0.1115.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.100.11$0.119.1%156.8K0.212.6K
$276.00Oct 220.410.43$0.424.8%66.9K0.551.6K
$270.00Oct 230.100.11$0.119.1%9.3K0.0710.4K
$271.00Oct 230.160.17$0.175.9%3.4K0.107.3K
$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. 457 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 2215.6516.15$15.903.1%411.0033
$261.00Oct 2214.6515.15$14.903.4%411.007
$262.00Oct 2213.6514.16$13.913.7%151.002
$263.00Oct 2212.8213.04$12.931.7%1171.0017
$264.00Oct 2211.8212.03$11.931.8%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Oct 236.506.59$6.551.4%--1.0010
$283.00Oct 236.997.08$7.041.3%11.005
$284.00Oct 237.998.08$8.041.1%151.0019
$285.00Oct 238.999.08$9.041.0%681.00103
$286.00Oct 239.9810.08$10.031.0%31.002

Most actively traded options today. High liquidity = easy entry/exit. 1,079 active (total vol 1.3M, top 156.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.100.11$0.119.1%127.9K0.153.3K
$276.00Oct 220.390.40$0.402.5%111.9K0.451.7K
$278.00Oct 220.020.03$0.0333.3%62.7K0.052.3K
$275.00Oct 221.071.09$1.081.9%30.3K0.792.9K
$279.00Oct 220.000.01$0.01100.0%21.4K0.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.100.11$0.119.1%156.8K0.212.6K
$274.00Oct 220.030.04$0.0425.0%100.5K0.074.3K
$276.00Oct 220.410.43$0.424.8%66.9K0.551.6K
$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 18.6%, max 32.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 424.3%18.2%32.9%127.9K3.3K
$275.00Oct 22Dec 423.7%18.7%27.0%30.3K2.9K
$276.00Oct 22Dec 422.7%18.5%23.0%112.0K1.7K
$272.50Nov 6Nov 1321.5%20.7%3.9%73200
$277.50Oct 30Dec 422.1%21.6%2.7%362734
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 424.3%18.2%32.9%19.5K1.7K
$275.00Oct 22Dec 423.7%18.7%27.0%156.9K2.6K
$276.00Oct 22Dec 422.7%18.5%23.0%66.9K1.6K
$272.50Nov 6Nov 2721.5%19.3%11.4%65874
$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. 510 found (best R:R 16.86, avg 3.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$286.00$287.00Nov 2$0.12$0.88$0.1214%7.33$286.12
$295.00$296.00Nov 27$0.12$0.88$0.1213%7.33$295.12
$287.50$288.00Dec 4$0.14$0.36$0.1428%2.57$287.64
$283.00$284.00Oct 28$0.14$0.86$0.1416%6.14$283.14
$287.00$287.50Nov 13$0.11$0.39$0.1122%3.55$287.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.28$4.72$0.2811%16.86$249.72
$282.00$279.00Dec 4$1.62$1.38$1.6261%0.85$280.38
$280.00$277.00Nov 3$1.68$1.32$1.6865%0.79$278.32
$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. 380 found (best R:R 0.04, avg 0.42)

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
$283.00$285.00Nov 4$0.50$0.50$1.5074%0.33$283.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$272.00Oct 23$0.14$0.14$0.8680%0.16$272.86
$275.00$274.00Oct 23$0.31$0.31$0.6961%0.45$274.69
$268.00$267.50Dec 4$0.15$0.15$0.3567%0.43$267.85
$274.00$273.00Oct 23$0.21$0.21$0.7971%0.27$273.79
$271.00$270.00Oct 29$0.24$0.24$0.7672%0.32$270.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.01, cheapest $0.78)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.9621.5%20.7%
$277.50Oct 30Nov 6$1.2822.1%22.0%
$276.00Oct 22Oct 23$1.0022.7%22.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.7821.5%20.7%
$277.50Oct 30Nov 6$1.1022.1%22.0%
$276.00Oct 22Oct 23$0.9222.7%22.9%

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$0.40$0.42$0.82$275.18$276.820.30%
$275.00Oct 22$1.08$0.11$1.19$273.81$276.190.43%
$277.00Oct 22$0.11$1.13$1.24$275.76$278.240.45%
$274.00Oct 22$1.92$0.04$1.96$272.04$275.960.71%
$278.00Oct 22$0.03$2.10$2.13$275.87$280.130.77%
$276.00Oct 23$1.40$1.34$2.74$273.26$278.740.99%
$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$2.93$0.02$2.95$270.05$275.951.07%
$279.00Oct 22$0.01$3.08$3.09$275.91$282.091.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.05% of stock, avg 2.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$274.00Oct 22$0.11$0.04$0.15$273.85$277.15
$277.00$275.00Oct 22$0.11$0.11$0.22$274.78$277.22
$280.00$271.00Oct 23$0.20$0.17$0.37$270.63$280.37
$280.00$272.00Oct 23$0.20$0.26$0.46$271.54$280.46
$279.00$271.00Oct 23$0.36$0.17$0.53$270.47$279.53
$279.00$272.00Oct 23$0.36$0.26$0.62$271.38$279.62
$276.00$275.00Oct 22$0.40$0.11$0.51$274.49$276.51
$280.00$273.00Oct 23$0.20$0.40$0.60$272.40$280.60
$276.00$274.00Oct 22$0.40$0.04$0.44$273.56$276.44
$279.00$273.00Oct 23$0.36$0.40$0.76$272.24$279.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 445 found (best R:R 1.50, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268282/283Nov 13$0.30$0.2040%1.50$267.20$282.80
267/268282/282Nov 13$0.30$0.2038%1.50$267.20$282.30
263/264281/282Nov 3$0.44$0.5654%0.79$263.56$281.44
268/268282/282Nov 6$0.27$0.2343%1.17$267.73$282.27
268/268282/283Nov 6$0.26$0.2444%1.08$267.74$282.76
268/268282/283Nov 13$0.29$0.2138%1.38$267.71$282.79
263/264280/281Nov 3$0.47$0.5351%0.89$263.53$280.47
256/257284/285Nov 20$0.44$0.5654%0.79$256.56$284.44
257/258284/285Nov 20$0.45$0.5553%0.82$257.55$284.45
268/268282/282Nov 13$0.29$0.2137%1.38$267.71$282.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 22$0.16$0.8448%5.25
$275.00$276.00$277.00Oct 22$0.39$0.6164%1.56
$276.00$277.00$278.00Oct 22$0.21$0.7940%3.76
$260.00$262.50$265.00Nov 27$0.06$2.447%40.67
$273.00$274.00$275.00Oct 23$0.08$0.9219%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 22$0.24$0.7649%3.17
$250.00$255.00$260.00Nov 3$0.09$4.916%54.56
$275.00$276.00$277.00Oct 22$0.40$0.6064%1.50
$250.00$255.00$260.00Nov 4$0.12$4.886%40.67
$273.00$274.00$275.00Oct 22$0.05$0.9518%19.00

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-$8.14$6.86
$250.00$260.001:2Oct 23-$6.21$3.79
$274.00$275.001:2Oct 22-$0.24$0.76
$292.00$295.001:2Nov 4-$0.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$292.50$282.001:2Dec 4-$2.70$7.80
$295.00$288.001:2Oct 30-$5.28$1.72
$285.00$280.001:2Nov 3-$2.41$2.59
$278.00$277.001:2Oct 22-$0.16$0.84
$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 2.96%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$8.160.510.0%2.96%2.96%20--
$277.00Dec 4$7.600.480.4%2.75%3.12%6--
$277.50Dec 4$7.310.480.6%2.65%3.20%30--
$278.00Dec 4$7.060.470.7%2.56%3.29%23--
$279.00Dec 4$6.540.451.1%2.37%3.46%40--
$281.00Dec 4$5.580.411.8%2.02%3.84%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%29104
$277.00Nov 27$6.790.490.4%2.46%2.83%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 578,820
Total Puts 745,689
Put/Call Ratio 1.29
Net Difference -166,869

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