Tour v531
IWM
iShares Russell 2000 ETF
$275.85 -0.23%
(10/22 13:55) ◀
|
Thursday, October 22, 2026 (2:00pm)
January 2026
|
▶ (10/22 14:05)
◀ 10/22 14:00 ▶

Option Volume

Detail
ℹ
Current (10/22 2:00pm) 1,329,661
Calls: 581,090 (44%)
Puts: 748,571 (56%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +905.24%
Calls: +685.19% (Calls)
Puts: +1184.73% (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 -5.35%
Calls: -5.93%
Puts: -4.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 2:00pm) $139.74M
Calls: $81.08M (58%)
Puts: $58.66M (42%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +957.07%
Calls: +1040.53%
Puts: +859.97%
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 -18.34%
Calls: +58.82%
Puts: -51.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:00pm) 1.29
Prior (10/21) 0.79
Current vs Prior +63.62%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +5.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 2:00pm) 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 0.52% | 1.19%1.19% | 1.61%1.19% | 2.82%4.88% | 6.71%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -32.38% | +4.96%+54.49% | +10.72%-17.95% | +7.41%+531.58% | +46.85%
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 -42.16% | -6.55%+64.04% | +11.54%-22.28% | +10.10%+464.33% | +36.40%
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 -32.38% | +4.96%+23.66% | +0.43%-25.58% | -0.79%+1145.10% | +42.71%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.60% | 0.89%
Calls: 3.13% | 1.06%
Puts: 2.08% | 0.71%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior +11.59% | -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 -9.36% | -62.01%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 957% vs prior. Unusually high activity with volume up 905% 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
14:00BULLISHBEARISHBEARISH
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 1,033 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2010.5810.62$10.600.4%5880.653.6K
$267.00Nov 2012.7912.84$12.820.4%250.71267
$271.00Nov 209.889.92$9.900.4%1960.635.1K
$275.00Nov 207.337.36$7.350.4%1.2K0.534.6K
$265.00Nov 2014.3514.41$14.380.4%630.75802
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 208.068.10$8.080.5%1050.5937.4K
$277.00Oct 231.961.97$1.970.5%2.9K0.6223.1K
$279.00Nov 207.527.56$7.540.5%470.565.2K
$282.00Nov 209.219.26$9.240.5%210.64725
$278.00Nov 207.017.05$7.030.6%830.541.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 306 found (avg $0.41, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.080.09$0.0911.1%128.3K0.153.3K
$276.00Oct 220.320.33$0.333.0%112.7K0.441.7K
$275.00Oct 220.940.97$0.963.1%30.4K0.802.9K
$282.00Oct 230.050.06$0.0616.7%1.0K0.046.3K
$281.00Oct 230.100.11$0.119.1%12.4K0.0721.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.110.12$0.128.3%157.7K0.202.6K
$276.00Oct 220.470.48$0.482.1%67.2K0.561.6K
$269.00Oct 230.070.08$0.0812.5%1.2K0.048.6K
$270.00Oct 230.110.12$0.128.3%9.3K0.0710.4K
$271.00Oct 230.170.18$0.185.6%3.4K0.107.3K

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 2215.6816.10$15.892.6%411.0033
$261.00Oct 2214.6815.15$14.923.2%411.007
$262.00Oct 2213.6814.15$13.923.4%151.002
$263.00Oct 2212.7812.96$12.871.4%1171.0017
$264.00Oct 2211.7911.96$11.881.4%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Oct 236.576.70$6.642.0%--1.0010
$283.00Oct 237.087.19$7.141.5%11.005
$284.00Oct 238.078.19$8.131.5%151.0019
$285.00Oct 239.079.19$9.131.3%681.00103
$286.00Oct 2310.0710.19$10.131.2%31.002

Most actively traded options today. High liquidity = easy entry/exit. 1,083 active (total vol 1.3M, top 157.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.080.09$0.0911.1%128.3K0.153.3K
$276.00Oct 220.320.33$0.333.0%112.7K0.441.7K
$278.00Oct 220.020.03$0.0333.3%62.7K0.052.3K
$275.00Oct 220.940.97$0.963.1%30.4K0.802.9K
$279.00Oct 220.000.01$0.01100.0%21.4K0.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.110.12$0.128.3%157.7K0.202.6K
$274.00Oct 220.030.04$0.0425.0%100.6K0.074.3K
$276.00Oct 220.470.48$0.482.1%67.2K0.561.6K
$273.00Oct 220.010.02$0.0250.0%48.1K0.032.0K
$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. 9 strikes (avg 12.8%, max 22.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 22Dec 423.0%18.7%22.9%30.4K2.9K
$276.00Oct 22Dec 422.5%18.5%21.6%112.7K1.7K
$267.50Oct 28Nov 1323.2%22.2%4.6%3647
$272.50Nov 6Nov 1321.5%20.7%4.0%73200
$277.50Oct 30Dec 422.3%21.6%3.2%411734
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 22Dec 423.0%18.7%22.9%157.7K2.6K
$276.00Oct 22Dec 422.5%18.5%21.6%67.2K1.6K
$272.50Nov 6Nov 2721.5%19.3%11.5%65874
$277.50Oct 30Dec 422.3%21.6%3.2%308526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 515 found (best R:R 0.80, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 22$0.63$0.37$0.6380%0.59$275.63
$295.00$296.00Nov 27$0.11$0.89$0.1113%8.09$295.11
$282.50$283.00Nov 6$0.14$0.36$0.1430%2.57$282.64
$287.00$287.50Dec 4$0.14$0.36$0.1429%2.57$287.14
$287.00$288.00Nov 2$0.10$0.90$0.1012%9.00$287.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$277.00Nov 3$1.67$1.33$1.6765%0.80$278.33
$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
$282.00$279.00Dec 4$1.63$1.37$1.6361%0.84$280.37
$267.00$265.00Dec 4$0.47$1.53$0.4731%3.26$266.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 385 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
$283.00$285.00Nov 4$0.50$0.50$1.5074%0.33$283.50
$276.00$277.00Nov 27$0.56$0.56$0.4449%1.27$276.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Oct 23$0.23$0.23$0.7771%0.30$273.77
$273.00$272.00Oct 23$0.15$0.15$0.8580%0.18$272.85
$274.00$273.00Oct 26$0.30$0.30$0.7065%0.43$273.70
$275.00$274.00Oct 23$0.32$0.32$0.6860%0.47$274.68
$272.00$271.00Oct 26$0.17$0.17$0.8378%0.20$271.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.00, cheapest $0.76)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.9521.5%20.7%
$277.50Oct 30Nov 6$1.2922.3%22.1%
$276.00Oct 22Oct 23$1.0022.5%23.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.7621.5%20.7%
$277.50Oct 30Nov 6$1.0822.3%22.1%
$276.00Oct 22Oct 23$0.9222.5%23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 406 found (cheapest 0.29% of stock, avg 4.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 22$0.33$0.48$0.81$275.19$276.810.29%
$275.00Oct 22$0.96$0.12$1.08$273.92$276.080.39%
$277.00Oct 22$0.09$1.23$1.32$275.68$278.320.48%
$274.00Oct 22$1.92$0.04$1.96$272.04$275.960.71%
$278.00Oct 22$0.03$2.16$2.19$275.81$280.190.79%
$276.00Oct 23$1.33$1.40$2.73$273.27$278.730.99%
$273.00Oct 22$2.86$0.02$2.88$270.12$275.881.04%
$275.00Oct 23$1.89$0.97$2.86$272.14$277.861.04%
$277.00Oct 23$0.89$1.97$2.86$274.14$279.861.04%
$279.00Oct 22$0.01$3.13$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 2.33%)

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$0.12$0.21$274.79$277.21
$280.00$271.00Oct 23$0.20$0.18$0.38$270.62$280.38
$280.00$272.00Oct 23$0.20$0.27$0.47$271.53$280.47
$279.00$271.00Oct 23$0.34$0.18$0.52$270.48$279.52
$276.00$274.00Oct 22$0.33$0.04$0.37$273.63$276.37
$276.00$275.00Oct 22$0.33$0.12$0.45$274.55$276.45
$279.00$272.00Oct 23$0.34$0.27$0.61$271.39$279.61
$280.00$273.00Oct 23$0.20$0.42$0.62$272.38$280.62
$279.00$273.00Oct 23$0.34$0.42$0.76$272.24$279.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 444 found (best R:R 1.17, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268282/282Nov 6$0.27$0.2344%1.17$267.23$282.27
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
268/268282/282Nov 6$0.27$0.2343%1.17$267.73$282.27
263/264283/284Nov 6$0.44$0.5654%0.79$263.56$283.44
262/263281/282Nov 4$0.45$0.5553%0.82$262.55$281.45
263/264281/282Nov 6$0.50$0.5048%1.00$263.50$281.50
264/265281/282Nov 4$0.48$0.5249%0.92$264.52$281.48
256/257283/284Nov 20$0.46$0.5451%0.85$256.54$283.46
257/258283/284Nov 20$0.47$0.5350%0.89$257.53$283.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 1.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.39$0.6165%1.56
$276.00$277.00$278.00Oct 22$0.18$0.8239%4.56
$275.00$276.00$277.00Oct 27$0.06$0.9414%15.67
$273.00$274.00$275.00Oct 23$0.09$0.9119%10.11
$276.00$277.00$278.00Oct 23$0.11$0.8922%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.39$0.6165%1.56
$276.00$277.00$278.00Oct 22$0.18$0.8239%4.56
$274.00$275.00$276.00Oct 22$0.28$0.7250%2.57
$250.00$255.00$260.00Nov 4$0.13$4.876%37.46
$250.00$255.00$260.00Nov 3$0.11$4.896%44.45

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 $-8.10, 399 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Nov 13-$8.10$6.90
$250.00$260.001:2Oct 23-$6.12$3.88
$274.00$275.001:2Oct 22$0.00$1.00
$292.00$295.001:2Nov 4-$0.01$2.99
$278.00$279.001:2Oct 23-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$292.50$282.001:2Dec 4-$2.74$7.76
$295.00$288.001:2Oct 30-$5.38$1.62
$285.00$280.001:2Nov 3-$2.47$2.53
$278.00$277.001:2Oct 22-$0.30$0.70
$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. 250 found (best yield 2.94%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$8.110.510.1%2.94%2.99%20--
$277.00Dec 4$7.560.480.4%2.74%3.16%6--
$277.50Dec 4$7.280.480.6%2.64%3.24%30--
$278.00Dec 4$7.020.470.8%2.54%3.32%23--
$279.00Dec 4$6.510.451.1%2.36%3.50%40--
$280.00Dec 4$6.020.431.5%2.18%3.69%1--
$281.00Dec 4$5.550.411.9%2.01%3.88%17--
$282.00Dec 4$5.120.392.2%1.86%4.09%31--
$282.50Dec 4$4.890.382.4%1.77%4.18%11--
$276.00Nov 27$7.320.510.1%2.65%2.71%30104

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 581,090
Total Puts 748,571
Put/Call Ratio 1.29
Net Difference -167,481

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