Tour v531
IWM
iShares Russell 2000 ETF
$275.34 -0.41%
(10/22 14:00) ◀
|
Thursday, October 22, 2026 (2:05pm)
January 2026
|
▶ (10/22 14:10)
◀ 10/22 14:05 ▶

Option Volume

Detail
ℹ
Current (10/22 2:05pm) 1,350,784
Calls: 588,197 (44%)
Puts: 762,587 (56%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +921.21%
Calls: +694.80% (Calls)
Puts: +1208.78% (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 -3.84%
Calls: -4.78%
Puts: -3.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 2:05pm) $145.97M
Calls: $75.74M (52%)
Puts: $70.23M (48%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +1004.19%
Calls: +965.43%
Puts: +1049.29%
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 -14.70%
Calls: +48.36%
Puts: -41.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:05pm) 1.30
Prior (10/21) 0.79
Current vs Prior +64.67%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +6.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 2:05pm) 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% | 1.64%1.20% | 2.85%4.90% | 6.72%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -30.37% | +5.48%+55.25% | +12.68%-17.56% | +8.71%+534.64% | +47.05%
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 -40.45% | -6.09%+64.83% | +13.51%-21.91% | +11.44%+467.06% | +36.58%
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 -30.37% | +5.48%+24.26% | +2.20%-25.22% | +0.42%+1151.12% | +42.90%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.39% | 0.92%
Calls: 1.59% | 1.24%
Puts: 1.18% | 0.59%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior -40.34% | -28.12%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg -51.54% | -60.73%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1004% vs prior. Unusually high activity with volume up 921% vs prior - elevated interest. Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio rising 65% - 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
14:05BULLISHBEARISHBEARISH
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 1,028 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 2012.4712.51$12.490.3%250.70267
$265.00Oct 3011.4311.47$11.450.3%270.85135
$266.00Nov 2013.2313.28$13.260.4%1870.72317
$270.00Nov 2010.2910.33$10.310.4%6040.643.6K
$264.00Nov 2014.8114.87$14.840.4%160.75114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Oct 3010.0010.05$10.030.5%520.86756
$289.00Oct 2613.6213.70$13.660.6%41.00--
$289.00Oct 2313.6113.69$13.650.6%11.00--
$276.00Oct 231.681.69$1.690.6%8.3K0.578.9K
$267.00Nov 203.303.32$3.310.6%3070.3026.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 299 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 220.180.19$0.195.3%114.2K0.271.7K
$275.00Oct 220.620.63$0.631.6%30.8K0.632.9K
$281.00Oct 230.080.09$0.0911.1%12.4K0.0621.3K
$280.00Oct 230.140.15$0.156.7%18.1K0.0915.1K
$279.00Oct 230.260.27$0.273.7%7.5K0.155.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 220.060.07$0.0714.3%102.1K0.124.3K
$275.00Oct 220.270.28$0.283.6%165.0K0.372.6K
$276.00Oct 220.840.85$0.851.2%69.0K0.731.6K
$269.00Oct 230.090.10$0.1010.0%1.3K0.068.6K
$268.00Oct 230.060.07$0.0714.3%2.8K0.047.5K

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 2215.2415.59$15.422.3%411.0033
$261.00Oct 2214.2414.59$14.422.4%411.007
$262.00Oct 2213.2413.39$13.321.1%151.002
$263.00Oct 2212.2412.39$12.321.2%1171.0017
$264.00Oct 2211.2411.39$11.321.3%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Oct 237.107.20$7.151.4%--1.0010
$283.00Oct 237.617.70$7.661.2%11.005
$284.00Oct 238.608.69$8.651.0%151.0019
$285.00Oct 239.609.69$9.650.9%681.00103
$286.00Oct 2310.6110.69$10.650.8%31.002

Most actively traded options today. High liquidity = easy entry/exit. 1,087 active (total vol 1.3M, top 165.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.040.05$0.0520.0%129.6K0.083.3K
$276.00Oct 220.180.19$0.195.3%114.2K0.271.7K
$278.00Oct 220.010.02$0.0250.0%62.9K0.032.3K
$275.00Oct 220.620.63$0.631.6%30.8K0.632.9K
$279.00Oct 220.000.01$0.01100.0%21.5K0.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.270.28$0.283.6%165.0K0.372.6K
$274.00Oct 220.060.07$0.0714.3%102.1K0.124.3K
$276.00Oct 220.840.85$0.851.2%69.0K0.731.6K
$273.00Oct 220.010.02$0.0250.0%48.2K0.032.0K
$272.00Oct 220.000.01$0.01100.0%29.1K0.013.5K

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 17.9%, max 37.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 425.4%18.5%37.0%114.2K1.7K
$275.00Oct 22Dec 424.5%18.8%30.4%30.8K2.9K
$267.50Oct 28Nov 1323.4%22.3%5.0%3647
$277.50Oct 30Dec 422.6%21.6%4.4%411734
$272.50Nov 6Nov 1321.7%20.8%4.2%73200
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 425.4%18.5%37.0%69.0K1.6K
$275.00Oct 22Dec 424.5%18.8%30.4%165.1K2.6K
$267.50Oct 28Dec 423.4%20.5%14.2%99197
$272.50Nov 6Nov 2721.7%19.4%11.9%65874
$277.50Oct 30Dec 422.6%21.6%4.4%318526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 525 found (best R:R 25.32, avg 4.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Nov 27$0.11$0.89$0.1112%8.09$295.11
$275.00$276.00Oct 23$0.49$0.51$0.4955%1.04$275.49
$282.00$282.50Oct 30$0.11$0.39$0.1123%3.55$282.11
$293.00$294.00Nov 27$0.14$0.86$0.1415%6.14$293.14
$287.00$287.50Dec 4$0.14$0.36$0.1428%2.57$287.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$240.00Nov 27$0.19$4.81$0.198%25.32$244.81
$250.00$245.00Nov 27$0.30$4.70$0.3011%15.67$249.70
$280.00$277.00Nov 3$1.75$1.25$1.7567%0.71$278.25
$240.00$235.00Nov 20$0.11$4.89$0.116%44.45$239.89
$262.50$260.00Dec 4$0.45$2.05$0.4525%4.56$262.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 393 found (best R:R 0.17, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Nov 5$0.74$0.74$4.2680%0.17$285.74
$290.00$300.00Nov 5$0.39$0.39$9.6191%0.04$290.39
$290.00$300.00Nov 3$0.26$0.26$9.7493%0.03$290.26
$283.00$285.00Nov 4$0.47$0.47$1.5376%0.31$283.47
$278.00$279.00Nov 27$0.51$0.51$0.4955%1.04$278.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 22$0.21$0.21$0.7963%0.27$274.79
$274.00$273.00Oct 23$0.28$0.28$0.7266%0.39$273.72
$272.00$271.00Oct 23$0.12$0.12$0.8883%0.14$271.88
$273.00$272.00Oct 23$0.18$0.18$0.8275%0.22$272.82
$269.00$268.00Oct 27$0.12$0.12$0.8884%0.14$268.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.99, cheapest $0.90)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 22Oct 23$0.9824.5%23.0%
$272.50Nov 6Nov 13$0.9621.7%20.8%
$277.50Oct 30Nov 6$1.2622.6%22.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 22Oct 23$0.9024.5%23.0%
$272.50Nov 6Nov 13$0.7621.7%20.8%
$277.50Oct 30Nov 6$1.0722.6%22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 407 found (cheapest 0.33% of stock, avg 4.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Oct 22$0.63$0.28$0.91$274.09$275.910.33%
$276.00Oct 22$0.19$0.85$1.04$274.96$277.040.38%
$274.00Oct 22$1.41$0.07$1.48$272.52$275.480.54%
$277.00Oct 22$0.05$1.69$1.74$275.26$278.740.63%
$273.00Oct 22$2.38$0.02$2.40$270.60$275.400.87%
$278.00Oct 22$0.02$2.67$2.69$275.31$280.690.98%
$275.00Oct 23$1.61$1.18$2.79$272.21$277.791.01%
$276.00Oct 23$1.12$1.69$2.81$273.19$278.811.02%
$274.00Oct 23$2.23$0.81$3.04$270.96$277.041.10%
$277.00Oct 23$0.73$2.30$3.03$273.97$280.031.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.04% of stock, avg 2.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$274.00Oct 22$0.05$0.07$0.12$273.88$277.12
$276.00$274.00Oct 22$0.19$0.07$0.26$273.74$276.26
$280.00$271.00Oct 23$0.15$0.23$0.38$270.62$280.38
$277.00$275.00Oct 22$0.05$0.28$0.33$274.67$277.33
$279.00$271.00Oct 23$0.27$0.23$0.50$270.50$279.50
$276.00$275.00Oct 22$0.19$0.28$0.47$274.53$276.47
$280.00$272.00Oct 23$0.15$0.35$0.50$271.50$280.50
$279.00$272.00Oct 23$0.27$0.35$0.62$271.38$279.62
$278.00$271.00Oct 23$0.45$0.23$0.68$270.32$278.68
$280.00$273.00Oct 23$0.15$0.53$0.68$272.32$280.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 498 found (best R:R 0.85, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256283/284Nov 20$0.46$0.5453%0.85$255.54$283.46
257/258283/284Nov 20$0.48$0.5251%0.92$257.52$283.48
261/262283/284Nov 20$0.53$0.4746%1.13$261.47$283.53
259/260283/284Nov 20$0.50$0.5048%1.00$259.50$283.50
268/268282/283Nov 6$0.26$0.2444%1.08$267.74$282.76
255/256283/284Nov 27$0.48$0.5250%0.92$255.52$283.48
257/258283/284Nov 27$0.50$0.5048%1.00$257.50$283.50
258/259283/284Nov 27$0.51$0.4947%1.04$258.49$283.51
262/263283/284Nov 6$0.42$0.5856%0.72$262.58$283.42
267/268282/283Nov 6$0.25$0.2545%1.00$267.25$282.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 2.70, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 22$0.34$0.6661%1.94
$275.00$276.00$277.00Oct 22$0.30$0.7054%2.33
$276.00$277.00$278.00Oct 22$0.11$0.8925%8.09
$275.00$276.00$277.00Oct 23$0.10$0.9022%9.00
$277.00$278.00$279.00Oct 26$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.27$0.7354%2.70
$274.00$275.00$276.00Oct 22$0.36$0.6461%1.78
$250.00$255.00$260.00Nov 3$0.12$4.886%40.67
$273.00$274.00$275.00Oct 22$0.16$0.8434%5.25
$250.00$255.00$260.00Nov 4$0.14$4.867%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 404 found (best net $-7.73, 386 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Nov 13-$7.73$7.27
$250.00$260.001:2Oct 23-$5.53$4.47
$273.00$274.001:2Oct 22-$0.44$0.56
$292.00$295.001:2Nov 4-$0.01$2.99
$277.00$278.001:2Oct 23-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$292.50$282.001:2Dec 4-$3.02$7.48
$295.00$288.001:2Oct 30-$5.81$1.19
$285.00$280.001:2Nov 3-$2.81$2.19
$278.00$277.001:2Oct 22-$0.71$0.29
$250.00$240.001:2Nov 4-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 246 found (best yield 2.86%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$7.870.490.2%2.86%3.10%20--
$277.00Dec 4$7.320.480.6%2.66%3.26%6--
$277.50Dec 4$7.060.470.8%2.56%3.35%30--
$278.00Dec 4$6.800.461.0%2.47%3.44%23--
$279.00Dec 4$6.300.441.3%2.29%3.62%40--
$280.00Dec 4$5.820.421.7%2.11%3.81%1--
$281.00Dec 4$5.360.402.1%1.95%4.00%57--
$282.00Dec 4$4.930.382.4%1.79%4.21%31--
$276.00Nov 27$7.070.490.2%2.57%2.81%30104
$277.00Nov 27$6.550.480.6%2.38%2.98%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 588,197
Total Puts 762,587
Put/Call Ratio 1.30
Net Difference -174,390

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