Tour v531
IWM
iShares Russell 2000 ETF
$275.70 -0.28%
(10/22 14:05) ◀
|
Thursday, October 22, 2026 (2:10pm)
January 2026
|
▶ (10/22 14:15)
◀ 10/22 14:10 ▶

Option Volume

Detail
ℹ
Current (10/22 2:10pm) 1,367,145
Calls: 594,852 (44%)
Puts: 772,293 (56%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +933.58%
Calls: +703.79% (Calls)
Puts: +1225.44% (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 -2.68%
Calls: -3.71%
Puts: -1.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 2:10pm) $142.80M
Calls: $80.15M (56%)
Puts: $62.65M (44%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +980.20%
Calls: +1027.47%
Puts: +925.20%
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 -16.56%
Calls: +57.00%
Puts: -47.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:10pm) 1.30
Prior (10/21) 0.79
Current vs Prior +64.90%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +6.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 2:10pm) 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 0.51% | 1.18%1.18% | 1.61%1.18% | 2.84%4.89% | 6.72%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -33.75% | +4.06%+53.16% | +10.78%-18.66% | +8.16%+532.86% | +47.17%
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 -43.34% | -7.35%+62.62% | +11.59%-22.96% | +10.87%+465.47% | +36.70%
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 -33.75% | +4.06%+22.59% | +0.48%-26.22% | -0.10%+1147.63% | +43.02%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.06% | 0.90%
Calls: 2.38% | 1.12%
Puts: 1.75% | 0.68%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior -11.59% | -29.69%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg -28.19% | -61.59%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 980% vs prior. Unusually high activity with volume up 934% 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
14:10BULLISHBEARISHBEARISH
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 1,026 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 2012.7112.75$12.730.3%330.71267
$268.00Nov 2011.9612.00$11.980.3%1880.69320
$265.00Oct 3011.7311.77$11.750.3%270.86135
$269.00Nov 2011.2211.26$11.240.4%710.67343
$266.00Nov 2013.4813.53$13.510.4%1870.73317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 206.636.66$6.650.5%6320.527.4K
$284.00Nov 2010.6010.65$10.630.5%150.69213
$277.00Oct 232.042.05$2.050.5%3.0K0.6423.1K
$280.00Nov 208.168.20$8.180.5%1200.5937.4K
$283.00Nov 209.949.99$9.970.5%80.661.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 295 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.060.07$0.0714.3%130.8K0.133.3K
$276.00Oct 220.260.27$0.273.7%117.8K0.391.7K
$275.00Oct 220.830.85$0.842.4%31.6K0.762.9K
$281.00Oct 230.080.09$0.0911.1%12.4K0.0621.3K
$280.00Oct 230.160.17$0.175.9%18.2K0.1015.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.140.15$0.156.7%167.1K0.242.6K
$276.00Oct 220.570.58$0.571.8%69.8K0.611.6K
$270.00Oct 230.100.11$0.119.1%9.6K0.0610.4K
$269.00Oct 230.070.08$0.0812.5%1.3K0.048.6K
$271.00Oct 230.160.17$0.175.9%3.5K0.107.3K

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 2215.4815.87$15.682.5%411.0033
$261.00Oct 2214.4814.96$14.723.3%411.007
$262.00Oct 2213.6313.88$13.761.8%151.002
$263.00Oct 2212.6312.79$12.711.3%1171.0017
$264.00Oct 2211.6311.79$11.711.4%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Oct 236.766.84$6.801.2%--1.0010
$283.00Oct 237.267.35$7.311.2%11.005
$284.00Oct 238.268.34$8.301.0%151.0019
$285.00Oct 239.269.34$9.300.9%681.00103
$286.00Oct 2310.2610.34$10.300.8%31.002

Most actively traded options today. High liquidity = easy entry/exit. 1,087 active (total vol 1.4M, top 167.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.060.07$0.0714.3%130.8K0.133.3K
$276.00Oct 220.260.27$0.273.7%117.8K0.391.7K
$278.00Oct 220.010.02$0.0250.0%63.0K0.032.3K
$275.00Oct 220.830.85$0.842.4%31.6K0.762.9K
$279.00Oct 220.000.01$0.01100.0%21.5K0.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.140.15$0.156.7%167.1K0.242.6K
$274.00Oct 220.030.04$0.0425.0%102.5K0.074.3K
$276.00Oct 220.570.58$0.571.8%69.8K0.611.6K
$273.00Oct 220.010.02$0.0250.0%48.3K0.032.0K
$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 15.1%, max 28.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 423.8%18.6%28.4%117.8K1.7K
$275.00Oct 22Dec 423.9%18.8%26.9%31.6K2.9K
$267.50Oct 28Nov 1323.3%22.3%4.5%3647
$272.50Nov 6Nov 1321.7%20.8%4.0%73200
$277.50Oct 30Dec 422.4%21.7%3.6%436734
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 423.8%18.6%28.4%69.8K1.6K
$275.00Oct 22Dec 423.9%18.8%26.9%167.2K2.6K
$267.50Oct 28Dec 423.3%20.6%13.4%99197
$272.50Nov 6Nov 2721.7%19.4%11.7%65874
$277.50Oct 30Dec 422.4%21.7%3.6%318526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 516 found (best R:R 25.32, avg 4.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 22$0.57$0.43$0.5776%0.75$275.57
$274.00$275.00Oct 23$0.66$0.34$0.6670%0.52$274.66
$277.00$277.50Nov 27$0.24$0.26$0.2448%1.08$277.24
$275.00$276.00Oct 23$0.54$0.46$0.5459%0.85$275.54
$290.00$291.00Nov 13$0.14$0.86$0.1415%6.14$290.14
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$0.29$4.71$0.2911%16.24$249.71
$282.00$279.00Dec 4$1.64$1.36$1.6461%0.83$280.36
$240.00$235.00Nov 27$0.14$4.86$0.146%34.71$239.86
$280.00$277.00Nov 3$1.71$1.29$1.7166%0.75$278.29

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 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 5$0.41$0.41$9.5990%0.04$290.41
$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
$276.00$277.00Nov 27$0.58$0.58$0.4250%1.38$276.58
$283.00$285.00Nov 4$0.49$0.49$1.5174%0.32$283.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 22$0.11$0.11$0.8976%0.12$274.89
$274.00$273.00Oct 23$0.24$0.24$0.7670%0.32$273.76
$273.00$272.00Oct 23$0.16$0.16$0.8479%0.19$272.84
$272.00$271.00Oct 23$0.10$0.10$0.9086%0.11$271.90
$275.00$274.00Oct 23$0.33$0.33$0.6759%0.49$274.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.00, cheapest $0.90)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.9823.8%22.7%
$272.50Nov 6Nov 13$0.9521.7%20.8%
$277.50Oct 30Nov 6$1.2822.4%22.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.9023.8%22.7%
$272.50Nov 6Nov 13$0.7821.7%20.8%
$277.50Oct 30Nov 6$1.0922.4%22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 406 found (cheapest 0.30% of stock, avg 4.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 22$0.27$0.57$0.84$275.16$276.840.30%
$275.00Oct 22$0.84$0.15$0.99$274.01$275.990.36%
$277.00Oct 22$0.07$1.36$1.43$275.57$278.430.52%
$274.00Oct 22$1.77$0.04$1.81$272.19$275.810.66%
$278.00Oct 22$0.02$2.30$2.32$275.68$280.320.84%
$276.00Oct 23$1.25$1.47$2.72$273.28$278.720.99%
$273.00Oct 22$2.73$0.02$2.75$270.25$275.751.00%
$275.00Oct 23$1.79$1.00$2.79$272.21$277.791.01%
$277.00Oct 23$0.83$2.05$2.88$274.12$279.881.04%
$274.00Oct 23$2.45$0.67$3.12$270.88$277.121.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.04% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$274.00Oct 22$0.07$0.04$0.11$273.89$277.11
$277.00$275.00Oct 22$0.07$0.15$0.22$274.78$277.22
$280.00$271.00Oct 23$0.17$0.17$0.34$270.66$280.34
$276.00$274.00Oct 22$0.27$0.04$0.31$273.69$276.31
$280.00$272.00Oct 23$0.17$0.27$0.44$271.56$280.44
$276.00$275.00Oct 22$0.27$0.15$0.42$274.58$276.42
$279.00$271.00Oct 23$0.30$0.17$0.47$270.53$279.47
$279.00$272.00Oct 23$0.30$0.27$0.57$271.43$279.57
$280.00$273.00Oct 23$0.17$0.43$0.60$272.40$280.60
$279.00$273.00Oct 23$0.30$0.43$0.73$272.27$279.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 454 found (best R:R 1.04, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
257/258283/284Nov 27$0.51$0.4948%1.04$257.49$283.51
268/268282/282Nov 6$0.27$0.2343%1.17$267.73$282.27
259/260283/284Nov 27$0.53$0.4745%1.13$259.47$283.53
258/259283/284Nov 20$0.49$0.5149%0.96$258.51$283.49
260/261283/284Nov 6$0.40$0.6058%0.67$260.60$283.40
268/268282/283Nov 6$0.26$0.2444%1.08$267.74$282.76
267/268282/282Nov 6$0.26$0.2444%1.08$267.24$282.26
261/262283/284Nov 6$0.41$0.5957%0.69$261.59$283.41
260/261283/284Nov 20$0.51$0.4947%1.04$260.49$283.51
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. 120 found (best R:R 1.70, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.37$0.6363%1.70
$276.00$277.00$278.00Oct 22$0.15$0.8536%5.67
$260.00$262.50$265.00Nov 27$0.07$2.437%34.71
$277.00$278.00$279.00Oct 23$0.09$0.9119%10.11
$276.00$277.00$278.00Oct 27$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.37$0.6363%1.70
$276.00$277.00$278.00Oct 22$0.15$0.8536%5.67
$274.00$275.00$276.00Oct 22$0.31$0.6954%2.23
$250.00$255.00$260.00Nov 3$0.11$4.896%44.45
$250.00$255.00$260.00Nov 4$0.13$4.877%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 409 found (best net $-7.98, 390 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Nov 13-$7.98$7.02
$250.00$260.001:2Oct 23-$5.72$4.28
$273.00$274.001:2Oct 22-$0.81$0.19
$292.00$295.001:2Nov 4$0.00$3.00
$278.00$279.001:2Oct 23-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$292.50$282.001:2Dec 4-$2.86$7.64
$295.00$288.001:2Oct 30-$5.51$1.49
$285.00$280.001:2Nov 3-$2.60$2.40
$278.00$277.001:2Oct 22-$0.42$0.58
$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 2.92%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$8.060.500.1%2.92%3.03%20--
$277.00Dec 4$7.500.490.5%2.72%3.19%6--
$277.50Dec 4$7.240.480.7%2.63%3.28%30--
$278.00Dec 4$6.970.470.8%2.53%3.36%23--
$279.00Dec 4$6.460.451.2%2.34%3.54%40--
$280.00Dec 4$5.980.431.6%2.17%3.73%1--
$281.00Dec 4$5.520.411.9%2.00%3.92%57--
$282.00Dec 4$5.080.392.3%1.84%4.13%31--
$276.00Nov 27$7.280.500.1%2.64%2.75%30104
$282.50Dec 4$4.860.382.5%1.76%4.23%11--

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 594,852
Total Puts 772,293
Put/Call Ratio 1.30
Net Difference -177,441

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