Tour v531
IWM
iShares Russell 2000 ETF
$275.70 -0.28%
(10/22 14:10) ◀
|
Thursday, October 22, 2026 (2:15pm)
January 2026
|
▶ (10/22 14:20)
◀ 10/22 14:15 ▶

Option Volume

Detail
ℹ
Current (10/22 2:15pm) 1,384,187
Calls: 599,207 (43%)
Puts: 784,980 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +946.46%
Calls: +709.67% (Calls)
Puts: +1247.21% (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 -1.47%
Calls: -3.00%
Puts: -0.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 2:15pm) $143.87M
Calls: $79.97M (56%)
Puts: $63.90M (44%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +988.28%
Calls: +1024.86%
Puts: +945.74%
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 -15.93%
Calls: +56.63%
Puts: -46.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:15pm) 1.31
Prior (10/21) 0.79
Current vs Prior +66.39%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +7.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 2:15pm) 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 0.50% | 1.18%1.18% | 1.62%1.18% | 2.84%4.90% | 6.72%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -35.16% | +3.74%+52.69% | +11.28%-18.91% | +8.43%+534.27% | +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 -44.54% | -7.64%+62.12% | +12.10%-23.19% | +11.16%+466.74% | +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 -35.16% | +3.74%+22.22% | +0.94%-26.45% | +0.16%+1150.41% | +43.02%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.12% | 1.24%
Calls: 2.44% | 1.12%
Puts: 1.79% | 1.36%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior -9.01% | -3.13%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg -26.10% | -47.07%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 988% vs prior. Unusually high activity with volume up 946% vs prior - elevated interest. Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio rising 66% - 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
14:15BULLISHBEARISHBEARISH
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 1,011 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 207.277.30$7.290.4%1.4K0.534.6K
$245.00Nov 2032.1232.27$32.200.5%60.92215
$273.00Nov 208.498.53$8.510.5%740.58769
$248.00Nov 2029.2729.42$29.350.5%--0.9127
$249.00Nov 2028.3328.48$28.410.5%--0.9013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 205.775.80$5.790.5%3.5K0.4754.8K
$276.00Oct 303.653.67$3.660.5%5350.511.7K
$278.00Nov 207.137.17$7.150.6%840.541.7K
$281.00Nov 208.748.79$8.770.6%300.621.6K
$277.00Nov 206.656.69$6.670.6%6320.527.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 291 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.050.06$0.0616.7%131.3K0.123.3K
$276.00Oct 220.250.26$0.263.8%120.1K0.381.7K
$275.00Oct 220.810.83$0.822.4%31.8K0.772.9K
$281.00Oct 230.080.09$0.0911.1%12.4K0.0621.3K
$280.00Oct 230.150.16$0.166.3%18.3K0.1015.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.130.14$0.147.1%170.4K0.232.6K
$276.00Oct 220.560.57$0.561.8%70.9K0.621.6K
$270.00Oct 230.100.11$0.119.1%9.7K0.0610.4K
$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. 457 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 2215.4315.98$15.713.5%411.0033
$261.00Oct 2214.4614.98$14.723.5%411.007
$262.00Oct 2213.5913.77$13.681.3%151.002
$263.00Oct 2212.5712.77$12.671.6%1171.0017
$264.00Oct 2211.5811.77$11.681.6%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Oct 236.766.89$6.821.9%--1.0010
$283.00Oct 237.287.39$7.341.5%11.005
$284.00Oct 238.268.39$8.321.6%151.0019
$285.00Oct 239.269.39$9.321.4%681.00103
$286.00Oct 2310.2610.39$10.331.3%31.002

Most actively traded options today. High liquidity = easy entry/exit. 1,087 active (total vol 1.4M, top 170.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.050.06$0.0616.7%131.3K0.123.3K
$276.00Oct 220.250.26$0.263.8%120.1K0.381.7K
$278.00Oct 220.010.02$0.0250.0%63.0K0.032.3K
$275.00Oct 220.810.83$0.822.4%31.8K0.772.9K
$279.00Oct 220.000.01$0.01100.0%21.5K0.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.130.14$0.147.1%170.4K0.232.6K
$274.00Oct 220.020.03$0.0333.3%103.1K0.064.3K
$276.00Oct 220.560.57$0.561.8%70.9K0.621.6K
$273.00Oct 220.010.02$0.0250.0%48.4K0.032.0K
$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 13.4%, max 24.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 423.2%18.6%24.9%120.1K1.7K
$275.00Oct 22Dec 422.7%18.8%20.8%31.8K2.9K
$267.50Oct 28Nov 1323.5%22.3%5.3%3647
$272.50Nov 6Nov 1321.7%20.8%4.1%73200
$277.50Oct 30Dec 422.5%21.7%3.7%436734
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 423.2%18.6%24.9%71.0K1.6K
$275.00Oct 22Dec 422.7%18.8%20.8%170.4K2.6K
$267.50Oct 28Dec 423.5%20.5%14.2%99197
$272.50Nov 6Nov 2721.7%19.4%12.0%65874
$277.50Oct 30Dec 422.5%21.7%3.7%318526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 520 found (best R:R 25.32, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 22$0.56$0.44$0.5677%0.79$275.56
$274.00$275.00Oct 23$0.65$0.35$0.6570%0.54$274.65
$294.00$295.00Nov 27$0.13$0.87$0.1314%6.69$294.13
$275.00$276.00Oct 23$0.54$0.46$0.5459%0.85$275.54
$294.00$295.00Nov 20$0.11$0.89$0.1112%8.09$294.11
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
$280.00$277.00Nov 3$1.70$1.30$1.7066%0.76$278.30
$267.00$265.00Dec 4$0.47$1.53$0.4732%3.26$266.53
$240.00$235.00Nov 20$0.11$4.89$0.116%44.45$239.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 388 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
$282.50$284.00Dec 4$0.61$0.61$0.8962%0.69$283.11
$283.00$285.00Nov 4$0.48$0.48$1.5274%0.32$283.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 22$0.11$0.11$0.8977%0.12$274.89
$275.00$274.00Oct 23$0.35$0.35$0.6559%0.54$274.65
$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

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$0.9521.7%20.8%
$276.00Oct 22Oct 23$0.9823.2%22.7%
$277.50Oct 30Nov 6$1.2722.5%22.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.7621.7%20.8%
$276.00Oct 22Oct 23$0.9123.2%22.7%
$277.50Oct 30Nov 6$1.0822.5%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$0.26$0.56$0.82$275.18$276.820.30%
$275.00Oct 22$0.82$0.14$0.96$274.04$275.960.35%
$277.00Oct 22$0.06$1.37$1.43$275.57$278.430.52%
$274.00Oct 22$1.73$0.03$1.76$272.24$275.760.64%
$278.00Oct 22$0.02$2.34$2.36$275.64$280.360.86%
$273.00Oct 22$2.67$0.02$2.69$270.31$275.690.98%
$276.00Oct 23$1.24$1.47$2.71$273.29$278.710.98%
$275.00Oct 23$1.78$1.02$2.80$272.20$277.801.02%
$277.00Oct 23$0.81$2.04$2.85$274.15$279.851.03%
$274.00Oct 23$2.43$0.67$3.10$270.90$277.101.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.03% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$274.00Oct 22$0.06$0.03$0.09$273.91$277.09
$277.00$275.00Oct 22$0.06$0.14$0.20$274.80$277.20
$280.00$271.00Oct 23$0.16$0.17$0.33$270.67$280.33
$276.00$274.00Oct 22$0.26$0.03$0.29$273.71$276.29
$280.00$272.00Oct 23$0.16$0.27$0.43$271.57$280.43
$276.00$275.00Oct 22$0.26$0.14$0.40$274.60$276.40
$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$0.16$0.43$0.59$272.41$280.59
$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. 458 found (best R:R 1.17, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268282/283Nov 6$0.27$0.2345%1.17$267.23$282.77
267/268282/282Nov 6$0.27$0.2344%1.17$267.23$282.27
255/256283/284Nov 20$0.46$0.5452%0.85$255.54$283.46
268/268282/283Nov 6$0.26$0.2444%1.08$267.74$282.76
257/258283/284Nov 13$0.43$0.5755%0.75$257.57$283.43
255/256284/285Nov 20$0.43$0.5755%0.75$255.57$284.43
266/267280/281Oct 29$0.45$0.5552%0.82$266.55$280.45
264/265281/282Nov 2$0.43$0.5754%0.75$264.57$281.43
261/262283/284Nov 20$0.52$0.4845%1.08$261.48$283.52
268/268282/282Nov 6$0.26$0.2443%1.08$267.74$282.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.36$0.6465%1.78
$276.00$277.00$278.00Oct 22$0.16$0.8435%5.25
$274.00$275.00$276.00Oct 22$0.35$0.6556%1.86
$275.00$276.00$277.00Oct 23$0.11$0.8923%8.09
$278.00$279.00$280.00Oct 23$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.39$0.6165%1.56
$274.00$275.00$276.00Oct 22$0.31$0.6956%2.23
$276.00$277.00$278.00Oct 22$0.16$0.8435%5.25
$250.00$255.00$260.00Nov 4$0.13$4.877%37.46
$250.00$255.00$260.00Nov 3$0.12$4.886%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 407 found (best net $-7.91, 388 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Nov 13-$7.91$7.09
$250.00$260.001:2Oct 23-$5.78$4.22
$273.00$274.001:2Oct 22-$0.79$0.21
$292.00$295.001:2Nov 4$0.00$3.00
$277.00$278.001:2Oct 23-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$292.50$282.001:2Dec 4-$2.88$7.62
$295.00$288.001:2Oct 30-$5.58$1.42
$285.00$280.001:2Nov 3-$2.62$2.38
$278.00$277.001:2Oct 22-$0.40$0.60
$250.00$240.001:2Nov 4-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 247 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$7.220.480.7%2.62%3.27%30--
$278.00Dec 4$6.970.470.8%2.53%3.36%23--
$279.00Dec 4$6.450.451.2%2.34%3.54%40--
$280.00Dec 4$5.980.431.6%2.17%3.73%1--
$281.00Dec 4$5.510.411.9%2.00%3.92%57--
$282.00Dec 4$5.070.392.3%1.84%4.12%31--
$282.50Dec 4$4.860.382.5%1.76%4.23%11--
$276.00Nov 27$7.230.500.1%2.62%2.73%32104

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 599,207
Total Puts 784,980
Put/Call Ratio 1.31
Net Difference -185,773

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