Tour v531
IWM
iShares Russell 2000 ETF
$276.21 -0.10%
(10/22 14:20) ◀
|
Thursday, October 22, 2026 (2:25pm)
January 2026
|
▶ (10/22 14:30)
◀ 10/22 14:25 ▶

Option Volume

Detail
ℹ
Current (10/22 2:25pm) 1,413,996
Calls: 613,349 (43%)
Puts: 800,647 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +969.00%
Calls: +728.78% (Calls)
Puts: +1274.10% (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 +0.65%
Calls: -0.71%
Puts: +1.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 2:25pm) $146.22M
Calls: $89.85M (61%)
Puts: $56.37M (39%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +1006.08%
Calls: +1163.85%
Puts: +822.53%
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 -14.56%
Calls: +75.99%
Puts: -53.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:25pm) 1.31
Prior (10/21) 0.79
Current vs Prior +65.80%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +7.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 2:25pm) 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% | 1.60%1.18% | 2.80%4.84% | 6.66%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -33.40% | +3.55%+52.41% | +9.83%-19.06% | +6.85%+527.47% | +45.87%
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 -43.04% | -7.81%+61.82% | +10.64%-23.33% | +9.53%+460.66% | +35.49%
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 -33.40% | +3.55%+21.99% | -0.38%-26.59% | -1.30%+1137.00% | +41.75%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.08% | 0.91%
Calls: 2.00% | 0.66%
Puts: 2.17% | 1.15%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior -10.73% | -28.91%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg -27.49% | -61.16%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($89.85M). Massive premium surge with dollar volume up 1006% vs prior. Unusually high activity with volume up 969% vs prior - elevated interest. Bearish P/C ratio of 1.31 indicates protective 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
14:25BULLISHBEARISHBEARISH
14:20BULLISHBEARISHBEARISH
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 1,021 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 204.444.45$4.450.2%1.1K0.404.6K
$266.00Nov 2013.8413.89$13.870.4%1870.74317
$270.00Oct 307.937.96$7.950.4%1.8K0.751.8K
$249.00Nov 2028.8328.94$28.890.4%--0.9113
$245.00Nov 2032.6232.75$32.690.4%60.92215
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Oct 309.259.30$9.280.5%540.84756
$278.00Nov 206.856.89$6.870.6%840.531.7K
$281.00Nov 208.428.47$8.450.6%300.601.6K
$289.00Oct 2612.7612.84$12.800.6%41.00--
$277.00Nov 206.386.42$6.400.6%6320.517.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 305 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.120.13$0.137.7%138.3K0.223.3K
$276.00Oct 220.490.50$0.502.0%123.6K0.581.7K
$282.00Oct 230.060.07$0.0714.3%1.0K0.056.3K
$281.00Oct 230.120.13$0.137.7%12.5K0.0821.3K
$280.00Oct 230.220.23$0.234.3%18.5K0.1315.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.050.06$0.0616.7%176.4K0.112.6K
$276.00Oct 220.290.30$0.303.3%74.6K0.421.6K
$277.00Oct 220.910.93$0.922.2%20.4K0.781.7K
$270.00Oct 230.080.09$0.0911.1%9.9K0.0510.4K
$269.00Oct 230.050.06$0.0616.7%1.3K0.038.6K

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 2216.0116.45$16.232.7%411.0033
$261.00Oct 2215.0115.42$15.222.7%411.007
$262.00Oct 2214.0114.43$14.223.0%151.002
$263.00Oct 2213.0713.28$13.181.6%1171.0017
$264.00Oct 2212.0912.28$12.181.6%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 236.756.84$6.801.3%11.005
$284.00Oct 237.757.84$7.801.2%151.0019
$285.00Oct 238.758.83$8.790.9%681.00103
$286.00Oct 239.759.84$9.800.9%31.002
$287.00Oct 2310.7510.85$10.800.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,090 active (total vol 1.4M, top 176.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.120.13$0.137.7%138.3K0.223.3K
$276.00Oct 220.490.50$0.502.0%123.6K0.581.7K
$278.00Oct 220.020.03$0.0333.3%63.4K0.052.3K
$275.00Oct 221.241.27$1.252.4%32.3K0.892.9K
$279.00Oct 220.000.01$0.01100.0%21.6K0.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.050.06$0.0616.7%176.4K0.112.6K
$274.00Oct 220.010.02$0.0250.0%103.7K0.034.3K
$276.00Oct 220.290.30$0.303.3%74.6K0.421.6K
$273.00Oct 220.000.01$0.01100.0%48.6K0.012.0K
$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. 8 strikes (avg 20.1%, max 38.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 425.5%18.4%38.6%138.3K3.3K
$276.00Oct 22Dec 424.2%18.6%30.3%123.6K1.7K
$272.50Nov 6Nov 1321.7%20.9%4.1%75200
$277.50Oct 30Dec 422.4%21.6%3.6%476734
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 425.5%18.4%38.6%20.4K1.7K
$276.00Oct 22Dec 424.2%18.6%30.3%74.6K1.6K
$272.50Nov 6Nov 2721.7%19.4%12.0%65874
$277.50Oct 30Dec 422.4%21.6%3.6%318526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 514 found (best R:R 0.84, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 23$0.59$0.41$0.5965%0.69$275.59
$296.00$297.00Nov 27$0.11$0.89$0.1112%8.09$296.11
$287.00$288.00Nov 3$0.12$0.88$0.1214%7.33$287.12
$297.00$298.00Nov 27$0.10$0.90$0.1011%9.00$297.10
$289.00$290.00Nov 4$0.10$0.90$0.1011%9.00$289.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$277.00Nov 3$1.63$1.37$1.6364%0.84$278.37
$245.00$240.00Nov 27$0.18$4.82$0.188%26.78$244.82
$250.00$245.00Nov 27$0.28$4.72$0.2810%16.86$249.72
$250.00$245.00Nov 13$0.17$4.83$0.178%28.41$249.83
$270.00$268.00Dec 4$0.56$1.44$0.5636%2.57$269.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 385 found (best R:R 0.05, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 5$0.44$0.44$9.5690%0.05$290.44
$285.00$290.00Nov 5$0.84$0.84$4.1678%0.20$285.84
$290.00$300.00Nov 3$0.29$0.29$9.7192%0.03$290.29
$283.00$285.00Nov 4$0.52$0.52$1.4873%0.35$283.52
$282.50$284.00Dec 4$0.62$0.62$0.8861%0.70$283.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$275.00Oct 22$0.24$0.24$0.7658%0.32$275.76
$275.00$274.00Oct 23$0.29$0.29$0.7165%0.41$274.71
$273.00$272.00Oct 23$0.13$0.13$0.8782%0.15$272.87
$276.00$275.00Oct 23$0.40$0.40$0.6053%0.67$275.60
$274.00$273.00Oct 23$0.19$0.19$0.8175%0.23$273.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.01, cheapest $0.92)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$1.0124.2%22.4%
$272.50Nov 6Nov 13$0.9521.7%20.9%
$277.50Oct 30Nov 6$1.3022.4%22.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.9224.2%22.4%
$272.50Nov 6Nov 13$0.7721.7%20.9%
$277.50Oct 30Nov 6$1.1122.4%22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 406 found (cheapest 0.29% of stock, avg 4.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 22$0.50$0.30$0.80$275.20$276.800.29%
$277.00Oct 22$0.13$0.92$1.05$275.95$278.050.38%
$275.00Oct 22$1.25$0.06$1.31$273.69$276.310.47%
$278.00Oct 22$0.03$1.83$1.86$276.14$279.860.67%
$274.00Oct 22$2.19$0.02$2.21$271.79$276.210.80%
$276.00Oct 23$1.51$1.22$2.73$273.27$278.730.99%
$277.00Oct 23$1.02$1.74$2.76$274.24$279.761.00%
$279.00Oct 22$0.01$2.78$2.79$276.21$281.791.01%
$275.00Oct 23$2.10$0.82$2.92$272.08$277.921.06%
$278.00Oct 23$0.66$2.37$3.03$274.97$281.031.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.03% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$275.00Oct 22$0.03$0.06$0.09$274.91$278.09
$277.00$275.00Oct 22$0.13$0.06$0.19$274.81$277.19
$281.00$272.00Oct 23$0.13$0.21$0.34$271.66$281.34
$280.00$272.00Oct 23$0.23$0.21$0.44$271.56$280.44
$281.00$273.00Oct 23$0.13$0.34$0.47$272.53$281.47
$278.00$276.00Oct 22$0.03$0.30$0.33$275.67$278.33
$277.00$276.00Oct 22$0.13$0.30$0.43$275.57$277.43
$280.00$273.00Oct 23$0.23$0.34$0.57$272.43$280.57
$279.00$272.00Oct 23$0.40$0.21$0.61$271.39$279.61
$279.00$273.00Oct 23$0.40$0.34$0.74$272.26$279.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 483 found (best R:R 0.92, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257283/284Nov 20$0.48$0.5251%0.92$256.52$283.48
256/257285/286Nov 20$0.43$0.5756%0.75$256.57$285.43
258/259283/284Nov 13$0.45$0.5553%0.82$258.55$283.45
256/257284/285Nov 20$0.45$0.5553%0.82$256.55$284.45
259/260283/284Nov 13$0.46$0.5452%0.85$259.54$283.46
260/261283/284Nov 13$0.47$0.5351%0.89$260.53$283.47
256/257286/287Nov 20$0.40$0.6058%0.67$256.60$286.40
265/266280/281Oct 29$0.44$0.5654%0.79$265.56$280.44
258/259283/284Nov 20$0.49$0.5149%0.96$258.51$283.49
261/262283/284Nov 13$0.48$0.5250%0.92$261.52$283.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.38$0.6268%1.63
$276.00$277.00$278.00Oct 22$0.27$0.7353%2.70
$274.00$275.00$276.00Oct 22$0.19$0.8139%4.26
$277.00$278.00$279.00Oct 22$0.08$0.9220%11.50
$275.00$276.00$277.00Oct 23$0.10$0.9023%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.38$0.6267%1.63
$276.00$277.00$278.00Oct 22$0.29$0.7153%2.45
$250.00$255.00$260.00Nov 4$0.12$4.886%40.67
$240.00$245.00$250.00Nov 13$0.05$4.953%99.00
$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. 408 found (best net $-0.33, 389 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$268.001:2Nov 2-$0.33$10.17
$240.00$255.001:2Nov 13-$8.43$6.57
$250.00$260.001:2Oct 23-$6.35$3.65
$274.00$275.001:2Oct 22-$0.31$0.69
$278.00$279.001:2Oct 23-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$292.50$282.001:2Dec 4-$2.69$7.81
$295.00$288.001:2Oct 30-$5.07$1.93
$285.00$280.001:2Nov 3-$2.36$2.64
$250.00$240.001:2Nov 4-$0.04$9.96
$260.00$255.001:2Nov 3-$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 237 found (best yield 2.81%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Dec 4$7.760.490.3%2.81%3.10%6--
$277.50Dec 4$7.480.490.5%2.71%3.18%30--
$278.00Dec 4$7.210.480.7%2.61%3.26%23--
$279.00Dec 4$6.690.461.0%2.42%3.43%40--
$280.00Dec 4$6.200.441.4%2.24%3.62%3--
$281.00Dec 4$5.730.421.7%2.07%3.81%57--
$282.00Dec 4$5.270.402.1%1.91%4.00%31--
$282.50Dec 4$5.060.392.3%1.83%4.11%11--
$277.00Nov 27$6.940.490.3%2.51%2.80%20107
$277.50Nov 27$6.670.480.5%2.41%2.88%45137

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 613,349
Total Puts 800,647
Put/Call Ratio 1.31
Net Difference -187,298

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