Tour v531
IWM
iShares Russell 2000 ETF
$275.82 -0.24%
(10/22 14:25) ◀
|
Thursday, October 22, 2026 (2:30pm)
January 2026
|
▶ (10/22 14:35)
◀ 10/22 14:30 ▶

Option Volume

Detail
ℹ
Current (10/22 2:30pm) 1,428,799
Calls: 617,522 (43%)
Puts: 811,277 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +980.19%
Calls: +734.42% (Calls)
Puts: +1292.34% (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 +1.71%
Calls: -0.04%
Puts: +3.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 2:30pm) $147.02M
Calls: $83.62M (57%)
Puts: $63.40M (43%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +1012.11%
Calls: +1076.21%
Puts: +937.53%
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 -14.09%
Calls: +63.78%
Puts: -47.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:30pm) 1.31
Prior (10/21) 0.79
Current vs Prior +66.86%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +8.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 2:30pm) 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% | 1.19%1.19% | 1.64%1.19% | 2.87%4.92% | 6.74%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -33.31% | +4.66%+54.04% | +12.73%-18.19% | +9.49%+537.76% | +47.58%
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 -42.96% | -6.82%+63.55% | +13.55%-22.51% | +12.24%+469.85% | +37.08%
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 -33.31% | +4.66%+23.30% | +2.25%-25.80% | +1.13%+1157.28% | +43.42%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.09% | 1.25%
Calls: 2.15% | 1.07%
Puts: 2.04% | 1.42%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior -10.30% | -2.34%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg -27.14% | -46.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1012% vs prior. Unusually high activity with volume up 980% vs prior - elevated interest. Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio rising 67% - 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
14:30BULLISHBEARISHBEARISH
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 1,023 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Oct 3011.8611.90$11.880.3%270.86135
$285.00Nov 202.822.83$2.830.4%3.3K0.2932.7K
$267.00Nov 2012.8512.90$12.880.4%330.71267
$264.00Nov 2015.2115.27$15.240.4%160.76114
$261.00Nov 2017.6917.76$17.730.4%50.81154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 206.166.19$6.180.5%1240.492.4K
$280.00Nov 208.128.16$8.140.5%1240.5937.4K
$289.00Oct 2613.1413.21$13.180.5%41.00--
$278.00Nov 207.097.13$7.110.6%850.541.7K
$295.00Nov 2019.3119.42$19.370.6%30.89232

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 296 found (avg $0.42, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.070.08$0.0812.5%140.1K0.143.3K
$276.00Oct 220.310.32$0.323.1%124.6K0.461.7K
$275.00Oct 220.920.94$0.932.2%32.3K0.832.9K
$282.00Oct 230.050.06$0.0616.7%1.1K0.046.3K
$281.00Oct 230.100.11$0.119.1%12.5K0.0721.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.100.11$0.119.1%180.4K0.182.6K
$276.00Oct 220.480.49$0.492.0%78.0K0.541.6K
$270.00Oct 230.090.10$0.1010.0%10.1K0.0610.4K
$269.00Oct 230.060.07$0.0714.3%1.5K0.048.6K
$271.00Oct 230.150.16$0.166.3%3.6K0.097.3K

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 2215.7716.13$15.952.3%411.0033
$261.00Oct 2214.7515.13$14.942.5%411.007
$262.00Oct 2213.7714.13$13.952.6%151.002
$263.00Oct 2212.7912.93$12.861.1%1171.0017
$264.00Oct 2211.7911.93$11.861.2%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 237.127.21$7.171.3%11.005
$284.00Oct 238.128.21$8.161.1%151.0019
$285.00Oct 239.129.20$9.160.9%681.00103
$286.00Oct 2310.1210.22$10.171.0%31.002
$287.00Oct 2311.1211.22$11.170.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,091 active (total vol 1.4M, top 180.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.070.08$0.0812.5%140.1K0.143.3K
$276.00Oct 220.310.32$0.323.1%124.6K0.461.7K
$278.00Oct 220.010.02$0.0250.0%63.6K0.032.3K
$275.00Oct 220.920.94$0.932.2%32.3K0.832.9K
$279.00Oct 220.000.01$0.01100.0%21.6K0.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.100.11$0.119.1%180.4K0.182.6K
$274.00Oct 220.010.02$0.0250.0%104.4K0.044.3K
$276.00Oct 220.480.49$0.492.0%78.0K0.541.6K
$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. 10 strikes (avg 18.3%, max 35.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 425.3%18.7%35.7%124.6K1.7K
$275.00Oct 22Dec 425.1%18.9%33.2%32.4K2.9K
$267.50Oct 28Nov 1323.7%22.4%5.6%3647
$277.50Oct 30Dec 422.7%21.8%4.3%476734
$272.50Nov 6Nov 1321.9%21.0%4.2%75200
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 425.3%18.7%35.6%78.0K1.6K
$275.00Oct 22Dec 425.1%18.9%33.2%180.4K2.6K
$267.50Oct 28Dec 423.7%20.7%14.7%99197
$272.50Nov 6Nov 2721.9%19.5%12.3%65874
$277.50Oct 30Dec 422.7%21.8%4.3%318526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 521 found (best R:R 16.86, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 22$0.61$0.39$0.6183%0.64$275.61
$275.00$276.00Oct 23$0.55$0.45$0.5561%0.82$275.55
$295.00$296.00Nov 27$0.12$0.88$0.1213%7.33$295.12
$284.00$285.00Oct 28$0.11$0.89$0.1113%8.09$284.11
$296.00$297.00Nov 27$0.11$0.89$0.1112%8.09$296.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.28$4.72$0.2811%16.86$249.72
$280.00$277.00Nov 3$1.67$1.33$1.6765%0.80$278.33
$282.00$279.00Dec 4$1.62$1.38$1.6261%0.85$280.38
$245.00$240.00Nov 27$0.20$4.80$0.208%24.00$244.80
$262.50$260.00Dec 4$0.43$2.07$0.4324%4.81$262.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 391 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$0.80$0.80$4.2079%0.19$285.80
$290.00$300.00Nov 3$0.28$0.28$9.7292%0.03$290.28
$282.50$284.00Dec 4$0.61$0.61$0.8962%0.69$283.11
$283.00$285.00Nov 4$0.50$0.50$1.5074%0.33$283.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Oct 23$0.23$0.23$0.7772%0.30$273.77
$275.00$274.00Oct 23$0.33$0.33$0.6761%0.49$274.67
$272.00$271.00Oct 23$0.10$0.10$0.9087%0.11$271.90
$273.00$272.00Oct 23$0.15$0.15$0.8580%0.18$272.85
$273.00$272.00Oct 26$0.23$0.23$0.7772%0.30$272.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.00, cheapest $0.92)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$1.0025.3%23.2%
$272.50Nov 6Nov 13$0.9421.9%21.0%
$277.50Oct 30Nov 6$1.2822.7%22.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.9225.3%23.2%
$272.50Nov 6Nov 13$0.7621.9%21.0%
$277.50Oct 30Nov 6$1.1022.7%22.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 406 found (cheapest 0.29% of stock, avg 4.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 22$0.32$0.49$0.81$275.19$276.810.29%
$275.00Oct 22$0.93$0.11$1.04$273.96$276.040.38%
$277.00Oct 22$0.08$1.25$1.33$275.67$278.330.48%
$274.00Oct 22$1.89$0.02$1.91$272.09$275.910.69%
$278.00Oct 22$0.02$2.13$2.15$275.85$280.150.78%
$276.00Oct 23$1.32$1.41$2.73$273.27$278.730.99%
$275.00Oct 23$1.87$0.97$2.84$272.16$277.841.03%
$277.00Oct 23$0.88$1.97$2.85$274.15$279.851.03%
$273.00Oct 22$2.87$0.01$2.88$270.12$275.881.04%
$279.00Oct 22$0.01$3.12$3.13$275.87$282.131.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.07% of stock, avg 2.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$275.00Oct 22$0.08$0.11$0.19$274.81$277.19
$280.00$271.00Oct 23$0.19$0.16$0.35$270.65$280.35
$280.00$272.00Oct 23$0.19$0.26$0.45$271.55$280.45
$279.00$271.00Oct 23$0.33$0.16$0.49$270.51$279.49
$279.00$272.00Oct 23$0.33$0.26$0.59$271.41$279.59
$276.00$275.00Oct 22$0.32$0.11$0.43$274.57$276.43
$280.00$273.00Oct 23$0.19$0.41$0.60$272.40$280.60
$279.00$273.00Oct 23$0.33$0.41$0.74$272.26$279.74
$278.00$271.00Oct 23$0.55$0.16$0.71$270.29$278.71
$278.00$272.00Oct 23$0.55$0.26$0.81$271.19$278.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 434 found (best R:R 1.38, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268282/282Nov 6$0.29$0.2142%1.38$267.71$282.29
255/256285/286Nov 20$0.42$0.5856%0.72$255.58$285.42
255/256283/284Nov 20$0.46$0.5452%0.85$255.54$283.46
256/257285/286Nov 20$0.42$0.5856%0.72$256.58$285.42
257/258285/286Nov 20$0.43$0.5755%0.75$257.57$285.43
258/259285/286Nov 20$0.44$0.5654%0.79$258.56$285.44
257/258283/284Nov 13$0.43$0.5754%0.75$257.57$283.43
259/260285/286Nov 20$0.45$0.5552%0.82$259.55$285.45
262/263285/286Nov 20$0.49$0.5148%0.96$262.51$285.49
255/256284/285Nov 20$0.43$0.5754%0.75$255.57$284.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.37$0.6368%1.70
$276.00$277.00$278.00Oct 22$0.18$0.8243%4.56
$271.00$273.00$275.00Dec 4$0.05$1.958%39.00
$274.00$275.00$276.00Oct 26$0.06$0.9416%15.67
$275.00$276.00$277.00Oct 27$0.05$0.9514%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 22$0.12$0.8843%7.33
$275.00$276.00$277.00Oct 22$0.38$0.6268%1.63
$250.00$255.00$260.00Nov 3$0.11$4.896%44.45
$274.00$275.00$276.00Oct 22$0.29$0.7150%2.45
$240.00$245.00$250.00Nov 27$0.08$4.924%61.50

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 $-0.03, 386 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$268.001:2Nov 2-$0.03$10.47
$240.00$255.001:2Nov 13-$8.05$6.95
$250.00$260.001:2Oct 23-$6.15$3.85
$292.00$295.001:2Nov 4$0.00$3.00
$273.00$274.001:2Oct 22-$0.91$0.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$292.50$282.001:2Dec 4-$2.85$7.65
$295.00$288.001:2Oct 30-$5.41$1.59
$285.00$280.001:2Nov 3-$2.56$2.44
$278.00$277.001:2Oct 22-$0.37$0.63
$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. 252 found (best yield 2.96%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$8.160.510.1%2.96%3.02%20--
$277.00Dec 4$7.610.480.4%2.76%3.19%6--
$277.50Dec 4$7.330.480.6%2.66%3.27%30--
$278.00Dec 4$7.080.470.8%2.57%3.36%23--
$279.00Dec 4$6.560.451.1%2.38%3.53%40--
$280.00Dec 4$6.070.431.5%2.20%3.72%3--
$281.00Dec 4$5.600.411.9%2.03%3.91%57--
$282.00Dec 4$5.160.392.2%1.87%4.11%31--
$282.50Dec 4$4.940.382.4%1.79%4.21%11--
$276.00Nov 27$7.360.510.1%2.67%2.73%37104

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 617,522
Total Puts 811,277
Put/Call Ratio 1.31
Net Difference -193,755

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