Tour v531
IWM
iShares Russell 2000 ETF
$275.87 -0.22%
(10/22 14:40) ◀
|
Thursday, October 22, 2026 (2:45pm)
January 2026
|
▶ (10/22 14:50)
◀ 10/22 14:45 ▶

Option Volume

Detail
ℹ
Current (10/22 2:45pm) 1,458,144
Calls: 626,794 (43%)
Puts: 831,350 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +1002.37%
Calls: +746.95% (Calls)
Puts: +1326.79% (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 +3.80%
Calls: +1.46%
Puts: +5.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 2:45pm) $148.94M
Calls: $84.62M (57%)
Puts: $64.31M (43%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +1026.62%
Calls: +1090.34%
Puts: +952.49%
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 -12.97%
Calls: +65.75%
Puts: -46.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:45pm) 1.33
Prior (10/21) 0.79
Current vs Prior +68.46%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +9.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 2:45pm) 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% | 1.64%1.18% | 2.89%4.97% | 6.78%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -33.79% | +4.00%+53.08% | +12.96%-18.70% | +10.31%+543.30% | +48.52%
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 -43.37% | -7.41%+62.54% | +13.79%-22.99% | +13.08%+474.80% | +37.95%
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 -33.79% | +4.00%+22.53% | +2.46%-26.26% | +1.89%+1168.21% | +44.32%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.61% | 0.62%
Calls: 1.05% | 0.53%
Puts: 2.17% | 0.72%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior -30.90% | -51.56%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg -43.87% | -73.54%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1027% vs prior. Unusually high activity with volume up 1002% vs prior - elevated interest. Bearish P/C ratio of 1.33 indicates protective positioning. P/C ratio rising 68% - 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
14:45BULLISHBEARISHBEARISH
14:40BULLISHBEARISHBEARISH
14:35BULLISHBEARISHBEARISH
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 1,035 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 2011.4411.47$11.460.3%920.67343
$266.00Nov 2013.7013.74$13.720.3%1870.73317
$267.00Nov 2012.9312.97$12.950.3%330.71267
$268.00Nov 2012.1712.21$12.190.3%1890.69320
$265.00Oct 3011.9311.97$11.950.3%270.85135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Nov 209.939.97$9.950.4%80.661.9K
$284.00Nov 2010.5710.62$10.600.5%150.68213
$280.00Nov 208.168.20$8.180.5%1270.5937.4K
$277.00Oct 231.931.94$1.940.5%3.0K0.6323.1K
$290.00Nov 2014.9915.07$15.030.5%440.8119.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 298 found (avg $0.42, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.060.07$0.0714.3%141.6K0.133.3K
$276.00Oct 220.300.31$0.313.2%127.6K0.421.7K
$275.00Oct 220.940.95$0.951.1%32.6K0.812.9K
$281.00Oct 230.090.10$0.1010.0%12.5K0.0621.3K
$280.00Oct 230.180.19$0.195.3%19.2K0.1115.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.090.10$0.1010.0%189.7K0.192.6K
$276.00Oct 220.450.46$0.462.2%80.9K0.581.6K
$269.00Oct 230.060.07$0.0714.3%1.5K0.048.6K
$270.00Oct 230.100.11$0.119.1%10.8K0.0610.4K
$272.00Oct 230.240.25$0.254.0%7.1K0.145.5K

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 2215.5615.92$15.742.3%501.0033
$261.00Oct 2214.5614.92$14.742.4%411.007
$262.00Oct 2213.6813.91$13.801.7%151.002
$263.00Oct 2212.7112.95$12.831.9%1171.0017
$264.00Oct 2211.7111.93$11.821.9%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Oct 236.596.68$6.641.4%--1.0010
$283.00Oct 237.067.18$7.121.7%11.005
$284.00Oct 238.088.17$8.131.1%151.0019
$285.00Oct 239.079.18$9.131.2%681.00103
$286.00Oct 2310.0910.17$10.130.8%31.002

Most actively traded options today. High liquidity = easy entry/exit. 1,097 active (total vol 1.5M, top 189.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.060.07$0.0714.3%141.6K0.133.3K
$276.00Oct 220.300.31$0.313.2%127.6K0.421.7K
$278.00Oct 220.010.02$0.0250.0%63.8K0.032.3K
$275.00Oct 220.940.95$0.951.1%32.6K0.812.9K
$279.00Oct 220.000.01$0.01100.0%21.7K0.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.090.10$0.1010.0%189.7K0.192.6K
$274.00Oct 220.010.02$0.0250.0%105.1K0.044.3K
$276.00Oct 220.450.46$0.462.2%80.9K0.581.6K
$273.00Oct 220.000.01$0.01100.0%48.7K0.012.0K
$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 19.3%, max 38.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 426.1%18.8%38.4%127.6K1.7K
$275.00Oct 22Dec 425.6%19.1%34.0%32.6K2.9K
$267.50Oct 28Nov 1324.1%22.7%6.2%3647
$277.50Oct 30Dec 422.9%21.9%4.6%476734
$272.50Nov 6Nov 1322.2%21.2%4.4%75200
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 426.1%18.8%38.4%80.9K1.6K
$275.00Oct 22Dec 425.6%19.1%34.0%189.8K2.6K
$267.50Oct 28Dec 424.1%20.8%15.7%99197
$272.50Nov 6Nov 2722.2%19.7%12.5%69874
$277.50Oct 30Dec 422.9%21.9%4.6%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 16.24, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 22$0.64$0.36$0.6481%0.56$275.64
$275.00$276.00Oct 23$0.55$0.45$0.5560%0.82$275.55
$296.00$297.00Nov 27$0.11$0.89$0.1112%8.09$296.11
$287.00$287.50Nov 13$0.11$0.39$0.1122%3.55$287.11
$291.00$292.00Nov 13$0.13$0.87$0.1314%6.69$291.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.29$4.71$0.2911%16.24$249.71
$282.00$279.00Dec 4$1.62$1.38$1.6261%0.85$280.38
$245.00$240.00Nov 27$0.21$4.79$0.218%22.81$244.79
$240.00$235.00Nov 27$0.14$4.86$0.146%34.71$239.86
$262.50$260.00Dec 4$0.44$2.06$0.4425%4.68$262.06

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 394 found (best R:R 0.05, avg 0.42)

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$0.82$0.82$4.1879%0.20$285.82
$290.00$300.00Nov 3$0.28$0.28$9.7292%0.03$290.28
$283.00$285.00Nov 4$0.50$0.50$1.5074%0.33$283.50
$276.00$277.00Nov 4$0.55$0.55$0.4550%1.22$276.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$272.00Oct 23$0.15$0.15$0.8580%0.18$272.85
$274.00$273.00Oct 23$0.22$0.22$0.7871%0.28$273.78
$275.00$274.00Oct 23$0.32$0.32$0.6860%0.47$274.68
$270.00$269.00Oct 26$0.10$0.10$0.9086%0.11$269.90
$271.00$270.00Oct 26$0.13$0.13$0.8782%0.15$270.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.02, cheapest $0.92)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$1.0226.1%23.0%
$272.50Nov 6Nov 13$0.9622.2%21.2%
$277.50Oct 30Nov 6$1.3122.9%22.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.9226.1%23.0%
$272.50Nov 6Nov 13$0.7822.2%21.2%
$277.50Oct 30Nov 6$1.1222.9%22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 407 found (cheapest 0.28% of stock, avg 4.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 22$0.31$0.46$0.77$275.23$276.770.28%
$275.00Oct 22$0.95$0.10$1.05$273.95$276.050.38%
$277.00Oct 22$0.07$1.21$1.28$275.72$278.280.46%
$274.00Oct 22$1.82$0.02$1.84$272.16$275.840.67%
$278.00Oct 22$0.02$2.18$2.20$275.80$280.200.80%
$276.00Oct 23$1.33$1.38$2.71$273.29$278.710.98%
$275.00Oct 23$1.88$0.94$2.82$272.18$277.821.02%
$273.00Oct 22$2.83$0.01$2.84$270.16$275.841.03%
$277.00Oct 23$0.89$1.94$2.83$274.17$279.831.03%
$279.00Oct 22$0.01$3.15$3.16$275.84$282.161.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.06% of stock, avg 2.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$275.00Oct 22$0.07$0.10$0.17$274.83$277.17
$280.00$271.00Oct 23$0.19$0.17$0.36$270.64$280.36
$280.00$272.00Oct 23$0.19$0.25$0.44$271.56$280.44
$276.00$275.00Oct 22$0.31$0.10$0.41$274.59$276.41
$279.00$271.00Oct 23$0.33$0.17$0.50$270.50$279.50
$279.00$272.00Oct 23$0.33$0.25$0.58$271.42$279.58
$280.00$273.00Oct 23$0.19$0.40$0.59$272.41$280.59
$279.00$273.00Oct 23$0.33$0.40$0.73$272.27$279.73
$278.00$271.00Oct 23$0.56$0.17$0.73$270.27$278.73
$278.00$272.00Oct 23$0.56$0.25$0.81$271.19$278.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 437 found (best R:R 1.17, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268282/283Nov 6$0.27$0.2344%1.17$267.73$282.77
256/257283/284Nov 20$0.48$0.5251%0.92$256.52$283.48
256/257285/286Nov 20$0.43$0.5755%0.75$256.57$285.43
262/263281/282Nov 6$0.50$0.5048%1.00$262.50$281.50
260/261281/282Nov 6$0.47$0.5351%0.89$260.53$281.47
268/268282/282Nov 6$0.27$0.2342%1.17$267.73$282.27
257/258283/284Nov 13$0.44$0.5654%0.79$257.56$283.44
266/267280/281Nov 3$0.54$0.4644%1.17$266.46$280.54
259/260283/284Nov 13$0.46$0.5452%0.85$259.54$283.46
261/262281/282Nov 6$0.48$0.5250%0.92$261.52$281.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 3.35, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 22$0.23$0.7753%3.35
$275.00$276.00$277.00Oct 22$0.40$0.6068%1.50
$276.00$277.00$278.00Oct 22$0.19$0.8139%4.26
$275.00$276.00$277.00Oct 23$0.11$0.8923%8.09
$276.00$277.00$278.00Oct 23$0.11$0.8922%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.39$0.6169%1.56
$274.00$275.00$276.00Oct 22$0.28$0.7254%2.57
$250.00$255.00$260.00Nov 3$0.12$4.886%40.67
$240.00$245.00$250.00Nov 27$0.08$4.925%61.50
$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. 399 found (best net $-0.10, 381 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$268.001:2Nov 2-$0.10$10.40
$240.00$255.001:2Nov 13-$8.24$6.76
$250.00$260.001:2Oct 23-$6.03$3.97
$274.00$275.001:2Oct 22-$0.08$0.92
$273.00$274.001:2Oct 22-$0.81$0.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$292.50$282.001:2Dec 4-$2.93$7.57
$295.00$288.001:2Oct 30-$5.33$1.67
$285.00$280.001:2Nov 3-$2.59$2.41
$278.00$277.001:2Oct 22-$0.24$0.76
$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 2.99%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$8.240.510.1%2.99%3.03%20--
$277.00Dec 4$7.680.480.4%2.78%3.19%6--
$277.50Dec 4$7.400.480.6%2.68%3.27%30--
$278.00Dec 4$7.150.470.8%2.59%3.36%23--
$279.00Dec 4$6.630.451.1%2.40%3.54%40--
$280.00Dec 4$6.130.431.5%2.22%3.72%3--
$281.00Dec 4$5.670.411.9%2.06%3.91%57--
$282.00Dec 4$5.220.392.2%1.89%4.11%31--
$282.50Dec 4$5.000.382.4%1.81%4.22%11--
$276.00Nov 27$7.430.510.1%2.69%2.74%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 626,794
Total Puts 831,350
Put/Call Ratio 1.33
Net Difference -204,556

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