Tour v531
IWM
iShares Russell 2000 ETF
$275.69 -0.29%
(10/22 14:55) ◀
|
Thursday, October 22, 2026 (3:00pm)
January 2026
|
▶ (10/22 15:10)
◀ 10/22 15:00 ▶

Option Volume

Detail
ℹ
Current (10/22 3:00pm) 1,483,478
Calls: 635,880 (43%)
Puts: 847,598 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +1021.53%
Calls: +759.23% (Calls)
Puts: +1354.68% (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 +5.60%
Calls: +2.93%
Puts: +7.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 3:00pm) $151.48M
Calls: $82.90M (55%)
Puts: $68.58M (45%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +1045.83%
Calls: +1066.10%
Puts: +1022.25%
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 -11.49%
Calls: +62.38%
Puts: -42.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 3:00pm) 1.33
Prior (10/21) 0.79
Current vs Prior +69.30%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +9.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 3:00pm) 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 0.48% | 1.19%1.19% | 1.65%1.19% | 2.91%5.00% | 6.82%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -37.98% | +5.02%+54.59% | +13.28%-17.91% | +10.93%+547.46% | +49.40%
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 -46.95% | -6.50%+64.13% | +14.12%-22.24% | +13.71%+478.52% | +38.77%
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 -37.98% | +5.02%+23.73% | +2.75%-25.54% | +2.46%+1176.40% | +45.19%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.21% | 1.23%
Calls: 2.53% | 1.11%
Puts: 1.89% | 1.34%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior -5.15% | -3.91%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg -22.96% | -47.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1046% vs prior. Unusually high activity with volume up 1022% vs prior - elevated interest. Bearish P/C ratio of 1.33 indicates protective positioning. P/C ratio rising 69% - 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
15:00BULLISHBEARISHBEARISH
14:55BULLISHBEARISHBEARISH
14:50BULLISHBEARISHBEARISH
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 1,023 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 202.852.86$2.860.3%3.5K0.2932.7K
$269.00Nov 2011.3611.40$11.380.4%920.67343
$267.00Nov 2012.8412.89$12.870.4%330.71267
$281.00Nov 204.354.37$4.360.5%1.1K0.394.6K
$245.00Nov 2032.2132.36$32.280.5%60.92215
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 205.905.92$5.910.3%3.6K0.4754.8K
$262.00Nov 202.342.35$2.340.4%30.5K0.2156.8K
$277.00Nov 206.786.81$6.800.4%6380.527.4K
$281.00Nov 208.868.90$8.880.5%300.611.6K
$276.00Nov 206.336.36$6.350.5%1550.502.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 291 found (avg $0.42, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 220.210.22$0.224.5%131.3K0.391.7K
$275.00Oct 220.780.80$0.792.5%33.1K0.822.9K
$281.00Oct 230.080.09$0.0911.1%12.6K0.0721.3K
$280.00Oct 230.160.17$0.175.9%19.2K0.1115.1K
$279.00Oct 230.300.31$0.313.2%8.7K0.175.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.100.11$0.119.1%194.8K0.182.6K
$276.00Oct 220.520.53$0.531.9%82.6K0.611.6K
$270.00Oct 230.100.11$0.119.1%11.0K0.0610.4K
$269.00Oct 230.060.07$0.0714.3%1.5K0.048.6K
$271.00Oct 230.170.18$0.185.6%4.0K0.097.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 459 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 2215.5816.00$15.792.7%501.0033
$261.00Oct 2214.6615.00$14.832.3%411.007
$262.00Oct 2213.6113.84$13.731.7%151.002
$263.00Oct 2212.6212.84$12.731.7%1171.0017
$264.00Oct 2211.6111.84$11.732.0%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Oct 236.736.85$6.791.8%--1.0010
$283.00Oct 237.227.34$7.281.6%11.005
$284.00Oct 238.228.34$8.281.4%151.0019
$285.00Oct 239.229.34$9.281.3%681.00103
$286.00Oct 2310.2210.34$10.281.2%31.002

Most actively traded options today. High liquidity = easy entry/exit. 1,104 active (total vol 1.5M, top 194.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.040.05$0.0520.0%142.7K0.103.3K
$276.00Oct 220.210.22$0.224.5%131.3K0.391.7K
$278.00Oct 220.010.02$0.0250.0%63.9K0.032.3K
$275.00Oct 220.780.80$0.792.5%33.1K0.822.9K
$279.00Oct 220.000.01$0.01100.0%21.7K0.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.100.11$0.119.1%194.8K0.182.6K
$274.00Oct 220.010.02$0.0250.0%106.0K0.044.3K
$276.00Oct 220.520.53$0.531.9%82.6K0.611.6K
$273.00Oct 220.000.01$0.01100.0%48.7K0.012.0K
$262.00Nov 202.342.35$2.340.4%30.5K0.2156.8K

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 19.1%, max 37.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 426.0%18.9%37.6%131.3K1.7K
$275.00Oct 22Dec 425.7%19.2%33.9%33.1K2.9K
$267.50Oct 28Nov 1324.3%22.9%6.2%3647
$277.50Oct 30Dec 423.0%22.0%4.7%476734
$272.50Nov 6Nov 1322.3%21.4%4.4%77200
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 426.0%18.9%37.6%82.6K1.6K
$275.00Oct 22Dec 425.7%19.2%33.9%194.8K2.6K
$267.50Oct 28Dec 424.3%20.9%15.9%99197
$272.50Nov 6Nov 2722.3%19.8%12.6%69874
$277.50Oct 30Dec 423.0%22.0%4.7%318526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 532 found (best R:R 15.67, avg 4.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 22$0.57$0.43$0.5782%0.75$275.57
$274.00$275.00Oct 23$0.66$0.34$0.6670%0.52$274.66
$275.00$276.00Oct 23$0.54$0.46$0.5460%0.85$275.54
$294.00$295.00Nov 20$0.11$0.89$0.1112%8.09$294.11
$295.00$296.00Nov 27$0.12$0.88$0.1213%7.33$295.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.30$4.70$0.3011%15.67$249.70
$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
$262.50$260.00Dec 4$0.44$2.06$0.4425%4.68$262.06
$245.00$240.00Nov 13$0.12$4.88$0.126%40.67$244.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 401 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$0.81$0.81$4.1979%0.19$285.81
$290.00$300.00Nov 3$0.29$0.29$9.7192%0.03$290.29
$276.00$277.00Nov 27$0.57$0.57$0.4350%1.33$276.57
$280.00$281.00Dec 4$0.49$0.49$0.5157%0.96$280.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$272.00Oct 23$0.17$0.17$0.8379%0.20$272.83
$275.00$274.00Oct 23$0.34$0.34$0.6660%0.52$274.66
$274.00$273.00Oct 23$0.23$0.23$0.7770%0.30$273.77
$272.00$271.00Oct 23$0.10$0.10$0.9086%0.11$271.90
$275.00$274.00Oct 26$0.38$0.38$0.6256%0.61$274.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.03, cheapest $0.96)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$1.0426.0%23.2%
$272.50Nov 6Nov 13$0.9522.3%21.4%
$277.50Oct 30Nov 6$1.3223.0%22.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.9626.0%23.2%
$272.50Nov 6Nov 13$0.7822.3%21.4%
$277.50Oct 30Nov 6$1.1323.0%22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 407 found (cheapest 0.27% of stock, avg 4.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 22$0.22$0.53$0.75$275.25$276.750.27%
$275.00Oct 22$0.79$0.11$0.90$274.10$275.900.33%
$277.00Oct 22$0.05$1.36$1.41$275.59$278.410.51%
$274.00Oct 22$1.77$0.02$1.79$272.21$275.790.65%
$278.00Oct 22$0.02$2.24$2.26$275.74$280.260.82%
$273.00Oct 22$2.76$0.01$2.77$270.23$275.771.00%
$276.00Oct 23$1.26$1.49$2.75$273.25$278.751.00%
$275.00Oct 23$1.80$1.02$2.82$272.18$277.821.02%
$277.00Oct 23$0.84$2.06$2.90$274.10$279.901.05%
$274.00Oct 23$2.46$0.68$3.14$270.86$277.141.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.06% of stock, avg 2.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$275.00Oct 22$0.05$0.11$0.16$274.84$277.16
$280.00$271.00Oct 23$0.17$0.18$0.35$270.65$280.35
$276.00$275.00Oct 22$0.22$0.11$0.33$274.67$276.33
$280.00$272.00Oct 23$0.17$0.28$0.45$271.55$280.45
$279.00$271.00Oct 23$0.31$0.18$0.49$270.51$279.49
$279.00$272.00Oct 23$0.31$0.28$0.59$271.41$279.59
$280.00$273.00Oct 23$0.17$0.45$0.62$272.38$280.62
$279.00$273.00Oct 23$0.31$0.45$0.76$272.24$279.76
$278.00$271.00Oct 23$0.53$0.18$0.71$270.29$278.71
$278.00$272.00Oct 23$0.53$0.28$0.81$271.19$278.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 457 found (best R:R 1.27, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268282/282Nov 6$0.28$0.2242%1.27$267.72$282.28
268/268282/283Nov 6$0.27$0.2343%1.17$267.73$282.77
267/268282/282Nov 6$0.27$0.2343%1.17$267.23$282.27
257/258283/284Nov 20$0.49$0.5149%0.96$257.51$283.49
255/256283/284Nov 20$0.47$0.5351%0.89$255.53$283.47
267/268282/283Nov 6$0.26$0.2444%1.08$267.24$282.76
259/260283/284Nov 20$0.51$0.4947%1.04$259.49$283.51
262/263283/284Nov 20$0.55$0.4543%1.22$262.45$283.55
261/262283/284Nov 13$0.49$0.5149%0.96$261.51$283.49
257/258283/284Nov 13$0.44$0.5654%0.79$257.56$283.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.40$0.6072%1.50
$276.00$277.00$278.00Oct 22$0.14$0.8636%6.14
$277.00$278.00$279.00Oct 23$0.09$0.9119%10.11
$225.00$230.00$235.00Nov 20$0.15$4.856%32.33
$276.00$277.00$278.00Oct 23$0.11$0.8922%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 22$0.05$0.9536%19.00
$275.00$276.00$277.00Oct 22$0.41$0.5972%1.44
$250.00$255.00$260.00Nov 3$0.11$4.896%44.45
$274.00$275.00$276.00Oct 22$0.33$0.6757%2.03
$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. 401 found (best net $-0.07, 382 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$268.001:2Nov 2-$0.07$10.43
$240.00$255.001:2Nov 13-$8.08$6.92
$250.00$260.001:2Oct 23-$5.96$4.04
$273.00$274.001:2Oct 22-$0.78$0.22
$292.00$295.001:2Nov 4-$0.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$292.50$282.001:2Dec 4-$3.01$7.49
$295.00$288.001:2Oct 30-$5.53$1.47
$285.00$280.001:2Nov 3-$2.71$2.29
$278.00$277.001:2Oct 22-$0.48$0.52
$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. 251 found (best yield 2.97%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$8.190.510.1%2.97%3.08%20--
$277.00Dec 4$7.640.490.5%2.77%3.25%6--
$277.50Dec 4$7.370.480.7%2.67%3.33%30--
$278.00Dec 4$7.090.470.8%2.57%3.41%23--
$279.00Dec 4$6.580.451.2%2.39%3.59%40--
$280.00Dec 4$6.110.431.6%2.22%3.78%3--
$281.00Dec 4$5.620.411.9%2.04%3.96%57--
$282.00Dec 4$5.200.392.3%1.89%4.17%31--
$276.00Nov 27$7.420.500.1%2.69%2.80%37104
$282.50Dec 4$4.980.382.5%1.81%4.28%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 635,880
Total Puts 847,598
Put/Call Ratio 1.33
Net Difference -211,718

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