Tour v531
IWM
iShares Russell 2000 ETF
$276.37 -0.04%
(10/22 15:25) ◀
|
Thursday, October 22, 2026 (3:30pm)
January 2026
|
▶ (10/22 15:35)
◀ 10/22 15:30 ▶

Option Volume

Detail
ℹ
Current (10/22 3:30pm) 1,567,352
Calls: 675,272 (43%)
Puts: 892,080 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +1084.94%
Calls: +812.46% (Calls)
Puts: +1431.02% (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 +11.57%
Calls: +9.31%
Puts: +13.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 3:30pm) $157.10M
Calls: $97.61M (62%)
Puts: $59.49M (38%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +1088.37%
Calls: +1272.98%
Puts: +873.59%
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 -8.20%
Calls: +91.19%
Puts: -50.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 3:30pm) 1.32
Prior (10/21) 0.79
Current vs Prior +67.79%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +8.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 3:30pm) 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 0.44% | 1.13%1.13% | 1.58%1.13% | 2.83%4.88% | 6.72%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -42.82% | -0.97%+45.76% | +8.77%-22.59% | +8.03%+532.75% | +47.21%
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 -51.09% | -11.83%+54.77% | +9.57%-26.68% | +10.75%+465.37% | +36.74%
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 -42.82% | -0.97%+16.67% | -1.34%-29.79% | -0.21%+1147.40% | +43.06%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.39% | 0.64%
Calls: 2.00% | 0.65%
Puts: 2.78% | 0.63%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior +2.58% | -50.00%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg -16.68% | -72.68%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($97.61M). Massive premium surge with dollar volume up 1088% vs prior. Unusually high activity with volume up 1085% vs prior - elevated interest. Bearish P/C ratio of 1.32 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
15:30BULLISHBEARISHBEARISH
15:25BULLISHBEARISHBEARISH
15:20BULLISHBEARISHBEARISH
15:15BULLISHBEARISHBEARISH
15:10BULLISHBEARISHBEARISH
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 1,037 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 206.006.02$6.010.3%1.0K0.473.0K
$266.00Nov 2014.0114.06$14.040.4%1870.74317
$245.00Nov 2032.8332.96$32.890.4%60.92215
$280.00Nov 205.005.02$5.010.4%2.8K0.4317.6K
$268.00Nov 2012.4612.51$12.490.4%1960.70320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2014.5614.62$14.590.4%440.8019.4K
$289.00Oct 2712.5912.66$12.630.6%50.99--
$274.00Nov 205.135.16$5.150.6%4790.431.5K
$276.00Oct 261.701.71$1.710.6%4.0K0.46477
$278.00Nov 206.826.86$6.840.6%1080.531.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 302 found (avg $0.42, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.080.09$0.0911.1%154.2K0.213.3K
$276.00Oct 220.490.50$0.502.0%140.6K0.731.7K
$282.00Oct 230.050.06$0.0616.7%1.2K0.046.3K
$281.00Oct 230.110.12$0.128.3%13.1K0.0821.3K
$280.00Oct 230.210.22$0.224.5%20.2K0.1415.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 220.130.14$0.147.1%90.8K0.271.6K
$277.00Oct 220.710.73$0.722.8%23.8K0.791.7K
$270.00Oct 230.070.08$0.0812.5%11.9K0.0510.4K
$271.00Oct 230.110.12$0.128.3%4.2K0.077.3K
$269.00Oct 230.050.06$0.0616.7%1.6K0.038.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 462 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 2216.1116.47$16.292.2%501.0033
$261.00Oct 2215.1115.49$15.302.5%411.007
$262.00Oct 2214.1114.53$14.322.9%151.002
$263.00Oct 2213.1113.47$13.292.7%1171.0017
$264.00Oct 2212.1112.47$12.292.9%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 236.576.66$6.621.4%21.005
$284.00Oct 237.577.68$7.631.4%431.0019
$285.00Oct 238.578.66$8.621.0%2221.00103
$286.00Oct 239.579.66$9.620.9%31.002
$287.00Oct 2310.5710.66$10.620.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,120 active (total vol 1.6M, top 203.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.080.09$0.0911.1%154.2K0.213.3K
$276.00Oct 220.490.50$0.502.0%140.6K0.731.7K
$278.00Oct 220.010.02$0.0250.0%65.0K0.042.3K
$275.00Oct 221.341.50$1.4211.3%34.3K0.962.9K
$279.00Oct 220.000.01$0.01100.0%21.7K0.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.010.02$0.0250.0%203.5K0.042.6K
$274.00Oct 220.000.01$0.01100.0%107.2K0.014.3K
$276.00Oct 220.130.14$0.147.1%90.8K0.271.6K
$273.00Oct 220.000.01$0.01100.0%48.8K0.012.0K
$262.00Nov 202.142.16$2.150.9%30.5K0.2056.8K

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 31.5%, max 49.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 427.8%18.6%49.2%154.2K3.3K
$276.00Oct 22Dec 427.3%18.8%45.2%140.7K1.7K
$277.50Oct 30Dec 422.8%18.5%23.0%535734
$272.50Nov 6Nov 1322.1%21.1%4.5%77200
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 427.8%18.6%49.2%23.8K1.7K
$276.00Oct 22Dec 427.3%18.8%45.2%90.8K1.6K
$277.50Oct 30Dec 422.8%18.5%23.0%323526
$272.50Nov 6Nov 2722.1%19.6%12.5%93874

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 515 found (best R:R 17.52, avg 3.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$276.00$277.00Oct 22$0.41$0.59$0.4174%1.44$276.41
$275.00$276.00Oct 23$0.63$0.37$0.6368%0.59$275.63
$295.00$296.00Nov 27$0.12$0.88$0.1214%7.33$295.12
$290.00$291.00Nov 6$0.11$0.89$0.1112%8.09$290.11
$294.00$295.00Nov 20$0.12$0.88$0.1213%7.33$294.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.27$4.73$0.2711%17.52$249.73
$245.00$240.00Nov 27$0.19$4.81$0.198%25.32$244.81
$282.00$279.00Dec 4$1.59$1.41$1.5960%0.89$280.41
$262.50$260.00Dec 4$0.42$2.08$0.4224%4.95$262.08
$240.00$235.00Nov 27$0.14$4.86$0.146%34.71$239.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 384 found (best R:R 0.05, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 5$0.48$0.48$9.5289%0.05$290.48
$285.00$290.00Nov 5$0.87$0.87$4.1377%0.21$285.87
$290.00$300.00Nov 3$0.32$0.32$9.6892%0.03$290.32
$292.50$295.00Dec 4$0.50$0.50$2.0080%0.25$293.00
$283.00$285.00Nov 4$0.53$0.53$1.4772%0.36$283.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$275.00Oct 22$0.12$0.12$0.8873%0.14$275.88
$276.00$275.00Oct 23$0.37$0.37$0.6356%0.59$275.63
$274.00$273.00Oct 23$0.17$0.17$0.8378%0.20$273.83
$273.00$272.00Oct 23$0.11$0.11$0.8985%0.12$272.89
$275.00$274.00Oct 23$0.25$0.25$0.7568%0.33$274.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.03, cheapest $0.76)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.9322.1%21.1%
$277.50Oct 30Nov 6$1.3122.8%22.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.7622.1%21.1%
$277.50Oct 30Nov 6$1.1422.8%22.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 410 found (cheapest 0.23% of stock, avg 4.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 22$0.50$0.14$0.64$275.36$276.640.23%
$277.00Oct 22$0.09$0.72$0.81$276.19$277.810.29%
$275.00Oct 22$1.42$0.02$1.44$273.56$276.440.52%
$278.00Oct 22$0.02$1.72$1.74$276.26$279.740.63%
$274.00Oct 22$2.32$0.01$2.33$271.67$276.330.84%
$276.00Oct 23$1.53$1.08$2.61$273.39$278.610.94%
$277.00Oct 23$1.02$1.58$2.60$274.40$279.600.94%
$279.00Oct 22$0.01$2.71$2.72$276.28$281.720.98%
$278.00Oct 23$0.65$2.20$2.85$275.15$280.851.03%
$275.00Oct 23$2.16$0.71$2.87$272.13$277.871.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.08% of stock, avg 2.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$276.00Oct 22$0.09$0.14$0.23$275.77$277.23
$281.00$272.00Oct 23$0.12$0.18$0.30$271.70$281.30
$280.00$272.00Oct 23$0.22$0.18$0.40$271.60$280.40
$281.00$273.00Oct 23$0.12$0.29$0.41$272.59$281.41
$280.00$273.00Oct 23$0.22$0.29$0.51$272.49$280.51
$279.00$272.00Oct 23$0.38$0.18$0.56$271.44$279.56
$281.00$274.00Oct 23$0.12$0.46$0.58$273.42$281.58
$279.00$273.00Oct 23$0.38$0.29$0.67$272.33$279.67
$280.00$274.00Oct 23$0.22$0.46$0.68$273.32$280.68
$279.00$274.00Oct 23$0.38$0.46$0.84$273.16$279.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 478 found (best R:R 0.89, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
254/255284/285Nov 27$0.47$0.5352%0.89$254.53$284.47
265/266281/282Nov 4$0.52$0.4846%1.08$265.48$281.52
264/265281/282Nov 2$0.45$0.5553%0.82$264.55$281.45
258/259284/285Nov 27$0.50$0.5048%1.00$258.50$284.50
256/257284/285Nov 20$0.45$0.5552%0.82$256.55$284.45
257/258284/285Nov 20$0.46$0.5452%0.85$257.54$284.46
259/260284/285Nov 27$0.51$0.4946%1.04$259.49$284.51
258/259283/284Nov 13$0.45$0.5552%0.82$258.55$283.45
263/264281/282Nov 4$0.48$0.5249%0.92$263.52$281.48
259/260283/284Nov 13$0.46$0.5451%0.85$259.54$283.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 22$0.34$0.6669%1.94
$225.00$230.00$235.00Nov 20$0.06$4.946%82.33
$275.00$276.00$277.00Oct 22$0.51$0.4975%0.96
$277.00$278.00$279.00Oct 22$0.06$0.9420%15.67
$277.00$278.00$279.00Oct 23$0.10$0.9022%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.46$0.5474%1.17
$276.00$277.00$278.00Oct 22$0.42$0.5869%1.38
$250.00$255.00$260.00Nov 3$0.10$4.906%49.00
$250.00$255.00$260.00Nov 4$0.12$4.886%40.67
$274.00$275.00$276.00Oct 22$0.11$0.8926%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 411 found (best net $-0.46, 394 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$268.001:2Nov 2-$0.46$10.04
$240.00$255.001:2Nov 13-$8.61$6.39
$250.00$260.001:2Oct 23-$6.40$3.60
$274.00$275.001:2Oct 22-$0.52$0.48
$278.00$279.001:2Oct 23-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$292.50$282.001:2Dec 4-$2.70$7.80
$295.00$288.001:2Oct 30-$4.94$2.06
$279.00$278.001:2Oct 22-$0.73$0.27
$250.00$240.001:2Nov 4-$0.03$9.97
$260.00$255.001:2Nov 3-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 240 found (best yield 2.87%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Dec 4$7.920.500.2%2.87%3.09%16--
$277.50Dec 4$7.640.490.4%2.76%3.17%30--
$278.00Dec 4$7.370.480.6%2.67%3.26%23--
$279.00Dec 4$6.850.460.9%2.48%3.43%47--
$280.00Dec 4$6.340.441.3%2.29%3.61%3--
$281.00Dec 4$5.860.421.7%2.12%3.80%74--
$282.00Dec 4$5.400.402.0%1.95%3.99%31--
$282.50Dec 4$5.180.392.2%1.87%4.09%11--
$277.00Nov 27$7.110.490.2%2.57%2.80%27107
$277.50Nov 27$6.820.490.4%2.47%2.88%55137

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 675,272
Total Puts 892,080
Put/Call Ratio 1.32
Net Difference -216,808

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