Tour v531
IWM
iShares Russell 2000 ETF
$275.98 -0.18%
(10/22 15:35) ◀
|
Thursday, October 22, 2026 (3:40pm)
January 2026
|
▶ (10/22 15:45)
◀ 10/22 15:40 ▶

Option Volume

Detail
ℹ
Current (10/22 3:40pm) 1,592,319
Calls: 689,808 (43%)
Puts: 902,511 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +1103.81%
Calls: +832.10% (Calls)
Puts: +1448.92% (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 +13.35%
Calls: +11.66%
Puts: +14.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 3:40pm) $154.61M
Calls: $88.75M (57%)
Puts: $65.86M (43%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +1069.51%
Calls: +1148.34%
Puts: +977.80%
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 -9.66%
Calls: +73.83%
Puts: -45.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 3:40pm) 1.31
Prior (10/21) 0.79
Current vs Prior +66.18%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +7.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 3:40pm) 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 0.46% | 1.14%1.14% | 1.61%1.14% | 2.87%4.95% | 6.77%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -40.39% | +0.13%+47.38% | +10.42%-21.73% | +9.29%+540.67% | +48.21%
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 -49.02% | -10.85%+56.48% | +11.23%-25.86% | +12.03%+472.45% | +37.67%
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 -40.39% | +0.13%+17.97% | +0.16%-29.01% | +0.95%+1163.02% | +44.03%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.35% | 1.33%
Calls: 5.00% | 1.06%
Puts: 3.70% | 1.60%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior +86.70% | +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 +51.64% | -43.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1070% vs prior. Unusually high activity with volume up 1104% vs prior - elevated interest. Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio rising 66% - 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
15:40BULLISHBEARISHBEARISH
15:35BULLISHBEARISHBEARISH
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 1,030 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Oct 3012.0112.05$12.030.3%290.86135
$245.00Nov 2032.4632.58$32.520.4%60.92215
$250.00Nov 2027.7227.83$27.780.4%40.904.1K
$265.00Nov 2014.5414.60$14.570.4%630.75802
$249.00Nov 2028.6628.78$28.720.4%10.9013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Oct 309.479.51$9.490.4%610.84756
$289.00Oct 2612.9913.06$13.030.5%41.00--
$274.00Nov 205.305.33$5.320.6%4920.441.5K
$278.00Nov 207.047.08$7.060.6%3880.541.7K
$289.00Oct 2712.9913.07$13.030.6%50.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 299 found (avg $0.42, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 220.230.24$0.244.2%142.6K0.481.7K
$281.00Oct 230.080.09$0.0911.1%13.1K0.0621.3K
$280.00Oct 230.150.16$0.166.3%20.3K0.1015.1K
$279.00Oct 230.290.30$0.303.3%9.3K0.175.2K
$278.00Oct 230.510.52$0.521.9%12.2K0.277.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 220.260.27$0.273.7%93.9K0.521.6K
$270.00Oct 230.070.08$0.0812.5%12.0K0.0510.4K
$271.00Oct 230.120.13$0.137.7%4.2K0.087.3K
$269.00Oct 230.050.06$0.0616.7%1.6K0.048.6K
$272.00Oct 230.200.21$0.214.8%7.4K0.125.5K

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 2215.8516.22$16.042.3%501.0033
$261.00Oct 2214.8415.22$15.032.5%411.007
$262.00Oct 2213.8414.22$14.032.7%151.002
$263.00Oct 2212.8413.22$13.032.9%1171.0017
$264.00Oct 2211.8412.22$12.033.2%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Oct 236.486.57$6.531.4%--1.0010
$283.00Oct 236.987.07$7.031.3%21.005
$284.00Oct 237.988.07$8.031.1%431.0019
$285.00Oct 238.989.07$9.031.0%2241.00103
$286.00Oct 239.9810.07$10.030.9%31.002

Most actively traded options today. High liquidity = easy entry/exit. 1,125 active (total vol 1.6M, top 204.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.030.04$0.0425.0%158.0K0.103.3K
$276.00Oct 220.230.24$0.244.2%142.6K0.481.7K
$278.00Oct 220.000.01$0.01100.0%65.2K0.012.3K
$275.00Oct 220.971.02$1.005.0%34.4K0.922.9K
$279.00Oct 220.000.01$0.01100.0%21.7K0.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.020.03$0.0333.3%204.7K0.082.6K
$274.00Oct 220.000.01$0.01100.0%107.3K0.014.3K
$276.00Oct 220.260.27$0.273.7%93.9K0.521.6K
$273.00Oct 220.000.01$0.01100.0%48.8K0.012.0K
$262.00Nov 202.212.24$2.231.3%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. 8 strikes (avg 17.7%, max 48.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 427.8%18.8%48.3%142.7K1.7K
$267.50Oct 28Nov 1323.9%22.6%5.5%3647
$272.50Nov 6Nov 1322.1%21.2%4.3%77200
$277.50Oct 30Dec 422.7%21.8%4.0%536734
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 427.8%18.8%48.3%93.9K1.6K
$267.50Oct 28Dec 423.9%20.8%15.0%99197
$272.50Nov 6Nov 2722.1%19.6%12.3%93874
$277.50Oct 30Dec 422.7%21.8%4.0%323526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 522 found (best R:R 17.52, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Nov 20$0.11$0.89$0.1112%8.09$294.11
$282.50$283.00Oct 30$0.11$0.39$0.1124%3.55$282.61
$296.00$297.00Nov 27$0.11$0.89$0.1112%8.09$296.11
$287.50$288.00Nov 27$0.13$0.37$0.1326%2.85$287.63
$297.00$298.00Nov 27$0.10$0.90$0.1011%9.00$297.10
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$0.20$4.80$0.208%24.00$244.80
$262.50$260.00Dec 4$0.42$2.08$0.4224%4.95$262.08
$282.00$279.00Dec 4$1.62$1.38$1.6261%0.85$280.38
$240.00$235.00Nov 20$0.11$4.89$0.116%44.45$239.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 392 found (best R:R 0.05, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 5$0.45$0.45$9.5590%0.05$290.45
$290.00$300.00Nov 3$0.29$0.29$9.7192%0.03$290.29
$287.00$290.00Nov 5$0.41$0.41$2.5984%0.16$287.41
$282.50$284.00Dec 4$0.62$0.62$0.8862%0.70$283.12
$283.00$285.00Nov 4$0.51$0.51$1.4973%0.34$283.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Oct 23$0.21$0.21$0.7973%0.27$273.79
$273.00$272.00Oct 23$0.13$0.13$0.8782%0.15$272.87
$275.00$274.00Oct 23$0.29$0.29$0.7163%0.41$274.71
$271.00$270.00Oct 27$0.16$0.16$0.8479%0.19$270.84
$271.00$270.00Oct 26$0.12$0.12$0.8883%0.14$270.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.03, cheapest $0.98)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$1.0727.8%21.7%
$272.50Nov 6Nov 13$0.9422.1%21.2%
$277.50Oct 30Nov 6$1.3122.7%22.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.9827.8%21.7%
$272.50Nov 6Nov 13$0.7722.1%21.2%
$277.50Oct 30Nov 6$1.1322.7%22.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 410 found (cheapest 0.18% of stock, avg 4.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 22$0.24$0.27$0.51$275.49$276.510.18%
$275.00Oct 22$1.00$0.03$1.03$273.97$276.030.37%
$277.00Oct 22$0.04$1.07$1.11$275.89$278.110.40%
$274.00Oct 22$2.01$0.01$2.02$271.98$276.020.73%
$278.00Oct 22$0.01$2.06$2.07$275.93$280.070.75%
$276.00Oct 23$1.31$1.25$2.56$273.44$278.560.93%
$277.00Oct 23$0.85$1.79$2.64$274.36$279.640.96%
$275.00Oct 23$1.89$0.84$2.73$272.27$277.730.99%
$279.00Oct 22$0.01$2.96$2.97$276.03$281.971.08%
$278.00Oct 23$0.52$2.46$2.98$275.02$280.981.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.03% of stock, avg 2.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$275.00Oct 22$0.04$0.03$0.07$274.93$277.07
$281.00$272.00Oct 23$0.09$0.21$0.30$271.70$281.30
$280.00$272.00Oct 23$0.16$0.21$0.37$271.63$280.37
$276.00$275.00Oct 22$0.24$0.03$0.27$274.73$276.27
$281.00$273.00Oct 23$0.09$0.34$0.43$272.57$281.43
$279.00$272.00Oct 23$0.30$0.21$0.51$271.49$279.51
$280.00$273.00Oct 23$0.16$0.34$0.50$272.50$280.50
$279.00$273.00Oct 23$0.30$0.34$0.64$272.36$279.64
$281.00$274.00Oct 23$0.09$0.55$0.64$273.36$281.64
$278.00$272.00Oct 23$0.52$0.21$0.73$271.27$278.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 415 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$0.2344%1.17$267.73$282.77
267/268282/282Nov 6$0.27$0.2343%1.17$267.23$282.27
255/256283/284Nov 20$0.47$0.5352%0.89$255.53$283.47
267/268282/283Nov 6$0.26$0.2445%1.08$267.24$282.76
258/259283/284Nov 13$0.45$0.5553%0.82$258.55$283.45
255/256284/285Nov 20$0.44$0.5654%0.79$255.56$284.44
256/257283/284Nov 20$0.47$0.5351%0.89$256.53$283.47
257/258283/284Nov 20$0.48$0.5250%0.92$257.52$283.48
262/263281/282Nov 4$0.46$0.5452%0.85$262.54$281.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 4.88, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 22$0.17$0.8347%4.88
$275.00$276.00$277.00Oct 22$0.56$0.4483%0.79
$274.00$275.00$276.00Oct 22$0.25$0.7552%3.00
$273.00$274.00$275.00Oct 23$0.08$0.9219%11.50
$275.00$276.00$277.00Oct 23$0.12$0.8824%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 22$0.22$0.7850%3.55
$276.00$277.00$278.00Oct 22$0.19$0.8147%4.26
$275.00$276.00$277.00Oct 22$0.56$0.4482%0.79
$250.00$255.00$260.00Nov 4$0.12$4.886%40.67
$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. 401 found (best net $-0.16, 386 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$268.001:2Nov 2-$0.16$10.34
$240.00$255.001:2Nov 13-$8.28$6.72
$250.00$260.001:2Oct 23-$6.09$3.91
$287.00$290.001:2Nov 5-$0.11$2.89
$278.00$279.001:2Oct 23-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$292.50$282.001:2Dec 4-$2.82$7.68
$295.00$288.001:2Oct 30-$5.28$1.72
$278.00$277.001:2Oct 22-$0.08$0.92
$250.00$240.001:2Nov 4-$0.02$9.98
$260.00$255.001:2Nov 3-$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 253 found (best yield 3.00%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$8.280.510.0%3.00%3.01%20--
$277.00Dec 4$7.720.490.4%2.80%3.17%16--
$277.50Dec 4$7.440.480.6%2.70%3.25%30--
$278.00Dec 4$7.180.470.7%2.60%3.33%23--
$279.00Dec 4$6.660.451.1%2.41%3.51%47--
$280.00Dec 4$6.170.431.5%2.24%3.69%3--
$281.00Dec 4$5.700.411.8%2.07%3.88%74--
$282.00Dec 4$5.250.392.2%1.90%4.08%31--
$282.50Dec 4$5.040.382.4%1.83%4.19%11--
$276.00Nov 27$7.480.510.0%2.71%2.72%49104

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 689,808
Total Puts 902,511
Put/Call Ratio 1.31
Net Difference -212,703

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