Tour v531
IWM
iShares Russell 2000 ETF
$275.96 -0.19%
(10/22 15:40) ◀
|
Thursday, October 22, 2026 (3:45pm)
January 2026
|
▶ (10/22 15:50)
◀ 10/22 15:45 ▶

Option Volume

Detail
ℹ
Current (10/22 3:45pm) 1,618,109
Calls: 694,556 (43%)
Puts: 923,553 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +1123.31%
Calls: +838.51% (Calls)
Puts: +1485.04% (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 +15.18%
Calls: +12.43%
Puts: +17.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 3:45pm) $156.60M
Calls: $88.44M (56%)
Puts: $68.16M (44%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +1084.59%
Calls: +1144.05%
Puts: +1015.43%
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 -8.49%
Calls: +73.23%
Puts: -43.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 3:45pm) 1.33
Prior (10/21) 0.79
Current vs Prior +68.89%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +9.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 3:45pm) 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 0.45% | 1.14%1.14% | 1.61%1.14% | 2.87%4.95% | 6.78%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -42.26% | +0.45%+47.85% | +10.42%-21.48% | +9.57%+541.17% | +48.38%
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 -50.62% | -10.57%+56.98% | +11.23%-25.63% | +12.32%+472.89% | +37.82%
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 -42.26% | +0.45%+18.34% | +0.16%-28.78% | +1.21%+1163.99% | +44.19%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.02% | 0.67%
Calls: 2.04% | 0.53%
Puts: 4.00% | 0.80%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior +29.61% | -47.66%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg +5.28% | -71.40%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1085% vs prior. Unusually high activity with volume up 1123% 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
15:45BULLISHBEARISHBEARISH
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 1,039 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Nov 2013.7613.81$13.790.4%1870.73317
$245.00Nov 2032.4532.58$32.520.4%60.92215
$268.00Nov 2012.2312.28$12.260.4%1960.69320
$251.00Nov 2026.7926.91$26.850.4%--0.8928
$249.00Nov 2028.6528.78$28.720.5%10.9013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 264.424.44$4.430.5%590.8086
$275.00Nov 64.274.29$4.280.5%3750.468.0K
$277.00Oct 304.024.04$4.030.5%1.8K0.531.0K
$274.00Nov 63.883.90$3.890.5%920.421.3K
$280.00Oct 305.725.75$5.740.5%800.665.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 298 found (avg $0.42, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 220.200.21$0.214.8%143.9K0.511.7K
$275.00Oct 220.970.99$0.982.0%34.4K0.942.9K
$281.00Oct 230.080.09$0.0911.1%13.1K0.0621.3K
$280.00Oct 230.160.17$0.175.9%20.5K0.1115.1K
$279.00Oct 230.290.31$0.306.7%9.6K0.185.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 220.240.25$0.254.0%95.1K0.491.6K
$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
$283.00Oct 236.987.07$7.031.3%21.005
$284.00Oct 237.988.07$8.031.1%431.0019
$285.00Oct 238.989.06$9.020.9%2251.00103
$286.00Oct 239.9810.07$10.030.9%31.002
$287.00Oct 2310.9811.07$11.030.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,125 active (total vol 1.6M, top 205.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.020.03$0.0333.3%159.0K0.083.3K
$276.00Oct 220.200.21$0.214.8%143.9K0.511.7K
$278.00Oct 220.000.01$0.01100.0%65.2K0.012.3K
$275.00Oct 220.970.99$0.982.0%34.4K0.942.9K
$279.00Oct 220.000.01$0.01100.0%21.7K0.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.010.02$0.0250.0%205.6K0.062.6K
$274.00Oct 220.000.01$0.01100.0%107.3K0.014.3K
$276.00Oct 220.240.25$0.254.0%95.1K0.491.6K
$273.00Oct 220.000.01$0.01100.0%48.8K0.012.0K
$262.00Nov 202.222.25$2.241.3%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 17.5%, max 47.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 427.6%18.8%47.0%143.9K1.7K
$267.50Oct 28Nov 1324.1%22.7%6.0%3647
$272.50Nov 6Nov 1322.1%21.2%4.2%77200
$277.50Oct 30Dec 422.7%21.9%3.9%536734
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 427.6%18.8%47.0%95.1K1.6K
$267.50Oct 28Dec 424.1%20.8%15.7%99197
$272.50Nov 6Nov 2722.1%19.7%12.3%95874
$277.50Oct 30Dec 422.7%21.9%3.9%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 16.86, avg 3.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.00$287.50Dec 4$0.14$0.36$0.1430%2.57$287.14
$287.00$287.50Nov 27$0.13$0.37$0.1327%2.85$287.13
$295.00$296.00Nov 27$0.12$0.88$0.1213%7.33$295.12
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.28$4.72$0.2811%16.86$249.72
$245.00$240.00Nov 27$0.20$4.80$0.208%24.00$244.80
$282.00$279.00Dec 4$1.62$1.38$1.6261%0.85$280.38
$262.50$260.00Dec 4$0.43$2.07$0.4324%4.81$262.07
$250.00$245.00Nov 13$0.19$4.81$0.198%25.32$249.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 390 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
$276.00$277.00Nov 27$0.57$0.57$0.4349%1.33$276.57
$277.00$278.00Nov 20$0.54$0.54$0.4651%1.17$277.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Oct 23$0.21$0.21$0.7974%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 26$0.13$0.13$0.8783%0.15$270.87
$271.00$270.00Oct 27$0.16$0.16$0.8480%0.19$270.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.05, cheapest $1.00)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$1.1027.6%21.7%
$272.50Nov 6Nov 13$0.9422.1%21.2%
$277.50Oct 30Nov 6$1.3322.7%22.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$1.0027.6%21.7%
$272.50Nov 6Nov 13$0.7822.1%21.2%
$277.50Oct 30Nov 6$1.1422.7%22.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 410 found (cheapest 0.17% of stock, avg 4.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 22$0.21$0.25$0.46$275.54$276.460.17%
$275.00Oct 22$0.98$0.02$1.00$274.00$276.000.36%
$277.00Oct 22$0.03$1.06$1.09$275.91$278.090.39%
$274.00Oct 22$1.99$0.01$2.00$272.00$276.000.72%
$278.00Oct 22$0.01$1.98$1.99$276.01$279.990.72%
$276.00Oct 23$1.31$1.25$2.56$273.44$278.560.93%
$277.00Oct 23$0.86$1.81$2.67$274.33$279.670.97%
$275.00Oct 23$1.90$0.84$2.74$272.26$277.740.99%
$279.00Oct 22$0.01$2.98$2.99$276.01$281.991.08%
$278.00Oct 23$0.53$2.48$3.01$274.99$281.011.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.02% of stock, avg 2.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$275.00Oct 22$0.03$0.02$0.05$274.95$277.05
$281.00$272.00Oct 23$0.09$0.21$0.30$271.70$281.30
$280.00$272.00Oct 23$0.17$0.21$0.38$271.62$280.38
$277.00$276.00Oct 22$0.03$0.25$0.28$275.72$277.28
$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$0.17$0.34$0.51$272.49$280.51
$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
$280.00$274.00Oct 23$0.17$0.55$0.72$273.28$280.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 426 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
259/260283/284Nov 13$0.47$0.5352%0.89$259.53$283.47
263/264282/283Nov 4$0.45$0.5553%0.82$263.55$282.45
267/268282/283Nov 13$0.29$0.2139%1.38$267.21$282.79
255/256285/286Nov 20$0.42$0.5856%0.72$255.58$285.42
258/259285/286Nov 20$0.45$0.5553%0.82$258.55$285.45
255/256284/285Nov 20$0.44$0.5654%0.79$255.56$284.44
258/259284/285Nov 20$0.47$0.5351%0.89$258.53$284.47
260/261285/286Nov 20$0.47$0.5351%0.89$260.53$285.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 22$0.16$0.8449%5.25
$275.00$276.00$277.00Oct 22$0.59$0.4186%0.69
$225.00$230.00$235.00Nov 20$0.09$4.916%54.56
$274.00$275.00$276.00Oct 22$0.24$0.7649%3.17
$274.00$275.00$276.00Oct 23$0.10$0.9023%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 22$0.11$0.8949%8.09
$275.00$276.00$277.00Oct 22$0.58$0.4286%0.72
$274.00$275.00$276.00Oct 22$0.22$0.7848%3.55
$250.00$255.00$260.00Nov 3$0.11$4.896%44.45
$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. 403 found (best net $-0.20, 388 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$268.001:2Nov 2-$0.20$10.30
$240.00$255.001:2Nov 13-$8.25$6.75
$250.00$260.001:2Oct 23-$6.12$3.88
$287.00$290.001:2Nov 5-$0.11$2.89
$278.00$279.001:2Oct 23-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$292.50$282.001:2Dec 4-$2.83$7.67
$295.00$288.001:2Oct 30-$5.29$1.71
$278.00$277.001:2Oct 22-$0.14$0.86
$250.00$240.001:2Nov 4-$0.02$9.98
$260.00$255.001:2Nov 4-$0.19$4.81

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$8.270.510.0%3.00%3.01%20--
$277.00Dec 4$7.710.490.4%2.79%3.17%16--
$277.50Dec 4$7.430.480.6%2.69%3.25%30--
$278.00Dec 4$7.170.470.7%2.60%3.34%23--
$279.00Dec 4$6.650.451.1%2.41%3.51%47--
$280.00Dec 4$6.160.431.5%2.23%3.70%3--
$281.00Dec 4$5.690.411.8%2.06%3.89%74--
$282.00Dec 4$5.240.392.2%1.90%4.09%31--
$276.00Nov 27$7.480.510.0%2.71%2.73%51104
$282.50Dec 4$5.020.382.4%1.82%4.19%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 694,556
Total Puts 923,553
Put/Call Ratio 1.33
Net Difference -228,997

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