Tour v531
IWM
iShares Russell 2000 ETF
$276.11 -0.13%
(10/22 15:45) ◀
|
Thursday, October 22, 2026 (3:50pm)
January 2026
|
▶ (10/22 15:55)
◀ 10/22 15:50 ▶

Option Volume

Detail
ℹ
Current (10/22 3:50pm) 1,641,073
Calls: 700,566 (43%)
Puts: 940,507 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +1140.67%
Calls: +846.63% (Calls)
Puts: +1514.13% (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 +16.82%
Calls: +13.41%
Puts: +19.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 3:50pm) $159.96M
Calls: $92.24M (58%)
Puts: $67.72M (42%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +1109.99%
Calls: +1197.50%
Puts: +1008.17%
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 -6.53%
Calls: +80.67%
Puts: -43.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 3:50pm) 1.34
Prior (10/21) 0.79
Current vs Prior +70.51%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +10.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 3:50pm) 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 0.43% | 1.12%1.12% | 1.57%1.12% | 2.84%4.90% | 6.73%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -43.70% | -1.19%+45.43% | +8.12%-22.77% | +8.27%+535.21% | +47.35%
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 -51.85% | -12.03%+54.41% | +8.92%-26.85% | +10.99%+467.57% | +36.86%
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 -43.70% | -1.19%+16.40% | -1.93%-29.95% | +0.01%+1152.25% | +43.19%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.92% | 2.25%
Calls: 7.14% | 2.16%
Puts: 8.70% | 2.34%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior +239.91% | +75.78%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg +176.10% | -3.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1110% vs prior. Unusually high activity with volume up 1141% vs prior - elevated interest. Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio rising 71% - 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
15:50BULLISHBEARISHBEARISH
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 873 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$259.00Nov 2019.6719.80$19.740.7%50.83250
$260.00Nov 2018.8018.93$18.870.7%280.82802
$261.00Nov 2017.9418.07$18.010.7%50.81154
$272.00Nov 209.499.56$9.530.7%6070.6111.1K
$263.00Nov 2016.2616.38$16.320.7%190.78204
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 206.506.54$6.520.6%6940.517.4K
$276.00Nov 206.066.10$6.080.7%2390.492.4K
$275.00Nov 205.645.68$5.660.7%3.8K0.4654.8K
$255.00Nov 201.381.39$1.380.7%3660.1350.2K
$273.00Nov 204.884.92$4.900.8%2.4K0.413.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 295 found (avg $0.42, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 220.270.29$0.287.1%144.9K0.601.7K
$281.00Oct 230.090.10$0.1010.0%13.1K0.0721.3K
$280.00Oct 230.170.18$0.185.6%20.8K0.1215.1K
$279.00Oct 230.310.33$0.326.3%10.0K0.195.2K
$284.00Oct 260.070.08$0.0812.5%7050.04432
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 220.170.18$0.185.6%96.2K0.421.6K
$277.00Oct 220.880.96$0.928.7%24.4K0.901.7K
$270.00Oct 230.060.07$0.0714.3%12.3K0.0410.4K
$271.00Oct 230.110.12$0.128.3%4.3K0.077.3K
$272.00Oct 230.180.19$0.195.3%7.6K0.115.5K

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 2214.6717.43$16.0517.2%501.0033
$261.00Oct 2213.6716.62$15.1519.5%411.007
$262.00Oct 2212.6715.62$14.1520.8%151.002
$263.00Oct 2211.7114.62$13.1722.1%1171.0017
$264.00Oct 2210.6813.62$12.1524.2%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.00Oct 2244.3847.33$45.866.4%541.00--
$323.00Oct 2245.3848.35$46.876.3%531.00--
$324.00Oct 2246.3849.29$47.846.1%821.00--
$325.00Oct 2247.3850.33$48.866.0%821.00--
$299.00Oct 2221.6224.15$22.8911.1%241.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,128 active (total vol 1.6M, top 207.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.030.04$0.0425.0%160.7K0.113.3K
$276.00Oct 220.270.29$0.287.1%144.9K0.601.7K
$278.00Oct 220.000.01$0.01100.0%65.2K0.022.3K
$275.00Oct 221.071.39$1.2326.0%34.5K1.002.9K
$279.00Oct 220.000.01$0.01100.0%21.9K0.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.010.02$0.0250.0%207.0K0.052.6K
$274.00Oct 220.000.01$0.01100.0%107.3K0.014.3K
$276.00Oct 220.170.18$0.185.6%96.2K0.421.6K
$273.00Oct 220.000.01$0.01100.0%48.8K0.012.0K
$262.00Nov 202.202.23$2.221.4%30.6K0.2156.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 11.2%, max 24.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 423.3%18.8%24.0%144.9K1.7K
$267.50Oct 28Nov 1324.2%22.4%8.0%3647
$277.50Oct 30Dec 423.1%22.0%5.3%547734
$272.50Nov 6Nov 1321.5%20.9%3.0%77200
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 22Dec 423.3%18.9%23.4%96.2K1.6K
$272.50Nov 6Nov 2721.4%19.6%9.1%95874
$277.50Oct 30Dec 423.1%21.9%5.5%323526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 532 found (best R:R 3.55, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$273.00Oct 22$0.22$0.78$0.22100%3.55$272.22
$249.00$250.00Nov 20$0.57$0.43$0.5790%0.75$249.57
$256.00$257.00Nov 20$0.57$0.43$0.5786%0.75$256.57
$262.00$263.00Nov 6$0.57$0.43$0.5785%0.75$262.57
$268.00$269.00Oct 26$0.66$0.34$0.6693%0.52$268.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$290.00Nov 20$0.39$0.61$0.3982%1.56$290.61
$285.00$284.00Oct 23$0.61$0.39$0.61100%0.64$284.39
$280.00$279.00Oct 22$0.63$0.37$0.6399%0.59$279.37
$287.00$286.00Oct 22$0.66$0.34$0.66100%0.52$286.34
$281.00$280.00Oct 26$0.63$0.37$0.6385%0.59$280.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 391 found (best R:R 0.05, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 5$0.46$0.46$9.5490%0.05$290.46
$290.00$300.00Nov 3$0.30$0.30$9.7092%0.03$290.30
$287.00$290.00Nov 5$0.42$0.42$2.5883%0.16$287.42
$283.00$285.00Nov 4$0.52$0.52$1.4873%0.35$283.52
$279.00$280.00Dec 4$0.51$0.51$0.4954%1.04$279.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$275.00Oct 22$0.16$0.16$0.8458%0.19$275.84
$275.00$274.00Oct 23$0.29$0.29$0.7164%0.41$274.71
$273.00$272.00Oct 23$0.12$0.12$0.8883%0.14$272.88
$274.00$273.00Oct 23$0.19$0.19$0.8175%0.23$273.81
$273.00$272.00Oct 26$0.21$0.21$0.7974%0.27$272.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.05, cheapest $0.99)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$1.1123.3%20.8%
$272.50Nov 6Nov 13$0.9521.5%20.9%
$277.50Oct 30Nov 6$1.3223.1%23.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 22Oct 23$0.9923.3%20.8%
$272.50Nov 6Nov 13$0.7721.4%20.9%
$277.50Oct 30Nov 6$1.1423.1%23.4%

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$0.28$0.18$0.46$275.54$276.460.17%
$277.00Oct 22$0.04$0.92$0.96$276.04$277.960.35%
$275.00Oct 22$1.23$0.02$1.25$273.75$276.250.45%
$278.00Oct 22$0.01$1.83$1.84$276.16$279.840.67%
$276.00Oct 23$1.39$1.17$2.56$273.44$278.560.93%
$277.00Oct 23$0.91$1.71$2.62$274.38$279.620.95%
$274.00Oct 22$2.66$0.01$2.67$271.33$276.670.97%
$275.00Oct 23$1.98$0.79$2.77$272.23$277.771.00%
$279.00Oct 22$0.01$2.82$2.83$276.17$281.831.02%
$278.00Oct 23$0.56$2.37$2.93$275.07$280.931.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.02% of stock, avg 2.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$275.00Oct 22$0.04$0.02$0.06$274.94$277.06
$281.00$272.00Oct 23$0.10$0.19$0.29$271.71$281.29
$277.00$276.00Oct 22$0.04$0.18$0.22$275.78$277.22
$280.00$272.00Oct 23$0.18$0.19$0.37$271.63$280.37
$281.00$273.00Oct 23$0.10$0.31$0.41$272.59$281.41
$280.00$273.00Oct 23$0.18$0.31$0.49$272.51$280.49
$279.00$272.00Oct 23$0.32$0.19$0.51$271.49$279.51
$279.00$273.00Oct 23$0.32$0.31$0.63$272.37$279.63
$281.00$274.00Oct 23$0.10$0.50$0.60$273.40$281.60
$280.00$274.00Oct 23$0.18$0.50$0.68$273.32$280.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 489 found (best R:R 0.96, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257283/284Nov 20$0.49$0.5150%0.96$256.51$283.49
256/257285/286Nov 20$0.44$0.5655%0.79$256.56$285.44
268/268282/283Nov 6$0.27$0.2343%1.17$267.73$282.77
253/254284/285Nov 27$0.46$0.5453%0.85$253.54$284.46
256/257286/287Nov 20$0.41$0.5957%0.69$256.59$286.41
257/258283/284Nov 20$0.49$0.5149%0.96$257.51$283.49
258/259283/284Nov 20$0.50$0.5048%1.00$258.50$283.50
257/258285/286Nov 20$0.44$0.5654%0.79$257.56$285.44
268/268282/282Nov 6$0.27$0.2342%1.17$267.73$282.27
258/259285/286Nov 20$0.45$0.5553%0.82$258.55$285.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 4.88, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 22$0.21$0.7958%3.76
$275.00$276.00$277.00Oct 22$0.71$0.2989%0.41
$275.00$276.00$277.00Oct 23$0.11$0.8924%8.09
$275.00$276.00$277.00Oct 26$0.07$0.9316%13.29
$271.00$273.00$275.00Dec 4$0.07$1.938%27.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 22$0.17$0.8356%4.88
$275.00$276.00$277.00Oct 22$0.58$0.4284%0.72
$274.00$275.00$276.00Oct 22$0.15$0.8541%5.67
$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. 404 found (best net $-0.25, 388 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$268.001:2Nov 2-$0.25$10.25
$240.00$255.001:2Nov 13-$8.30$6.70
$250.00$260.001:2Oct 23-$6.35$3.65
$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-$2.80$7.70
$295.00$288.001:2Oct 30-$5.14$1.86
$250.00$240.001:2Nov 4-$0.02$9.98
$260.00$255.001:2Nov 3-$0.15$4.85
$260.00$255.001:2Nov 2-$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 238 found (best yield 2.82%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Dec 4$7.800.490.3%2.82%3.15%16--
$277.50Dec 4$7.520.490.5%2.72%3.23%30--
$278.00Dec 4$7.260.480.7%2.63%3.31%23--
$279.00Dec 4$6.740.461.1%2.44%3.49%47--
$280.00Dec 4$6.230.441.4%2.26%3.67%3--
$281.00Dec 4$5.760.421.8%2.09%3.86%74--
$282.00Dec 4$5.310.402.1%1.92%4.06%31--
$282.50Dec 4$5.100.392.3%1.85%4.16%11--
$277.00Nov 27$7.000.490.3%2.54%2.86%29107
$277.50Nov 27$6.720.480.5%2.43%2.94%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 700,566
Total Puts 940,507
Put/Call Ratio 1.34
Net Difference -239,941

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