Tour v531
IWM
iShares Russell 2000 ETF
$276.76 +0.10%
(10/22 15:50) ◀
|
Thursday, October 22, 2026 (3:55pm)
January 2026
|
▶ (10/22 16:00)
◀ 10/22 15:55 ▶

Option Volume

Detail
ℹ
Current (10/22 3:55pm) 1,664,075
Calls: 717,616 (43%)
Puts: 946,459 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +1158.06%
Calls: +869.67% (Calls)
Puts: +1524.35% (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 +18.46%
Calls: +16.17%
Puts: +20.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 3:55pm) $168.84M
Calls: $108.86M (64%)
Puts: $59.98M (36%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +1177.15%
Calls: +1431.26%
Puts: +881.51%
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 -1.34%
Calls: +113.23%
Puts: -50.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 3:55pm) 1.32
Prior (10/21) 0.79
Current vs Prior +67.52%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +8.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 3:55pm) 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 0.42% | 1.11%1.11% | 1.58%1.11% | 2.83%4.89% | 6.72%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior -46.17% | -2.38%+43.69% | +8.87%-23.69% | +7.74%+532.78% | +47.16%
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 -53.96% | -13.09%+52.56% | +9.67%-27.72% | +10.45%+465.41% | +36.69%
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 -46.17% | -2.38%+15.01% | -1.25%-30.79% | -0.48%+1147.47% | +43.01%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.33% | 1.69%
Calls: 11.84% | 1.16%
Puts: 12.82% | 2.22%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior +429.18% | +32.03%
Prior 7-Day Avg 2.87% | 2.34%
Calls: 2.72% | 2.53%
Puts: 3.01% | 2.16%
Current vs 7-Day Avg +329.83% | -27.87%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($108.86M). Massive premium surge with dollar volume up 1177% vs prior. Unusually high activity with volume up 1158% 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
15:55BULLISHBEARISHBEARISH
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 948 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2028.4428.56$28.500.4%40.904.1K
$253.00Nov 2025.6325.76$25.700.5%20.8952
$259.00Nov 2020.2120.32$20.270.5%50.84250
$255.00Nov 2023.7923.92$23.860.5%--0.87179
$266.00Nov 2014.3114.39$14.350.6%1870.74317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 205.345.37$5.360.6%3.8K0.4554.8K
$295.00Nov 2018.4618.58$18.520.6%30.88232
$291.00Nov 2015.0215.12$15.070.7%30.82150
$290.00Nov 2014.2114.31$14.260.7%440.8019.4K
$279.00Nov 207.107.15$7.130.7%840.555.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 298 found (avg $0.43, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.120.13$0.137.7%162.8K0.263.3K
$276.00Oct 220.710.80$0.7611.8%147.3K0.881.7K
$282.00Oct 230.050.06$0.0616.7%1.2K0.046.3K
$281.00Oct 230.110.12$0.128.3%18.7K0.0821.3K
$280.00Oct 230.230.24$0.244.2%21.4K0.1415.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.360.41$0.3912.8%24.6K0.741.7K
$270.00Oct 230.050.06$0.0616.7%12.4K0.0410.4K
$271.00Oct 230.080.09$0.0911.1%4.4K0.067.3K
$272.00Oct 230.140.15$0.156.7%7.6K0.095.5K
$273.00Oct 230.220.23$0.234.3%16.7K0.1418.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 464 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 2215.4717.68$16.5813.3%501.0033
$261.00Oct 2214.4716.70$15.5914.3%411.007
$262.00Oct 2213.4715.70$14.5915.3%151.002
$263.00Oct 2212.6214.70$13.6615.2%1171.0017
$264.00Oct 2211.5113.58$12.5516.5%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 236.196.30$6.251.8%21.005
$284.00Oct 237.217.30$7.261.2%431.0019
$285.00Oct 238.198.30$8.251.3%2251.00103
$286.00Oct 239.199.30$9.251.2%31.002
$287.00Oct 2310.2111.56$10.8912.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,136 active (total vol 1.7M, top 207.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.120.13$0.137.7%162.8K0.263.3K
$276.00Oct 220.710.80$0.7611.8%147.3K0.881.7K
$278.00Oct 220.000.01$0.01100.0%65.4K0.022.3K
$275.00Oct 221.561.90$1.7319.7%34.5K1.002.9K
$279.00Oct 220.000.01$0.01100.0%21.9K0.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.000.01$0.01100.0%207.0K0.022.6K
$274.00Oct 220.000.01$0.01100.0%107.3K0.014.3K
$276.00Oct 220.020.04$0.0366.7%96.4K0.141.6K
$273.00Oct 220.000.01$0.01100.0%48.8K0.012.0K
$262.00Nov 202.072.10$2.091.4%30.6K0.2056.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 28.2%, max 53.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 428.4%18.5%53.1%162.8K3.3K
$277.50Oct 30Dec 422.7%18.4%23.2%556734
$272.50Nov 6Nov 1322.1%21.1%4.3%109200
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 22Dec 428.4%18.5%53.1%24.6K1.7K
$277.50Oct 30Dec 422.7%18.4%23.2%369526
$272.50Nov 6Nov 2722.1%19.6%12.3%95874

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 530 found (best R:R 9.00, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$249.00$250.00Nov 20$0.10$0.90$0.1091%9.00$249.10
$266.00$267.00Oct 26$0.28$0.72$0.2895%2.57$266.28
$267.00$268.00Oct 27$0.26$0.74$0.2692%2.85$267.26
$265.00$266.00Oct 28$0.25$0.75$0.2590%3.00$265.25
$265.00$266.00Oct 22$0.41$0.59$0.41100%1.44$265.41
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$285.00$284.00Oct 26$0.26$0.74$0.2697%2.85$284.74
$280.00$279.00Oct 22$0.36$0.64$0.3699%1.78$279.64
$288.00$287.00Oct 27$0.37$0.63$0.3798%1.70$287.63
$295.00$294.00Nov 20$0.27$0.73$0.2788%2.70$294.73
$289.00$288.00Oct 28$0.38$0.62$0.3896%1.63$288.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 381 found (best R:R 0.05, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 5$0.49$0.49$9.5189%0.05$290.49
$287.00$290.00Nov 5$0.46$0.46$2.5482%0.18$287.46
$290.00$295.00Nov 3$0.25$0.25$4.7592%0.05$290.25
$283.00$285.00Nov 4$0.55$0.55$1.4572%0.38$283.55
$282.50$284.00Dec 4$0.64$0.64$0.8660%0.74$283.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 23$0.22$0.22$0.7870%0.28$274.78
$274.00$273.00Oct 23$0.14$0.14$0.8679%0.16$273.86
$267.50$267.00Nov 13$0.11$0.11$0.3974%0.28$267.39
$273.00$272.00Oct 26$0.17$0.17$0.8377%0.20$272.83
$267.00$266.00Oct 30$0.13$0.13$0.8783%0.15$266.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.05, cheapest $0.76)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.9622.1%21.1%
$277.50Oct 30Nov 6$1.3422.7%22.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.7622.1%21.1%
$277.50Oct 30Nov 6$1.1422.7%22.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 413 found (cheapest 0.19% of stock, avg 4.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 22$0.13$0.39$0.52$276.48$277.520.19%
$276.00Oct 22$0.76$0.03$0.79$275.21$276.790.29%
$275.00Oct 22$1.73$0.01$1.74$273.26$276.740.63%
$278.00Oct 22$0.01$1.83$1.84$276.16$279.840.66%
$277.00Oct 23$1.17$1.35$2.52$274.48$279.520.91%
$279.00Oct 22$0.01$2.56$2.57$276.43$281.570.93%
$276.00Oct 23$1.72$0.90$2.62$273.38$278.620.95%
$274.00Oct 22$2.64$0.01$2.65$271.35$276.650.96%
$278.00Oct 23$0.74$1.92$2.66$275.34$280.660.96%
$280.00Oct 22$0.01$2.92$2.93$277.07$282.931.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.06% of stock, avg 2.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$276.00Oct 22$0.13$0.03$0.16$275.84$277.16
$281.00$272.00Oct 23$0.12$0.15$0.27$271.73$281.27
$281.00$273.00Oct 23$0.12$0.23$0.35$272.65$281.35
$280.00$272.00Oct 23$0.24$0.15$0.39$271.61$280.39
$280.00$273.00Oct 23$0.24$0.23$0.47$272.53$280.47
$281.00$274.00Oct 23$0.12$0.37$0.49$273.51$281.49
$280.00$274.00Oct 23$0.24$0.37$0.61$273.39$280.61
$279.00$272.00Oct 23$0.44$0.15$0.59$271.41$279.59
$279.00$273.00Oct 23$0.44$0.23$0.67$272.33$279.67
$279.00$274.00Oct 23$0.44$0.37$0.81$273.19$279.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 461 found (best R:R 1.50, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268282/283Nov 13$0.30$0.2038%1.50$267.20$282.80
263/264285/286Dec 4$0.59$0.4140%1.44$263.41$285.59
256/257285/286Nov 20$0.44$0.5655%0.79$256.56$285.44
259/260285/286Nov 20$0.47$0.5352%0.89$259.53$285.47
256/257284/285Nov 20$0.46$0.5452%0.85$256.54$284.46
263/264284/285Nov 6$0.43$0.5755%0.75$263.57$284.43
258/259283/284Nov 13$0.46$0.5452%0.85$258.54$283.46
259/260284/285Nov 20$0.49$0.5149%0.96$259.51$284.49
261/262285/286Nov 20$0.49$0.5149%0.96$261.51$285.49
261/262284/285Nov 6$0.40$0.6058%0.67$261.60$284.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.34$0.6674%1.94
$276.00$277.00$278.00Oct 22$0.51$0.4986%0.96
$271.00$273.00$275.00Dec 4$0.06$1.948%32.33
$277.00$278.00$279.00Oct 22$0.12$0.8825%7.33
$274.00$275.00$276.00Oct 26$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.34$0.6672%1.94
$250.00$255.00$260.00Nov 3$0.10$4.906%49.00
$250.00$255.00$260.00Nov 4$0.13$4.876%37.46
$274.00$275.00$276.00Oct 23$0.09$0.9120%10.11
$240.00$245.00$250.00Nov 27$0.09$4.914%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 410 found (best net $-0.90, 395 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$268.001:2Nov 2-$0.90$9.60
$240.00$255.001:2Nov 13-$7.88$7.12
$250.00$260.001:2Oct 23-$6.66$3.34
$287.00$290.001:2Nov 5-$0.11$2.89
$274.00$275.001:2Oct 22-$0.82$0.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$288.001:2Oct 30-$6.07$0.93
$267.00$260.001:2Nov 5$0.00$7.00
$286.00$282.001:2Oct 29-$3.13$0.87
$250.00$240.001:2Nov 4-$0.04$9.96
$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. 243 found (best yield 2.93%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Dec 4$8.110.500.1%2.93%3.02%16--
$277.50Dec 4$7.830.490.3%2.83%3.10%30--
$278.00Dec 4$7.550.490.5%2.73%3.18%23--
$279.00Dec 4$7.010.470.8%2.53%3.34%47--
$280.00Dec 4$6.500.451.2%2.35%3.52%3--
$281.00Dec 4$6.010.431.5%2.17%3.70%74--
$282.00Dec 4$5.550.411.9%2.01%3.90%31--
$282.50Dec 4$5.320.402.1%1.92%4.00%11--
$277.00Nov 27$7.270.500.1%2.63%2.71%29107
$277.50Nov 27$6.990.490.3%2.53%2.79%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 717,616
Total Puts 946,459
Put/Call Ratio 1.32
Net Difference -228,843

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