Tour v531
IWM
iShares Russell 2000 ETF
$276.72 +0.09%
$276.77 (+0.02%)🌙
as of 10/22 04:05 PM
(10/22 16:00) ◀
|
Thursday, October 22, 2026 (4:05pm)
January 2026
|
▶ (10/22 16:10)
◀ 10/22 16:05 ▶

Option Volume

Detail
ℹ
Current (10/22 4:05pm) 1,723,396
Calls: 759,977 (44%)
Puts: 963,419 (56%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +1202.91%
Calls: +926.91% (Calls)
Puts: +1553.46% (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 +22.68%
Calls: +23.02%
Puts: +22.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 4:05pm) $169.92M
Calls: $110.10M (65%)
Puts: $59.82M (35%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +1185.33%
Calls: +1448.69%
Puts: +878.95%
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 -0.71%
Calls: +115.65%
Puts: -50.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 4:05pm) 1.27
Prior (10/21) 0.79
Current vs Prior +61.01%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +4.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 4:05pm) 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 0.39% | 1.11%1.11% | 1.55%1.11% | 2.80%4.84% | 6.66%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior +44.19% | +36.75%+44.17% | +6.89%-23.44% | +6.93%+527.25% | +45.76%
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 +23.32% | +21.75%+53.07% | +7.68%-27.48% | +9.62%+460.46% | +35.39%
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 +44.19% | +36.75%+15.40% | -3.04%-30.55% | -1.23%+1136.57% | +41.65%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.33% | 1.14%
Calls: 11.84% | 1.28%
Puts: 12.82% | 1.00%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior +429.18% | -10.94%
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% | -51.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($110.10M). Massive premium surge with dollar volume up 1185% vs prior. Unusually high activity with volume up 1203% vs prior - elevated interest. Bearish P/C ratio of 1.27 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:05BULLISHBEARISHBEARISH
16:00BULLISHBEARISHBEARISH
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 1,026 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$258.00Nov 2021.0421.15$21.100.5%--0.85204
$256.00Nov 2022.8322.95$22.890.5%--0.86170
$248.00Nov 2030.2530.41$30.330.5%10.9127
$249.00Nov 2029.3029.46$29.380.5%10.9113
$251.00Nov 2027.4327.58$27.510.5%--0.9028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Nov 209.899.96$9.930.7%150.66213
$270.00Oct 301.381.39$1.380.7%13.1K0.2434.0K
$286.00Nov 2011.2211.31$11.270.8%430.71417
$287.00Nov 2011.9212.02$11.970.8%140.73166
$285.00Nov 2010.5410.63$10.590.8%70.6923.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 305 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.060.07$0.0714.3%165.1K0.273.3K
$276.00Oct 220.680.77$0.7312.3%147.7K1.001.7K
$282.00Oct 230.060.07$0.0714.3%2.0K0.056.3K
$281.00Oct 230.130.14$0.147.1%28.2K0.0921.3K
$280.00Oct 230.240.25$0.254.0%30.2K0.1515.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.320.39$0.3619.4%25.2K0.741.7K
$271.00Oct 230.070.08$0.0812.5%4.6K0.057.3K
$272.00Oct 230.120.14$0.1315.4%8.3K0.085.5K
$273.00Oct 230.210.23$0.229.1%16.9K0.1318.9K
$274.00Oct 230.360.37$0.372.7%21.5K0.204.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 467 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 2216.5417.08$16.813.2%501.0033
$261.00Oct 2215.4016.08$15.744.3%411.007
$262.00Oct 2214.4015.08$14.744.6%151.002
$263.00Oct 2213.4014.08$13.744.9%1171.0017
$264.00Oct 2212.5413.08$12.814.2%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 236.226.34$6.281.9%21.005
$284.00Oct 237.227.34$7.281.6%431.0019
$285.00Oct 238.228.34$8.281.4%2251.00103
$286.00Oct 239.229.34$9.281.3%31.002
$287.00Oct 2310.2210.34$10.281.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,142 active (total vol 1.7M, top 207.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.060.07$0.0714.3%165.1K0.273.3K
$276.00Oct 220.680.77$0.7312.3%147.7K1.001.7K
$278.00Oct 220.000.01$0.01100.0%65.4K0.022.3K
$275.00Oct 221.701.93$1.8212.6%34.6K1.002.9K
$280.00Oct 230.240.25$0.254.0%30.2K0.1515.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.000.01$0.01100.0%207.1K0.022.6K
$274.00Oct 220.000.01$0.01100.0%107.4K0.014.3K
$276.00Oct 220.000.01$0.01100.0%96.7K0.031.6K
$273.00Oct 220.000.01$0.01100.0%48.8K0.012.0K
$275.00Oct 230.590.60$0.601.7%30.9K0.299.5K

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 15.3%, max 23.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.6%18.3%23.3%580734
$277.00Oct 22Dec 421.0%18.4%14.2%165.1K3.3K
$272.50Nov 6Nov 1321.9%21.0%4.4%113200
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.6%18.3%23.3%369526
$277.00Oct 22Dec 421.0%18.4%14.2%25.2K1.7K
$272.50Nov 6Nov 2721.9%19.5%12.2%95874

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 507 found (best R:R 26.78, avg 3.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$276.00$277.00Oct 22$0.66$0.34$0.66100%0.52$276.66
$275.00$276.00Oct 23$0.66$0.34$0.6671%0.52$275.66
$294.00$295.00Nov 20$0.12$0.88$0.1213%7.33$294.12
$287.00$287.50Nov 27$0.14$0.36$0.1428%2.57$287.14
$289.00$290.00Nov 4$0.11$0.89$0.1112%8.09$289.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$240.00Nov 27$0.18$4.82$0.188%26.78$244.82
$250.00$245.00Nov 27$0.27$4.73$0.2710%17.52$249.73
$240.00$235.00Nov 27$0.13$4.87$0.136%37.46$239.87
$262.50$260.00Dec 4$0.41$2.09$0.4123%5.10$262.09
$250.00$245.00Nov 13$0.17$4.83$0.177%28.41$249.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 379 found (best R:R 0.05, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 5$0.48$0.48$9.5289%0.05$290.48
$287.00$290.00Nov 5$0.46$0.46$2.5482%0.18$287.46
$290.00$295.00Nov 3$0.25$0.25$4.7591%0.05$290.25
$282.50$284.00Dec 4$0.64$0.64$0.8660%0.74$283.14
$283.00$285.00Nov 4$0.55$0.55$1.4571%0.38$283.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 23$0.23$0.23$0.7771%0.30$274.77
$274.00$273.00Oct 23$0.15$0.15$0.8580%0.18$273.85
$276.00$275.00Oct 23$0.32$0.32$0.6860%0.47$275.68
$273.00$272.00Oct 26$0.17$0.17$0.8378%0.20$272.83
$275.00$274.00Oct 26$0.29$0.29$0.7165%0.41$274.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.03, cheapest $0.74)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.9321.9%21.0%
$277.50Oct 30Nov 6$1.3222.6%22.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.7421.9%21.0%
$277.50Oct 30Nov 6$1.1322.6%22.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 415 found (cheapest 0.16% of stock, avg 4.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 22$0.07$0.36$0.43$276.57$277.430.16%
$276.00Oct 22$0.73$0.01$0.74$275.26$276.740.27%
$278.00Oct 22$0.01$1.24$1.25$276.75$279.250.45%
$275.00Oct 22$1.82$0.01$1.83$273.17$276.830.66%
$279.00Oct 22$0.01$2.19$2.20$276.80$281.200.80%
$277.00Oct 23$1.15$1.37$2.52$274.48$279.520.91%
$276.00Oct 23$1.71$0.92$2.63$273.37$278.630.95%
$274.00Oct 22$2.64$0.01$2.65$271.35$276.650.96%
$278.00Oct 23$0.74$1.96$2.70$275.30$280.700.98%
$275.00Oct 23$2.37$0.60$2.97$272.03$277.971.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.10% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$272.00Oct 23$0.14$0.13$0.27$271.73$281.27
$281.00$273.00Oct 23$0.14$0.22$0.36$272.64$281.36
$280.00$272.00Oct 23$0.25$0.13$0.38$271.62$280.38
$280.00$273.00Oct 23$0.25$0.22$0.47$272.53$280.47
$281.00$274.00Oct 23$0.14$0.37$0.51$273.49$281.51
$280.00$274.00Oct 23$0.25$0.37$0.62$273.38$280.62
$279.00$272.00Oct 23$0.45$0.13$0.58$271.42$279.58
$279.00$273.00Oct 23$0.45$0.22$0.67$272.33$279.67
$279.00$274.00Oct 23$0.45$0.37$0.82$273.18$279.82
$281.00$272.00Oct 26$0.43$0.47$0.90$271.10$281.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 435 found (best R:R 0.89, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
264/265281/282Nov 3$0.47$0.5351%0.89$264.53$281.47
256/257284/285Nov 27$0.48$0.5250%0.92$256.52$284.48
257/258284/285Nov 20$0.46$0.5452%0.85$257.54$284.46
258/259284/285Nov 20$0.47$0.5350%0.89$258.53$284.47
259/260284/285Nov 20$0.48$0.5249%0.92$259.52$284.48
269/270285/286Dec 4$0.67$0.3330%2.03$269.33$285.67
259/260283/284Nov 13$0.46$0.5451%0.85$259.54$283.46
261/262284/285Nov 6$0.39$0.6158%0.64$261.61$284.39
257/258286/287Nov 20$0.41$0.5956%0.69$257.59$286.41
258/259286/287Nov 20$0.42$0.5855%0.72$258.58$286.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 0.89, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 22$0.60$0.4098%0.67
$275.00$276.00$277.00Oct 22$0.43$0.5774%1.33
$277.00$278.00$279.00Oct 22$0.06$0.9425%15.67
$275.00$276.00$277.00Oct 23$0.10$0.9024%9.00
$271.00$273.00$275.00Dec 4$0.06$1.948%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 22$0.53$0.4794%0.89
$275.00$276.00$277.00Oct 22$0.35$0.6572%1.86
$277.00$278.00$279.00Oct 22$0.07$0.9325%13.29
$250.00$255.00$260.00Nov 3$0.09$4.915%54.56
$250.00$255.00$260.00Nov 4$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. 415 found (best net $-0.62, 399 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$268.001:2Nov 2-$0.62$9.88
$240.00$255.001:2Nov 13-$8.89$6.11
$250.00$260.001:2Oct 23-$6.92$3.08
$287.00$290.001:2Nov 5-$0.10$2.90
$292.00$295.001:2Nov 4$0.00$3.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$279.00$278.001:2Oct 22-$0.29$0.71
$286.00$282.001:2Oct 29-$3.10$0.90
$250.00$240.001:2Nov 4-$0.03$9.97
$260.00$255.001:2Nov 3-$0.14$4.86
$260.00$255.001:2Nov 4-$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 244 found (best yield 2.90%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Dec 4$8.030.500.1%2.90%3.00%17--
$277.50Dec 4$7.740.490.3%2.80%3.08%31--
$278.00Dec 4$7.460.490.5%2.70%3.16%23--
$279.00Dec 4$6.930.470.8%2.50%3.33%47--
$280.00Dec 4$6.420.451.2%2.32%3.51%6--
$281.00Dec 4$5.930.431.6%2.14%3.69%74--
$282.00Dec 4$5.470.411.9%1.98%3.88%32--
$282.50Dec 4$5.250.402.1%1.90%3.99%11--
$277.00Nov 27$7.250.500.1%2.62%2.72%29107
$277.50Nov 27$6.970.490.3%2.52%2.80%58137

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 759,977
Total Puts 963,419
Put/Call Ratio 1.27
Net Difference -203,442

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