Tour v531
IWM
iShares Russell 2000 ETF
$276.67 +0.07%
$276.57 (-0.04%)🌙
as of 10/22 04:10 PM
(10/22 16:05) ◀
|
Thursday, October 22, 2026 (4:10pm)
January 2026
|
▶ (10/22 16:15)
◀ 10/22 16:10 ▶

Option Volume

Detail
ℹ
Current (10/22 4:10pm) 1,764,750
Calls: 761,406 (43%)
Puts: 1,003,344 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +1234.17%
Calls: +928.84% (Calls)
Puts: +1621.98% (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 +25.62%
Calls: +23.25%
Puts: +27.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 4:10pm) $174.93M
Calls: $104.69M (60%)
Puts: $70.24M (40%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +1223.21%
Calls: +1372.61%
Puts: +1049.40%
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 +2.22%
Calls: +105.06%
Puts: -41.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 4:10pm) 1.32
Prior (10/21) 0.79
Current vs Prior +67.37%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +8.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 4:10pm) 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 0.37% | 1.10%1.10% | 1.55%1.10% | 2.80%4.84% | 6.67%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior +42.34% | +36.46%+42.33% | +6.67%-24.41% | +6.68%+526.44% | +45.94%
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 +21.74% | +21.49%+51.12% | +7.45%-28.40% | +9.35%+459.73% | +35.56%
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 +42.34% | +36.46%+13.92% | -3.25%-31.44% | -1.47%+1134.96% | +41.83%
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

Massive premium surge with dollar volume up 1223% vs prior. Unusually high activity with volume up 1234% vs prior - elevated interest. Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 67% - 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:10BULLISHBEARISHBEARISH
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
$248.00Nov 2030.1230.26$30.190.5%10.9127
$251.00Nov 2027.3027.43$27.370.5%--0.9028
$249.00Nov 2029.1729.31$29.240.5%10.9113
$250.00Nov 2028.2228.36$28.290.5%40.904.1K
$272.00Nov 209.669.71$9.690.5%7410.6211.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Nov 2018.6118.74$18.670.7%30.89232
$294.00Nov 2017.7117.84$17.770.7%--0.8745
$278.00Nov 206.656.70$6.680.7%4010.521.7K
$290.00Nov 2014.3214.43$14.380.8%440.8019.4K
$292.50Dec 416.9217.05$16.990.8%10.80--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 300 found (avg $0.43, cheapest $0.48)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 230.110.13$0.1216.7%28.5K0.0821.3K
$280.00Oct 230.220.24$0.238.7%30.2K0.1415.1K
$279.00Oct 230.400.42$0.414.9%11.6K0.235.2K
$278.00Oct 230.680.69$0.691.4%14.3K0.337.7K
$283.00Oct 260.160.17$0.175.9%17.7K0.085.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.440.52$0.4816.7%25.3K0.911.7K
$271.00Oct 230.080.09$0.0911.1%4.6K0.067.3K
$272.00Oct 230.140.15$0.156.7%8.3K0.095.5K
$273.00Oct 230.230.24$0.244.2%16.9K0.1418.9K
$274.00Oct 230.380.39$0.392.6%21.6K0.214.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 470 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 2216.4016.94$16.673.2%501.0033
$261.00Oct 2215.3915.94$15.673.5%411.007
$262.00Oct 2214.4014.94$14.673.7%151.002
$263.00Oct 2213.3913.94$13.674.0%1171.0017
$264.00Oct 2212.4012.94$12.674.3%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 236.386.49$6.441.7%21.005
$284.00Oct 237.387.49$7.441.5%431.0019
$285.00Oct 238.388.49$8.441.3%4511.00103
$286.00Oct 239.379.49$9.431.3%31.002
$287.00Oct 2310.3710.49$10.431.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,145 active (total vol 1.8M, top 207.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.010.02$0.0250.0%165.2K0.093.3K
$276.00Oct 220.450.64$0.5534.5%147.8K1.001.7K
$278.00Oct 220.000.01$0.01100.0%65.4K0.022.3K
$275.00Oct 221.461.93$1.6927.8%34.6K1.002.9K
$280.00Oct 230.220.24$0.238.7%30.2K0.1415.1K
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%96.7K0.041.6K
$273.00Oct 220.000.01$0.01100.0%48.8K0.012.0K
$262.00Nov 202.062.09$2.081.4%48.6K0.2056.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 15.8%, max 23.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.5%18.3%23.2%590734
$272.50Nov 6Nov 1321.9%20.9%4.4%113200
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.5%18.3%23.2%369526
$272.50Nov 6Nov 2721.9%19.4%12.4%95874

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 511 found (best R:R 18.23, avg 3.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$276.00$277.00Oct 22$0.53$0.47$0.53100%0.89$276.53
$276.00$277.00Oct 23$0.51$0.49$0.5158%0.96$276.51
$286.00$287.00Oct 29$0.10$0.90$0.1012%9.00$286.10
$287.00$287.50Dec 4$0.15$0.35$0.1530%2.33$287.15
$295.00$296.00Nov 27$0.13$0.87$0.1314%6.69$295.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.26$4.74$0.2610%18.23$249.74
$245.00$240.00Nov 27$0.19$4.81$0.198%25.32$244.81
$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$0.18$4.82$0.188%26.78$249.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 383 found (best R:R 0.05, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 5$0.47$0.47$9.5389%0.05$290.47
$287.00$290.00Nov 5$0.44$0.44$2.5683%0.17$287.44
$290.00$295.00Nov 3$0.24$0.24$4.7692%0.05$290.24
$283.00$285.00Nov 4$0.54$0.54$1.4672%0.37$283.54
$278.00$279.00Dec 4$0.54$0.54$0.4652%1.17$278.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 23$0.24$0.24$0.7670%0.32$274.76
$276.00$275.00Oct 23$0.35$0.35$0.6558%0.54$275.65
$274.00$273.00Oct 23$0.15$0.15$0.8579%0.18$273.85
$276.00$275.00Oct 26$0.39$0.39$0.6155%0.64$275.61
$267.00$266.00Oct 28$0.10$0.10$0.9087%0.11$266.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.03, cheapest $0.75)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.9421.9%20.9%
$277.50Oct 30Nov 6$1.3222.5%22.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.7521.9%20.9%
$277.50Oct 30Nov 6$1.1222.5%22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 418 found (cheapest 0.18% of stock, avg 4.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 22$0.02$0.48$0.50$276.50$277.500.18%
$276.00Oct 22$0.55$0.01$0.56$275.44$276.560.20%
$278.00Oct 22$0.01$1.60$1.61$276.39$279.610.58%
$275.00Oct 22$1.69$0.01$1.70$273.30$276.700.61%
$279.00Oct 22$0.01$2.42$2.43$276.57$281.430.88%
$277.00Oct 23$1.09$1.44$2.53$274.47$279.530.91%
$274.00Oct 22$2.57$0.01$2.58$271.42$276.580.93%
$276.00Oct 23$1.60$0.98$2.58$273.42$278.580.93%
$278.00Oct 23$0.69$2.05$2.74$275.26$280.740.99%
$275.00Oct 23$2.26$0.63$2.89$272.11$277.891.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.10% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$272.00Oct 23$0.12$0.15$0.27$271.73$281.27
$281.00$273.00Oct 23$0.12$0.24$0.36$272.64$281.36
$280.00$272.00Oct 23$0.23$0.15$0.38$271.62$280.38
$280.00$273.00Oct 23$0.23$0.24$0.47$272.53$280.47
$281.00$274.00Oct 23$0.12$0.39$0.51$273.49$281.51
$279.00$272.00Oct 23$0.41$0.15$0.56$271.44$279.56
$280.00$274.00Oct 23$0.23$0.39$0.62$273.38$280.62
$279.00$273.00Oct 23$0.41$0.24$0.65$272.35$279.65
$279.00$274.00Oct 23$0.41$0.39$0.80$273.20$279.80
$281.00$272.00Oct 26$0.41$0.50$0.91$271.09$281.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 473 found (best R:R 0.89, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
254/255284/285Nov 27$0.47$0.5352%0.89$254.53$284.47
267/268282/283Nov 13$0.29$0.2139%1.38$267.21$282.79
260/261283/284Nov 13$0.48$0.5250%0.92$260.52$283.48
256/257285/286Nov 20$0.43$0.5755%0.75$256.57$285.43
264/265281/282Nov 4$0.50$0.5048%1.00$264.50$281.50
258/259284/285Nov 27$0.50$0.5048%1.00$258.50$284.50
264/265285/286Dec 4$0.59$0.4139%1.44$264.41$285.59
256/257284/285Nov 20$0.45$0.5553%0.82$256.55$284.45
259/260283/284Nov 13$0.46$0.5452%0.85$259.54$283.46
261/262285/286Nov 20$0.48$0.5250%0.92$261.52$285.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 0.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 22$0.52$0.4898%0.92
$275.00$276.00$277.00Oct 22$0.61$0.3991%0.64
$276.00$277.00$278.00Oct 23$0.11$0.8925%8.09
$274.00$275.00$276.00Oct 23$0.10$0.9021%9.00
$271.00$273.00$275.00Dec 4$0.07$1.938%27.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.47$0.5389%1.13
$276.00$277.00$278.00Oct 22$0.65$0.3594%0.54
$240.00$245.00$250.00Nov 27$0.07$4.934%70.43
$250.00$255.00$260.00Nov 4$0.12$4.886%40.67
$250.00$255.00$260.00Nov 3$0.11$4.895%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. 416 found (best net $-0.41, 401 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$268.001:2Nov 2-$0.41$10.09
$240.00$255.001:2Nov 13-$8.76$6.24
$250.00$260.001:2Oct 23-$6.77$3.23
$287.00$290.001:2Nov 5-$0.11$2.89
$274.00$275.001:2Oct 22-$0.81$0.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$286.00$282.001:2Oct 29-$3.20$0.80
$279.00$278.001:2Oct 22-$0.78$0.22
$250.00$240.001:2Nov 4-$0.03$9.97
$260.00$255.001:2Nov 3-$0.13$4.87
$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. 242 found (best yield 2.87%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Dec 4$7.940.500.1%2.87%2.99%17--
$277.50Dec 4$7.660.490.3%2.77%3.07%31--
$278.00Dec 4$7.390.480.5%2.67%3.15%23--
$279.00Dec 4$6.860.470.8%2.48%3.32%47--
$280.00Dec 4$6.350.451.2%2.30%3.50%6--
$281.00Dec 4$5.860.421.6%2.12%3.68%74--
$282.00Dec 4$5.400.401.9%1.95%3.88%32--
$282.50Dec 4$5.180.392.1%1.87%3.98%11--
$277.00Nov 27$7.120.500.1%2.57%2.69%29107
$277.50Nov 27$6.870.480.3%2.48%2.78%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 761,406
Total Puts 1,003,344
Put/Call Ratio 1.32
Net Difference -241,938

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