Tour v531
IWM
iShares Russell 2000 ETF
$276.67 +0.07%
$276.56 (-0.04%)🌙
as of 10/22 04:20 PM
(10/22 16:15) ◀
|
Thursday, October 22, 2026 (4:20pm)
January 2026
|
▶ (10/22 18:06)
◀ 10/22 16:20 ▶

Option Volume

Detail
ℹ
Current (10/22 4:20pm) 1,770,081
Calls: 762,497 (43%)
Puts: 1,007,584 (57%)
Prior (10/21) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Current vs Prior +1238.20%
Calls: +930.32% (Calls)
Puts: +1629.25% (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 +26.00%
Calls: +23.43%
Puts: +28.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 4:20pm) $174.90M
Calls: $104.77M (60%)
Puts: $70.13M (40%)
Prior (10/21) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Current vs Prior +1223.01%
Calls: +1373.81%
Puts: +1047.59%
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 +2.20%
Calls: +105.22%
Puts: -41.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 4:20pm) 1.32
Prior (10/21) 0.79
Current vs Prior +67.84%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +8.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 4:20pm) 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 0.33% | 1.13%1.13% | 1.56%1.13% | 2.79%4.84% | 6.67%
Prior 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Current vs Prior +46.55% | +37.10%+46.54% | +7.16%-22.18% | +6.54%+526.44% | +46.02%
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 +25.34% | +22.06%+55.59% | +7.95%-26.29% | +9.21%+459.73% | +35.63%
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 +46.55% | +37.10%+17.29% | -2.80%-29.41% | -1.60%+1134.96% | +41.90%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.39% | 1.14%
Calls: 10.59% | 1.28%
Puts: 4.20% | 1.00%
Prior 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Current vs Prior +217.17% | -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 +157.62% | -51.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1223% vs prior. Unusually high activity with volume up 1238% vs prior - elevated interest. Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 68% - 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
16:20BULLISHBEARISHBEARISH
16:15BULLISHBEARISHBEARISH
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 976 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$256.00Nov 2022.6722.82$22.750.7%--0.86170
$258.00Nov 2020.8621.01$20.940.7%--0.85204
$259.00Nov 1319.4119.55$19.480.7%--0.8614
$260.00Nov 1318.5018.65$18.580.8%20.8532
$278.00Nov 206.036.08$6.060.8%1.1K0.483.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 2248.1448.62$48.381.0%821.00--
$278.00Nov 206.636.70$6.671.0%4010.521.7K
$320.00Oct 2243.1443.60$43.371.1%401.00--
$274.00Oct 260.890.90$0.901.1%2.8K0.291.5K
$279.00Nov 207.117.19$7.151.1%870.555.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 283 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 230.050.06$0.0616.7%2.1K0.046.3K
$281.00Oct 230.110.13$0.1216.7%28.5K0.0821.3K
$280.00Oct 230.220.23$0.234.3%30.3K0.1415.1K
$279.00Oct 230.410.43$0.424.8%11.7K0.235.2K
$284.00Oct 260.100.11$0.119.1%7170.06432
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 230.050.06$0.0616.7%13.2K0.0410.4K
$272.00Oct 230.140.16$0.1513.3%8.4K0.095.5K
$271.00Oct 230.090.10$0.1010.0%4.7K0.067.3K
$273.00Oct 230.230.26$0.2512.0%17.4K0.1418.9K
$274.00Oct 230.380.41$0.407.5%22.3K0.214.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 471 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 2216.2116.86$16.543.9%501.0033
$261.00Oct 2215.2115.86$15.544.2%411.007
$262.00Oct 2214.2114.86$14.544.5%151.002
$263.00Oct 2213.2113.86$13.544.8%1171.0017
$264.00Oct 2212.2112.86$12.545.2%1111.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Oct 235.555.99$5.777.6%--1.0010
$283.00Oct 236.056.50$6.287.2%21.005
$284.00Oct 237.057.50$7.286.2%431.0019
$285.00Oct 238.348.49$8.411.8%4521.00103
$286.00Oct 239.359.49$9.421.5%31.002

Most actively traded options today. High liquidity = easy entry/exit. 1,148 active (total vol 1.8M, top 207.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 220.000.01$0.01100.0%165.3K0.043.3K
$276.00Oct 220.500.64$0.5724.6%147.9K1.001.7K
$278.00Oct 220.000.01$0.01100.0%65.4K0.022.3K
$275.00Oct 221.231.85$1.5440.3%34.6K1.002.9K
$280.00Oct 230.220.23$0.234.3%30.3K0.1415.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 220.000.01$0.01100.0%207.1K0.022.6K
$274.00Oct 220.000.01$0.01100.0%107.5K0.014.3K
$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 202.042.08$2.061.9%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 23.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.6%18.3%23.4%590734
$272.50Nov 6Nov 1321.8%21.0%4.2%113200
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 422.6%18.3%23.4%369526
$272.50Nov 6Nov 2721.8%19.5%12.2%95874

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 519 found (best R:R 1.50, avg 3.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$268.00$269.00Nov 2$0.52$0.48$0.5280%0.92$268.52
$270.00$271.00Nov 6$0.43$0.57$0.4371%1.33$270.43
$273.00$274.00Nov 2$0.45$0.55$0.4565%1.22$273.45
$262.00$262.50Nov 13$0.24$0.26$0.2482%1.08$262.24
$259.00$260.00Nov 27$0.66$0.34$0.6682%0.52$259.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$289.00Nov 6$0.40$0.60$0.4087%1.50$289.60
$286.00$285.00Nov 6$0.40$0.60$0.4078%1.50$285.60
$278.00$277.00Nov 3$0.26$0.74$0.2655%2.85$277.74
$280.00$279.00Nov 2$0.36$0.64$0.3663%1.78$279.64
$284.00$282.00Dec 4$0.99$1.01$0.9964%1.02$283.01

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 0.41)

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
$283.00$285.00Nov 4$0.55$0.55$1.4572%0.38$283.55
$290.00$295.00Nov 3$0.24$0.24$4.7692%0.05$290.24
$278.00$279.00Dec 4$0.55$0.55$0.4552%1.22$278.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$272.00Oct 23$0.10$0.10$0.9086%0.11$272.90
$274.00$273.00Oct 23$0.15$0.15$0.8579%0.18$273.85
$275.00$274.00Oct 23$0.23$0.23$0.7770%0.30$274.77
$273.00$272.00Oct 26$0.18$0.18$0.8277%0.22$272.82
$276.00$275.00Oct 23$0.33$0.33$0.6758%0.49$275.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.03, cheapest $0.77)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.9021.8%21.0%
$277.50Oct 30Nov 6$1.3122.6%22.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.7721.8%21.0%
$277.50Oct 30Nov 6$1.1222.6%22.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 419 found (cheapest 0.12% of stock, avg 4.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 22$0.01$0.33$0.34$276.66$277.340.12%
$276.00Oct 22$0.57$0.01$0.58$275.42$276.580.21%
$278.00Oct 22$0.01$1.50$1.51$276.49$279.510.55%
$275.00Oct 22$1.54$0.01$1.55$273.45$276.550.56%
$279.00Oct 22$0.01$2.37$2.38$276.62$281.380.86%
$274.00Oct 22$2.44$0.01$2.45$271.55$276.450.89%
$277.00Oct 23$1.11$1.43$2.54$274.46$279.540.92%
$276.00Oct 23$1.70$0.96$2.66$273.34$278.660.96%
$278.00Oct 23$0.71$2.03$2.74$275.26$280.740.99%
$275.00Oct 23$2.30$0.63$2.93$272.07$277.931.06%

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$0.25$0.37$272.63$281.37
$280.00$272.00Oct 23$0.23$0.15$0.38$271.62$280.38
$280.00$273.00Oct 23$0.23$0.25$0.48$272.52$280.48
$281.00$274.00Oct 23$0.12$0.40$0.52$273.48$281.52
$279.00$272.00Oct 23$0.42$0.15$0.57$271.43$279.57
$280.00$274.00Oct 23$0.23$0.40$0.63$273.37$280.63
$279.00$273.00Oct 23$0.42$0.25$0.67$272.33$279.67
$279.00$274.00Oct 23$0.42$0.40$0.82$273.18$279.82
$281.00$272.00Oct 26$0.42$0.50$0.92$271.08$281.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 473 found (best R:R 0.96, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257284/285Nov 27$0.49$0.5150%0.96$256.51$284.49
267/268282/283Nov 13$0.29$0.2139%1.38$267.21$282.79
261/262284/285Nov 27$0.54$0.4644%1.17$261.46$284.54
259/260284/285Nov 13$0.44$0.5654%0.79$259.56$284.44
264/265281/282Nov 3$0.47$0.5351%0.89$264.53$281.47
257/258284/285Nov 27$0.49$0.5149%0.96$257.51$284.49
264/265281/282Nov 2$0.45$0.5553%0.82$264.55$281.45
262/263284/285Nov 20$0.52$0.4846%1.08$262.48$284.52
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 2.12, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.41$0.5996%1.44
$276.00$277.00$278.00Oct 22$0.56$0.4498%0.79
$277.00$278.00$279.00Oct 23$0.11$0.8923%8.09
$279.00$280.00$281.00Oct 26$0.06$0.9414%15.67
$290.00$295.00$300.00Nov 3$0.17$4.837%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 22$0.32$0.6894%2.12
$282.00$285.00$288.00Oct 28$0.14$2.8616%20.43
$278.00$279.00$280.00Oct 23$0.07$0.9320%13.29
$250.00$255.00$260.00Nov 3$0.10$4.905%49.00
$250.00$255.00$260.00Nov 4$0.12$4.886%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 407 found (best net $-0.45, 391 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$268.001:2Nov 2-$0.45$10.05
$240.00$255.001:2Nov 13-$8.75$6.25
$250.00$260.001:2Oct 23-$6.82$3.18
$274.00$275.001:2Oct 22-$0.64$0.36
$287.00$290.001:2Nov 5-$0.10$2.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$279.00$278.001:2Oct 22-$0.63$0.37
$286.00$282.001:2Oct 29-$3.21$0.79
$250.00$240.001:2Nov 4-$0.03$9.97
$260.00$255.001:2Nov 4-$0.19$4.81
$260.00$255.001:2Nov 3-$0.14$4.86

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 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Dec 4$7.930.500.1%2.87%2.99%17--
$277.50Dec 4$7.650.490.3%2.77%3.07%31--
$278.00Dec 4$7.380.480.5%2.67%3.15%23--
$279.00Dec 4$6.830.470.8%2.47%3.31%47--
$280.00Dec 4$6.340.441.2%2.29%3.50%6--
$281.00Dec 4$5.850.421.6%2.11%3.68%74--
$282.00Dec 4$5.390.401.9%1.95%3.87%32--
$282.50Dec 4$5.170.392.1%1.87%3.98%11--
$277.00Nov 27$7.110.500.1%2.57%2.69%29107
$277.50Nov 27$6.830.480.3%2.47%2.77%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 762,497
Total Puts 1,007,584
Put/Call Ratio 1.32
Net Difference -245,087

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