Tour v531
IWM
iShares Russell 2000 ETF
$275.02 -0.60%
(10/23 10:40) ◀
|
Friday, October 23, 2026 (10:45am)
January 2026
|
▶ (10/23 10:50)
◀ 10/23 10:45 ▶

Option Volume

Detail
ℹ
Current (10/23 10:45am) 608,015
Calls: 189,821 (31%)
Puts: 418,194 (69%)
Prior (10/22) 650,154
Calls: 291,883 (45%)
Puts: 358,271 (55%)
Current vs Prior -6.48%
Calls: -34.97% (Calls)
Puts: +16.73% (Puts)
Prior 7-Day Total 10,693,112
Calls: 4,594,879 (43%)
Puts: 6,098,233 (57%)
Prior 7-Day Average 1,527,587
Calls: 656,411 (43%)
Puts: 871,176 (57%)
Current vs Prior 7-Day Avg -60.20%
Calls: -71.08%
Puts: -52.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/23 10:45am) $73.78M
Calls: $23.14M (31%)
Puts: $50.64M (69%)
Prior (10/22) $98.17M
Calls: $54.88M (56%)
Puts: $43.30M (44%)
Current vs Prior -24.85%
Calls: -57.83%
Puts: +16.96%
Prior 7-Day Total $1.28B
Calls: $435.42M (34%)
Puts: $847.85M (66%)
Prior 7-Day Average $183.32M
Calls: $62.20M (34%)
Puts: $121.12M (66%)
Current vs Prior 7-Day Avg -59.76%
Calls: -62.80%
Puts: -58.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/23 10:45am) 2.20
Prior (10/22) 1.23
Current vs Prior +79.49%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg +71.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/23 10:45am) 3,481,132
Calls: 1,138,570 (33%)
Puts: 2,342,562 (67%)
Prior (10/22) 3,423,670
Calls: 1,132,410 (33%)
Puts: 2,291,260 (67%)
Current vs Prior +1.68%
Prior 7-Day Total 25,509,755
Calls: 8,717,954 (34%)
Puts: 16,791,801 (66%)
Prior 7-Day Average 3,644,250
Calls: 1,245,422 (34%)
Puts: 2,398,828 (66%)
Current vs Prior 7-Day Avg -4.48%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 0.77% | 1.33%0.77% | 1.33%0.77% | 2.69%4.83% | 6.70%
Prior 1.13% | 1.56%1.13% | 1.56%1.13% | 2.79%4.84% | 6.67%
Current vs Prior -32.18% | -14.34%-32.18% | -14.34%-32.18% | -3.69%-0.15% | +0.44%
Prior 7-Day Avg 0.95% | 1.32%0.83% | 1.48%1.45% | 2.61%1.34% | 5.14%
Current vs 7-Day Avg -18.94% | +1.42%-8.10% | -10.00%-47.17% | +3.14%+259.92% | +30.22%
Prior 7-Day Eod 1.13% | 1.56%1.13% | 1.56%1.13% | 2.79%4.84% | 6.67%
Current vs 7-Day Eod -32.18% | -14.34%-32.18% | -14.34%-32.18% | -3.69%-0.15% | +0.44%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.40% | 0.80%
Calls: 1.32% | 0.63%
Puts: 1.48% | 0.97%
Prior 7.39% | 1.14%
Calls: 10.59% | 1.28%
Puts: 4.20% | 1.00%
Current vs Prior -81.06% | -29.82%
Prior 7-Day Avg 3.38% | 2.17%
Calls: 3.63% | 2.22%
Puts: 3.12% | 2.11%
Current vs 7-Day Avg -58.53% | -63.09%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($50.64M). Extreme bearish P/C ratio of 2.20 - heavy put buying. P/C ratio rising 79% - increased hedging/bearish positioning. Put-heavy open interest (2,342,562 puts vs 1,138,570 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 969 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Nov 2012.9212.96$12.940.3%260.71461
$264.00Nov 2014.4914.54$14.520.3%480.75111
$265.00Nov 2013.6913.74$13.720.4%110.73798
$270.00Nov 209.9710.01$9.990.4%9960.633.6K
$267.00Nov 2012.1512.20$12.180.4%400.69267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 282.272.28$2.280.4%6840.441.3K
$273.00Oct 281.901.91$1.900.5%5890.381.7K
$274.00Nov 205.625.65$5.640.5%3130.461.4K
$281.00Oct 286.516.55$6.530.6%20.82117
$276.00Nov 206.476.51$6.490.6%1930.512.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 296 found (avg $0.42, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 230.070.08$0.0812.5%11.0K0.086.6K
$277.00Oct 230.160.17$0.175.9%17.8K0.166.4K
$276.00Oct 230.360.37$0.372.7%29.5K0.318.6K
$275.00Oct 230.750.76$0.761.3%35.3K0.525.4K
$282.00Oct 260.050.06$0.0616.7%3360.041.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 230.070.08$0.0812.5%28.5K0.088.0K
$273.00Oct 230.150.16$0.166.3%85.0K0.1517.5K
$274.00Oct 230.350.36$0.362.8%43.3K0.285.6K
$275.00Oct 230.740.75$0.751.3%13.7K0.4812.6K
$269.00Oct 260.190.20$0.205.0%1.7K0.095.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 399 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 2334.7635.22$34.991.3%--1.0019
$245.00Oct 2329.7630.24$30.001.6%--1.0023
$250.00Oct 2324.7625.14$24.951.5%--1.0053
$254.00Oct 2320.7621.24$21.002.3%121.00--
$258.00Oct 2316.7617.24$17.002.8%241.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Oct 2339.7240.24$39.981.3%21.00--
$316.00Oct 2340.8441.24$41.041.0%21.00--
$319.00Oct 2343.8444.24$44.040.9%91.00--
$320.00Oct 2344.8445.24$45.040.9%91.00--
$321.00Oct 2345.7646.24$46.001.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 903 active (total vol 604.9K, top 85.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 230.750.76$0.761.3%35.3K0.525.4K
$276.00Oct 230.360.37$0.372.7%29.5K0.318.6K
$274.00Oct 231.361.38$1.371.5%18.2K0.725.2K
$277.00Oct 230.160.17$0.175.9%17.8K0.166.4K
$278.00Oct 230.070.08$0.0812.5%11.0K0.086.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 230.150.16$0.166.3%85.0K0.1517.5K
$263.00Nov 202.562.59$2.581.2%47.5K0.2488.5K
$274.00Oct 230.350.36$0.362.8%43.3K0.285.6K
$260.00Nov 202.082.11$2.091.4%41.7K0.2099.6K
$261.00Nov 202.232.26$2.251.3%41.0K0.2150.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 25.5%, max 49.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 23Dec 427.7%18.6%49.0%29.6K8.6K
$275.00Oct 23Dec 427.1%18.9%44.0%35.3K5.4K
$274.00Oct 23Dec 427.3%19.1%43.1%18.2K5.2K
$277.00Oct 23Dec 428.2%21.7%30.1%17.9K6.4K
$272.50Nov 6Nov 2721.8%19.5%12.0%2698
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 23Dec 427.7%18.6%49.0%2.6K10.2K
$275.00Oct 23Dec 427.1%18.9%44.0%13.7K12.7K
$274.00Oct 23Dec 427.3%19.1%43.1%43.4K5.6K
$277.00Oct 23Dec 428.2%21.7%30.1%1.0K23.0K
$267.50Oct 28Nov 2723.8%20.9%14.2%107441

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 496 found (best R:R 0.80, avg 4.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$274.00$275.00Oct 23$0.61$0.39$0.6172%0.64$274.61
$275.00$276.00Oct 23$0.39$0.61$0.3952%1.56$275.39
$295.00$296.00Dec 4$0.13$0.87$0.1314%6.69$295.13
$272.50$273.00Nov 6$0.30$0.20$0.3059%0.67$272.80
$293.00$294.00Nov 20$0.11$0.89$0.1112%8.09$293.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$282.50$278.00Dec 4$2.50$2.00$2.5064%0.80$280.00
$250.00$245.00Dec 4$0.37$4.63$0.3713%12.51$249.63
$245.00$240.00Nov 27$0.21$4.79$0.219%22.81$244.79
$250.00$245.00Nov 27$0.32$4.68$0.3212%14.62$249.68
$240.00$235.00Dec 4$0.19$4.81$0.198%25.32$239.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 377 found (best R:R 0.03, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 5$0.28$0.28$9.7293%0.03$290.28
$286.00$289.00Dec 4$0.87$0.87$2.1371%0.41$286.87
$278.00$280.00Nov 5$0.81$0.81$1.1960%0.68$278.81
$283.00$285.00Dec 4$0.74$0.74$1.2665%0.59$283.74
$280.00$282.00Nov 5$0.65$0.65$1.3567%0.48$280.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 23$0.39$0.39$0.6152%0.64$274.61
$274.00$273.00Oct 23$0.20$0.20$0.8072%0.25$273.80
$273.00$272.00Oct 26$0.25$0.25$0.7569%0.33$272.75
$271.00$270.00Oct 26$0.12$0.12$0.8883%0.14$270.88
$271.00$270.00Oct 27$0.17$0.17$0.8378%0.20$270.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.92, cheapest $0.80)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 23Oct 26$0.8427.1%14.8%
$276.00Oct 23Oct 26$0.7527.7%15.4%
$272.50Nov 6Nov 13$1.0121.8%21.0%
$277.50Oct 30Nov 6$1.3222.1%22.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 23Oct 26$0.8027.1%14.8%
$276.00Oct 23Oct 26$0.7227.7%15.4%
$272.50Nov 6Nov 13$0.8121.8%21.0%
$277.50Oct 30Nov 6$1.1322.1%22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 361 found (cheapest 0.55% of stock, avg 4.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Oct 23$0.76$0.75$1.51$273.49$276.510.55%
$274.00Oct 23$1.37$0.36$1.73$272.27$275.730.63%
$276.00Oct 23$0.37$1.35$1.72$274.28$277.720.63%
$277.00Oct 23$0.17$2.15$2.32$274.68$279.320.84%
$273.00Oct 23$2.18$0.16$2.34$270.66$275.340.85%
$278.00Oct 23$0.08$3.06$3.14$274.86$281.141.14%
$272.00Oct 23$3.09$0.08$3.17$268.83$275.171.15%
$275.00Oct 26$1.60$1.55$3.15$271.85$278.151.15%
$276.00Oct 26$1.12$2.07$3.19$272.81$279.191.16%
$274.00Oct 26$2.18$1.13$3.31$270.69$277.311.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.06% of stock, avg 2.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$272.00Oct 23$0.08$0.08$0.16$271.84$278.16
$278.00$273.00Oct 23$0.08$0.16$0.24$272.76$278.24
$277.00$272.00Oct 23$0.17$0.08$0.25$271.75$277.25
$277.00$273.00Oct 23$0.17$0.16$0.33$272.67$277.33
$278.00$274.00Oct 23$0.08$0.36$0.44$273.56$278.44
$276.00$272.00Oct 23$0.37$0.08$0.45$271.55$276.45
$277.00$274.00Oct 23$0.17$0.36$0.53$273.47$277.53
$280.00$271.00Oct 26$0.17$0.41$0.58$270.42$280.58
$276.00$273.00Oct 23$0.37$0.16$0.53$272.47$276.53
$279.00$271.00Oct 26$0.29$0.41$0.70$270.30$279.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 517 found (best R:R 0.92, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
254/255283/284Nov 27$0.48$0.5251%0.92$254.52$283.48
258/259283/284Nov 27$0.52$0.4847%1.08$258.48$283.52
267/268282/282Nov 6$0.26$0.2445%1.08$267.24$282.26
260/261283/284Nov 20$0.51$0.4948%1.04$260.49$283.51
255/256283/284Nov 27$0.48$0.5250%0.92$255.52$283.48
267/268282/283Nov 6$0.25$0.2547%1.00$267.25$282.75
255/256283/284Nov 20$0.45$0.5553%0.82$255.55$283.45
256/257283/284Nov 20$0.46$0.5452%0.85$256.54$283.46
256/257283/284Nov 27$0.49$0.5149%0.96$256.51$283.49
257/258283/284Nov 20$0.47$0.5351%0.89$257.53$283.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$258.00$262.00$266.00Dec 4$0.20$3.8011%19.00
$274.00$275.00$276.00Oct 23$0.22$0.7840%3.55
$275.00$276.00$277.00Oct 23$0.19$0.8135%4.26
$276.00$277.00$278.00Oct 23$0.11$0.8923%8.09
$271.00$272.00$273.00Oct 27$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Dec 4$0.09$4.915%54.56
$250.00$255.00$260.00Nov 3$0.13$4.876%37.46
$274.00$275.00$276.00Oct 23$0.21$0.7940%3.76
$272.00$273.00$274.00Oct 26$0.06$0.9416%15.67
$230.00$235.00$240.00Dec 4$0.05$4.953%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 398 found (best net $-0.09, 384 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 26-$0.09$14.91
$240.00$255.001:2Nov 13-$7.44$7.56
$260.00$266.001:2Oct 27-$3.40$2.60
$274.00$275.001:2Oct 23-$0.15$0.85
$273.00$274.001:2Oct 23-$0.56$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$276.00$275.001:2Oct 23-$0.15$0.85
$277.00$276.001:2Oct 23-$0.55$0.45
$260.00$255.001:2Nov 3-$0.13$4.87
$250.00$240.001:2Nov 3-$0.02$9.98
$260.00$255.001:2Nov 4-$0.21$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 234 found (best yield 2.76%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$7.580.490.4%2.76%3.11%4218
$277.00Dec 4$7.050.470.7%2.56%3.28%2316
$277.50Dec 4$6.800.460.9%2.47%3.37%2825
$278.00Dec 4$6.520.451.1%2.37%3.45%5419
$279.00Dec 4$6.040.431.4%2.20%3.64%444
$280.00Dec 4$5.570.411.8%2.03%3.84%36
$281.00Dec 4$5.090.392.2%1.85%4.03%1574
$276.00Nov 27$6.780.490.4%2.47%2.82%15135
$282.00Dec 4$4.680.372.5%1.70%4.24%2221
$277.00Nov 27$6.250.470.7%2.27%2.99%3106

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 189,821
Total Puts 418,194
Put/Call Ratio 2.20
Net Difference -228,373

Prior's Put/Call Breakdown

Total Calls 291,883
Total Puts 358,271
Put/Call Ratio 1.23
Net Difference -66,388

Prior 7-Day Put/Call Summary

Total Calls 4,594,879
Total Puts 6,098,233
Average Put/Call Ratio 1.28
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