Tour v531
IWM
iShares Russell 2000 ETF
$275.82 -0.31%
(10/23 12:25) ◀
|
Friday, October 23, 2026 (12:35pm)
January 2026
|
▶ (10/23 12:40)
◀ 10/23 12:35 ▶

Option Volume

Detail
ℹ
Current (10/23 12:35pm) 1,020,599
Calls: 361,293 (35%)
Puts: 659,306 (65%)
Prior (10/22) 1,100,460
Calls: 481,402 (44%)
Puts: 619,058 (56%)
Current vs Prior -7.26%
Calls: -24.95% (Calls)
Puts: +6.50% (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 -33.19%
Calls: -44.96%
Puts: -24.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/23 12:35pm) $113.51M
Calls: $44.93M (40%)
Puts: $68.58M (60%)
Prior (10/22) $129.02M
Calls: $82.06M (64%)
Puts: $46.96M (36%)
Current vs Prior -12.02%
Calls: -45.24%
Puts: +46.03%
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 -38.08%
Calls: -27.76%
Puts: -43.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/23 12:35pm) 1.82
Prior (10/22) 1.29
Current vs Prior +41.91%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg +42.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/23 12:35pm) 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 0.61% | 1.27%0.61% | 1.27%0.61% | 2.63%4.81% | 6.69%
Prior 1.13% | 1.56%1.13% | 1.56%1.13% | 2.79%4.84% | 6.67%
Current vs Prior -45.84% | -18.55%-45.84% | -18.55%-45.84% | -5.93%-0.45% | +0.30%
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 -35.27% | -3.57%-26.61% | -14.41%-57.81% | +0.74%+258.86% | +30.04%
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 -45.84% | -18.55%-45.84% | -18.55%-45.84% | -5.93%-0.45% | +0.30%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.27% | 0.91%
Calls: 0.93% | 0.51%
Puts: 1.61% | 1.31%
Prior 7.39% | 1.14%
Calls: 10.59% | 1.28%
Puts: 4.20% | 1.00%
Current vs Prior -82.81% | -20.18%
Prior 7-Day Avg 3.38% | 2.17%
Calls: 3.63% | 2.22%
Puts: 3.12% | 2.11%
Current vs 7-Day Avg -62.38% | -58.01%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($68.58M). Extreme bearish P/C ratio of 1.82 - heavy put buying. P/C ratio rising 42% - 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
12:35BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
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 994 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$256.00Nov 2022.0222.08$22.050.3%270.86170
$266.00Oct 2810.3110.34$10.330.3%10.8933
$275.00Oct 283.163.17$3.170.3%5310.552.8K
$267.00Oct 289.399.42$9.410.3%30.8723
$253.00Nov 2024.7524.83$24.790.3%130.8851
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 205.645.65$5.650.2%1.3K0.4754.8K
$278.00Oct 283.743.75$3.750.3%1310.63184
$276.00Nov 206.056.07$6.060.3%7480.502.3K
$278.00Nov 206.977.00$6.990.4%1800.541.7K
$275.00Oct 282.242.25$2.250.4%6740.451.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 304 found (avg $0.43, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 230.140.15$0.156.7%54.8K0.196.4K
$276.00Oct 230.440.45$0.452.2%73.5K0.458.6K
$281.00Oct 260.110.12$0.128.3%4140.071.9K
$280.00Oct 260.200.21$0.214.8%2.0K0.123.7K
$284.00Oct 270.060.07$0.0714.3%500.044.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 230.080.09$0.0911.1%69.9K0.125.6K
$275.00Oct 230.230.24$0.244.2%55.1K0.2812.6K
$276.00Oct 230.610.62$0.621.6%21.2K0.5510.2K
$268.00Oct 260.080.09$0.0911.1%9340.04997
$270.00Oct 260.170.18$0.185.6%8.1K0.093.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 427 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2650.5851.14$50.861.1%--1.00369
$230.00Oct 2645.5846.14$45.861.2%--1.00261
$235.00Oct 2640.5841.14$40.861.4%--1.00487
$240.00Oct 2635.5836.14$35.861.6%--1.00146
$245.00Oct 2630.5831.08$30.831.6%71.00247
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 234.124.29$4.214.0%7101.002.0K
$281.00Oct 235.125.29$5.213.3%81.001.9K
$282.00Oct 236.126.26$6.192.3%921.00152
$282.50Oct 236.636.78$6.712.2%21.001
$283.00Oct 237.127.29$7.212.4%111.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,056 active (total vol 1.0M, top 105.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 230.440.45$0.452.2%73.5K0.458.6K
$277.00Oct 230.140.15$0.156.7%54.8K0.196.4K
$275.00Oct 231.061.07$1.070.9%48.6K0.725.4K
$278.00Oct 230.040.05$0.0520.0%34.6K0.076.6K
$274.00Oct 231.911.93$1.921.0%21.7K0.895.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 230.030.04$0.0425.0%105.1K0.0517.5K
$274.00Oct 230.080.09$0.0911.1%69.9K0.125.6K
$275.00Oct 230.230.24$0.244.2%55.1K0.2812.6K
$260.00Nov 201.921.95$1.941.5%50.4K0.1899.6K
$263.00Nov 202.372.39$2.380.8%47.6K0.2288.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 16.7%, max 32.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 23Dec 425.0%18.9%32.4%48.6K5.4K
$276.00Oct 23Dec 423.6%18.6%27.0%73.6K8.6K
$272.50Nov 6Nov 2721.8%19.5%11.8%3898
$277.00Oct 23Dec 424.1%21.8%10.8%54.9K6.4K
$277.50Oct 30Dec 421.8%21.6%0.7%523812
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 23Dec 425.0%18.9%32.4%55.1K12.7K
$276.00Oct 23Dec 423.6%18.6%27.0%21.2K10.2K
$272.50Nov 6Dec 421.8%19.5%11.9%38770
$277.00Oct 23Dec 424.1%21.8%10.8%3.5K23.0K
$277.50Oct 30Nov 2721.8%21.4%2.1%10736

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 504 found (best R:R 17.52, avg 4.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$296.00$297.00Nov 27$0.10$0.90$0.1011%9.00$296.10
$306.00$309.00Dec 4$0.11$2.89$0.115%26.27$306.11
$275.00$276.00Oct 23$0.62$0.38$0.6272%0.61$275.62
$296.00$297.00Dec 4$0.13$0.87$0.1314%6.69$296.13
$297.00$298.00Dec 4$0.12$0.88$0.1212%7.33$297.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.27$4.73$0.2711%17.52$249.73
$281.00$278.00Nov 3$1.83$1.17$1.8371%0.64$279.17
$250.00$245.00Dec 4$0.35$4.65$0.3512%13.29$249.65
$245.00$240.00Dec 4$0.25$4.75$0.2510%19.00$244.75
$240.00$235.00Dec 4$0.18$4.82$0.188%26.78$239.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 382 found (best R:R 0.03, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 5$0.33$0.33$9.6792%0.03$290.33
$290.00$296.00Nov 4$0.23$0.23$5.7793%0.04$290.23
$280.00$282.00Nov 5$0.71$0.71$1.2965%0.55$280.71
$283.00$285.00Dec 4$0.77$0.77$1.2364%0.63$283.77
$286.00$288.00Dec 4$0.64$0.64$1.3670%0.47$286.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 23$0.15$0.15$0.8572%0.18$274.85
$273.00$272.00Oct 26$0.17$0.17$0.8376%0.20$272.83
$274.00$273.00Oct 26$0.24$0.24$0.7668%0.32$273.76
$271.00$270.00Oct 27$0.13$0.13$0.8782%0.15$270.87
$272.00$271.00Oct 26$0.11$0.11$0.8983%0.12$271.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.05, cheapest $0.95)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 23Oct 26$0.9523.6%14.7%
$272.50Nov 6Nov 13$1.0121.8%21.0%
$277.50Oct 30Nov 6$1.3921.8%22.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 23Oct 26$0.9123.6%14.8%
$272.50Nov 6Nov 13$0.8121.8%21.0%
$277.50Oct 30Nov 6$1.2221.8%22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 388 found (cheapest 0.39% of stock, avg 4.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 23$0.45$0.62$1.07$274.93$277.070.39%
$275.00Oct 23$1.07$0.24$1.31$273.69$276.310.47%
$277.00Oct 23$0.15$1.31$1.46$275.54$278.460.53%
$274.00Oct 23$1.92$0.09$2.01$271.99$276.010.73%
$278.00Oct 23$0.05$2.24$2.29$275.71$280.290.83%
$273.00Oct 23$2.84$0.04$2.88$270.12$275.881.04%
$276.00Oct 26$1.40$1.53$2.93$273.07$278.931.06%
$277.00Oct 26$0.94$2.08$3.02$273.98$280.021.09%
$275.00Oct 26$1.97$1.10$3.07$271.93$278.071.11%
$279.00Oct 23$0.03$3.22$3.25$275.75$282.251.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.05% of stock, avg 2.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$274.00Oct 23$0.05$0.09$0.14$273.86$278.14
$277.00$274.00Oct 23$0.15$0.09$0.24$273.76$277.24
$278.00$275.00Oct 23$0.05$0.24$0.29$274.71$278.29
$277.00$275.00Oct 23$0.15$0.24$0.39$274.61$277.39
$280.00$271.00Oct 26$0.21$0.26$0.47$270.53$280.47
$280.00$272.00Oct 26$0.21$0.37$0.58$271.42$280.58
$279.00$271.00Oct 26$0.36$0.26$0.62$270.38$279.62
$279.00$272.00Oct 26$0.36$0.37$0.73$271.27$279.73
$276.00$274.00Oct 23$0.45$0.09$0.54$273.46$276.54
$276.00$275.00Oct 23$0.45$0.24$0.69$274.31$276.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 429 found (best R:R 1.08, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268282/283Nov 6$0.26$0.2446%1.08$267.74$282.76
257/258283/284Nov 13$0.43$0.5755%0.75$257.57$283.43
255/256285/286Nov 20$0.41$0.5957%0.69$255.59$285.41
268/268282/282Nov 6$0.26$0.2444%1.08$267.74$282.26
255/256284/285Nov 20$0.43$0.5755%0.75$255.57$284.43
256/257283/284Nov 27$0.49$0.5149%0.96$256.51$283.49
257/258283/284Nov 27$0.50$0.5048%1.00$257.50$283.50
255/256283/284Nov 27$0.48$0.5250%0.92$255.52$283.48
258/259283/284Nov 27$0.51$0.4947%1.04$258.49$283.51
255/256283/284Nov 20$0.45$0.5552%0.82$255.55$283.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$273.00$274.00$275.00Oct 23$0.07$0.9323%13.29
$274.00$275.00$276.00Oct 23$0.23$0.7744%3.35
$275.00$276.00$277.00Oct 27$0.06$0.9417%15.67
$275.00$276.00$277.00Oct 23$0.32$0.6853%2.13
$276.00$277.00$278.00Oct 23$0.20$0.8038%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Nov 27$0.06$4.944%82.33
$274.00$275.00$276.00Oct 23$0.23$0.7744%3.35
$275.00$276.00$277.00Oct 23$0.31$0.6953%2.23
$240.00$245.00$250.00Nov 13$0.06$4.944%82.33
$273.00$274.00$275.00Oct 23$0.10$0.9023%9.00

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 $-0.95, 399 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 26-$0.95$14.05
$240.00$255.001:2Nov 13-$8.03$6.97
$260.00$266.001:2Oct 27-$4.11$1.89
$274.00$275.001:2Oct 23-$0.22$0.78
$287.00$290.001:2Nov 5-$0.05$2.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$278.00$277.001:2Oct 23-$0.38$0.62
$286.00$282.001:2Oct 29-$3.41$0.59
$260.00$255.001:2Nov 4-$0.18$4.82
$250.00$240.001:2Nov 3-$0.03$9.97
$245.00$230.001:2Nov 2$0.00$15.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 242 found (best yield 2.90%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$8.010.500.1%2.90%2.97%4218
$277.00Dec 4$7.450.490.4%2.70%3.13%7516
$277.50Dec 4$7.180.480.6%2.60%3.21%5225
$278.00Dec 4$6.910.470.8%2.51%3.30%6019
$279.00Dec 4$6.400.451.1%2.32%3.47%1844
$280.00Dec 4$5.910.431.5%2.14%3.66%56
$281.00Dec 4$5.440.411.9%1.97%3.85%1674
$282.00Dec 4$5.000.392.2%1.81%4.05%3421
$282.50Dec 4$4.790.382.4%1.74%4.16%411
$276.00Nov 27$7.180.500.1%2.60%2.67%33135

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 361,293
Total Puts 659,306
Put/Call Ratio 1.82
Net Difference -298,013

Prior's Put/Call Breakdown

Total Calls 481,402
Total Puts 619,058
Put/Call Ratio 1.29
Net Difference -137,656

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