Tour v531
IWM
iShares Russell 2000 ETF
$275.99 -0.25%
(10/23 12:45) ◀
|
Friday, October 23, 2026 (12:50pm)
January 2026
|
▶ (10/23 12:55)
◀ 10/23 12:50 ▶

Option Volume

Detail
ℹ
Current (10/23 12:50pm) 1,047,094
Calls: 372,882 (36%)
Puts: 674,212 (64%)
Prior (10/22) 1,156,312
Calls: 497,773 (43%)
Puts: 658,539 (57%)
Current vs Prior -9.45%
Calls: -25.09% (Calls)
Puts: +2.38% (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 -31.45%
Calls: -43.19%
Puts: -22.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/23 12:50pm) $115.51M
Calls: $47.97M (42%)
Puts: $67.54M (58%)
Prior (10/22) $135.52M
Calls: $72.22M (53%)
Puts: $63.30M (47%)
Current vs Prior -14.76%
Calls: -33.58%
Puts: +6.71%
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 -36.99%
Calls: -22.88%
Puts: -44.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/23 12:50pm) 1.81
Prior (10/22) 1.32
Current vs Prior +36.67%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg +40.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/23 12:50pm) 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 0.60% | 1.26%0.60% | 1.26%0.60% | 2.62%4.81% | 6.67%
Prior 1.13% | 1.56%1.13% | 1.56%1.13% | 2.79%4.84% | 6.67%
Current vs Prior -46.83% | -19.06%-46.83% | -19.06%-46.83% | -6.11%-0.50% | +0.08%
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 -36.45% | -4.17%-27.95% | -14.95%-58.58% | +0.55%+258.66% | +29.76%
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 -46.83% | -19.06%-46.83% | -19.06%-46.83% | -6.11%-0.50% | +0.08%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.42% | 0.83%
Calls: 0.87% | 0.98%
Puts: 1.96% | 0.69%
Prior 7.39% | 1.14%
Calls: 10.59% | 1.28%
Puts: 4.20% | 1.00%
Current vs Prior -80.78% | -27.19%
Prior 7-Day Avg 3.38% | 2.17%
Calls: 3.63% | 2.22%
Puts: 3.12% | 2.11%
Current vs 7-Day Avg -57.93% | -61.70%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.81 - heavy put buying. P/C ratio rising 37% - 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
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
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 999 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 283.863.87$3.870.3%6050.62266
$253.00Nov 2024.8824.95$24.920.3%130.8851
$252.00Nov 2025.8025.88$25.840.3%10.8935
$267.00Oct 289.529.55$9.540.3%30.8823
$250.00Dec 428.5328.62$28.580.3%110.88--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 2010.9911.04$11.020.5%90.7123.6K
$275.00Oct 282.162.17$2.170.5%6810.441.3K
$285.00Oct 309.329.37$9.340.5%450.88763
$278.00Oct 283.623.64$3.630.6%1380.62184
$286.00Nov 2011.6911.76$11.730.6%30.74420

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 303 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 230.050.06$0.0616.7%35.8K0.086.6K
$277.00Oct 230.150.16$0.166.3%58.1K0.216.4K
$276.00Oct 230.490.50$0.502.0%76.2K0.508.6K
$282.00Oct 260.060.07$0.0714.3%4010.041.8K
$281.00Oct 260.110.12$0.128.3%4730.071.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 230.050.06$0.0616.7%71.2K0.085.6K
$275.00Oct 230.170.18$0.185.6%58.8K0.2312.6K
$276.00Oct 230.500.51$0.512.0%24.0K0.5010.2K
$269.00Oct 260.110.12$0.128.3%4.0K0.065.3K
$268.00Oct 260.080.09$0.0911.1%9340.04997

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 430 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 2335.8236.25$36.031.2%--1.0019
$245.00Oct 2330.7831.25$31.021.5%191.0023
$250.00Oct 2325.8126.25$26.031.7%--1.0053
$254.00Oct 2321.7822.25$22.022.1%121.00--
$258.00Oct 2317.7818.25$18.022.6%241.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Oct 2338.7539.22$38.991.2%21.00--
$316.00Oct 2339.7540.22$39.991.2%21.00--
$319.00Oct 2342.7543.22$42.991.1%91.00--
$320.00Oct 2343.7544.22$43.991.1%91.00--
$321.00Oct 2344.7545.22$44.991.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,066 active (total vol 1.0M, top 105.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 230.490.50$0.502.0%76.2K0.508.6K
$277.00Oct 230.150.16$0.166.3%58.1K0.216.4K
$275.00Oct 231.151.16$1.150.9%49.0K0.775.4K
$278.00Oct 230.050.06$0.0616.7%35.8K0.086.6K
$274.00Oct 232.012.07$2.042.9%21.7K0.915.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 230.020.03$0.0333.3%105.9K0.0417.5K
$274.00Oct 230.050.06$0.0616.7%71.2K0.085.6K
$275.00Oct 230.170.18$0.185.6%58.8K0.2312.6K
$260.00Nov 201.881.91$1.901.6%50.5K0.1899.6K
$263.00Nov 202.322.35$2.341.3%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 18.9%, max 29.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 23Dec 424.4%18.8%29.4%49.0K5.4K
$277.00Oct 23Dec 423.4%18.4%27.7%58.2K6.4K
$276.00Oct 23Dec 423.2%18.6%24.6%76.3K8.6K
$272.50Nov 6Nov 2721.7%19.5%11.7%3898
$277.50Oct 30Dec 421.7%21.6%0.4%534812
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 23Dec 424.4%18.8%29.4%58.8K12.7K
$277.00Oct 23Dec 423.4%18.4%27.7%4.4K23.0K
$276.00Oct 23Dec 423.2%18.6%24.6%24.0K10.2K
$272.50Nov 6Dec 421.7%19.4%11.9%39770
$277.50Oct 30Nov 2721.7%21.3%1.8%18736

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 506 found (best R:R 13.71, avg 4.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 23$0.65$0.35$0.6577%0.54$275.65
$306.00$309.00Dec 4$0.10$2.90$0.105%29.00$306.10
$298.00$299.00Dec 4$0.10$0.90$0.1011%9.00$298.10
$277.00$277.50Nov 27$0.24$0.26$0.2449%1.08$277.24
$293.00$294.00Nov 27$0.14$0.86$0.1415%6.14$293.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 4$0.34$4.66$0.3412%13.71$249.66
$281.00$278.00Nov 3$1.82$1.18$1.8270%0.65$279.18
$250.00$245.00Nov 27$0.29$4.71$0.2911%16.24$249.71
$240.00$235.00Dec 4$0.17$4.83$0.177%28.41$239.83
$245.00$240.00Dec 4$0.25$4.75$0.259%19.00$244.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 386 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
$283.00$285.00Dec 4$0.78$0.78$1.2263%0.64$283.78
$280.00$282.00Nov 5$0.72$0.72$1.2864%0.56$280.72
$290.00$296.00Nov 4$0.23$0.23$5.7793%0.04$290.23
$276.00$277.00Nov 27$0.57$0.57$0.4349%1.33$276.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 23$0.12$0.12$0.8877%0.14$274.88
$273.00$272.00Oct 26$0.16$0.16$0.8478%0.19$272.84
$274.00$273.00Oct 26$0.23$0.23$0.7770%0.30$273.77
$269.00$268.00Oct 28$0.13$0.13$0.8783%0.15$268.87
$271.00$270.00Oct 27$0.12$0.12$0.8883%0.14$270.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.05, cheapest $0.93)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 23Oct 26$0.9623.2%13.7%
$272.50Nov 6Nov 13$1.0021.7%20.9%
$277.50Oct 30Nov 6$1.3921.7%21.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 23Oct 26$0.9323.2%13.7%
$272.50Nov 6Nov 13$0.8121.7%20.9%
$277.50Oct 30Nov 6$1.2121.7%21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 391 found (cheapest 0.37% of stock, avg 4.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 23$0.50$0.51$1.01$274.99$277.010.37%
$275.00Oct 23$1.15$0.18$1.33$273.67$276.330.48%
$277.00Oct 23$0.16$1.17$1.33$275.67$278.330.48%
$274.00Oct 23$2.04$0.06$2.10$271.90$276.100.76%
$278.00Oct 23$0.06$2.05$2.11$275.89$280.110.76%
$276.00Oct 26$1.46$1.44$2.90$273.10$278.901.05%
$277.00Oct 26$0.99$1.97$2.96$274.04$279.961.07%
$273.00Oct 23$3.00$0.03$3.03$269.97$276.031.10%
$279.00Oct 23$0.02$3.04$3.06$275.94$282.061.11%
$275.00Oct 26$2.04$1.04$3.08$271.92$278.081.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 2.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$274.00Oct 23$0.06$0.06$0.12$273.88$278.12
$277.00$274.00Oct 23$0.16$0.06$0.22$273.78$277.22
$278.00$275.00Oct 23$0.06$0.18$0.24$274.76$278.24
$277.00$275.00Oct 23$0.16$0.18$0.34$274.66$277.34
$280.00$271.00Oct 26$0.22$0.24$0.46$270.54$280.46
$280.00$272.00Oct 26$0.22$0.34$0.56$271.44$280.56
$279.00$271.00Oct 26$0.38$0.24$0.62$270.38$279.62
$279.00$272.00Oct 26$0.38$0.34$0.72$271.28$279.72
$280.00$273.00Oct 26$0.22$0.50$0.72$272.28$280.72
$279.00$273.00Oct 26$0.38$0.50$0.88$272.12$279.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 412 found (best R:R 0.79, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259283/284Nov 13$0.44$0.5654%0.79$258.56$283.44
259/260283/284Nov 13$0.45$0.5553%0.82$259.55$283.45
263/264281/282Nov 4$0.45$0.5553%0.82$263.55$281.45
261/262283/284Nov 13$0.47$0.5351%0.89$261.53$283.47
256/257283/284Nov 20$0.46$0.5452%0.85$256.54$283.46
263/264281/282Nov 6$0.49$0.5148%0.96$263.51$281.49
256/257285/286Nov 20$0.41$0.5956%0.69$256.59$285.41
258/259283/284Nov 20$0.48$0.5249%0.92$258.52$283.48
262/263283/284Nov 20$0.53$0.4744%1.13$262.47$283.53
261/262281/282Nov 6$0.46$0.5451%0.85$261.54$281.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.09$4.916%54.56
$275.00$276.00$277.00Oct 23$0.31$0.6956%2.23
$277.00$278.00$279.00Oct 23$0.06$0.9419%15.67
$273.00$274.00$275.00Oct 23$0.07$0.9318%13.29
$273.00$274.00$275.00Oct 26$0.07$0.9318%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 23$0.21$0.7942%3.76
$275.00$276.00$277.00Oct 23$0.33$0.6756%2.03
$240.00$245.00$250.00Dec 4$0.09$4.915%54.56
$276.00$277.00$278.00Oct 23$0.22$0.7841%3.55
$240.00$245.00$250.00Nov 13$0.06$4.944%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 418 found (best net $-0.94, 402 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 26-$0.94$14.06
$240.00$255.001:2Nov 13-$8.00$7.00
$260.00$266.001:2Oct 27-$4.19$1.81
$274.00$275.001:2Oct 23-$0.26$0.74
$287.00$290.001:2Nov 5-$0.04$2.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$288.001:2Oct 30-$5.17$1.83
$278.00$277.001:2Oct 23-$0.29$0.71
$286.00$282.001:2Oct 29-$3.25$0.75
$290.00$282.501:2Dec 4-$5.24$2.26
$250.00$240.001:2Nov 3-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 243 found (best yield 2.93%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$8.090.510.0%2.93%2.93%4218
$277.00Dec 4$7.530.480.4%2.73%3.09%7516
$277.50Dec 4$7.260.480.6%2.63%3.18%5225
$278.00Dec 4$6.990.470.7%2.53%3.26%6019
$279.00Dec 4$6.470.451.1%2.34%3.43%1844
$280.00Dec 4$5.970.431.4%2.16%3.62%56
$281.00Dec 4$5.500.411.8%1.99%3.81%1674
$282.00Dec 4$5.060.392.2%1.83%4.01%3421
$282.50Dec 4$4.840.382.4%1.75%4.11%411
$276.00Nov 27$7.240.510.0%2.62%2.63%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 372,882
Total Puts 674,212
Put/Call Ratio 1.81
Net Difference -301,330

Prior's Put/Call Breakdown

Total Calls 497,773
Total Puts 658,539
Put/Call Ratio 1.32
Net Difference -160,766

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