Tour v531
IWM
iShares Russell 2000 ETF
$275.66 -0.37%
(10/23 13:50) ◀
|
Friday, October 23, 2026 (1:55pm)
January 2026
|
▶ (10/23 14:00)
◀ 10/23 13:55 ▶

Option Volume

Detail
ℹ
Current (10/23 1:55pm) 1,207,176
Calls: 422,969 (35%)
Puts: 784,207 (65%)
Prior (10/22) 1,324,509
Calls: 578,820 (44%)
Puts: 745,689 (56%)
Current vs Prior -8.86%
Calls: -26.93% (Calls)
Puts: +5.17% (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 -20.97%
Calls: -35.56%
Puts: -9.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/23 1:55pm) $129.36M
Calls: $47.57M (37%)
Puts: $81.79M (63%)
Prior (10/22) $139.66M
Calls: $82.91M (59%)
Puts: $56.74M (41%)
Current vs Prior -7.37%
Calls: -42.62%
Puts: +44.14%
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 -29.43%
Calls: -23.52%
Puts: -32.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/23 1:55pm) 1.85
Prior (10/22) 1.29
Current vs Prior +43.92%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg +44.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/23 1:55pm) 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 0.51% | 1.25%0.51% | 1.25%0.51% | 2.64%4.86% | 6.73%
Prior 1.13% | 1.56%1.13% | 1.56%1.13% | 2.79%4.84% | 6.67%
Current vs Prior -55.11% | -19.66%-55.10% | -19.66%-55.10% | -5.60%+0.52% | +0.91%
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 -46.34% | -4.88%-39.16% | -15.58%-65.02% | +1.09%+262.34% | +30.84%
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 -55.11% | -19.66%-55.10% | -19.66%-55.10% | -5.60%+0.52% | +0.91%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.46% | 0.58%
Calls: 1.23% | 0.54%
Puts: 1.69% | 0.62%
Prior 7.39% | 1.14%
Calls: 10.59% | 1.28%
Puts: 4.20% | 1.00%
Current vs Prior -80.24% | -49.12%
Prior 7-Day Avg 3.38% | 2.17%
Calls: 3.63% | 2.22%
Puts: 3.12% | 2.11%
Current vs 7-Day Avg -56.75% | -73.24%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($81.79M). Extreme bearish P/C ratio of 1.85 - heavy put buying. P/C ratio rising 44% - 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
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
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 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Oct 2810.1410.18$10.160.4%10.8933
$267.00Oct 289.239.27$9.250.4%30.8723
$265.00Oct 3011.5311.58$11.560.4%1000.86139
$267.50Oct 288.788.82$8.800.5%100.8633
$268.00Oct 288.348.38$8.360.5%140.8535
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Oct 309.619.65$9.630.4%450.89763
$275.00Oct 282.312.32$2.320.4%7870.461.3K
$274.00Oct 281.931.94$1.940.5%1.2K0.401.3K
$278.00Oct 283.833.85$3.840.5%1450.64184
$276.00Oct 261.601.61$1.610.6%4.1K0.541.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 298 found (avg $0.41, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 230.220.23$0.234.3%87.2K0.358.6K
$275.00Oct 230.800.81$0.811.2%51.4K0.735.4K
$281.00Oct 260.080.09$0.0911.1%5480.061.9K
$280.00Oct 260.160.17$0.175.9%2.4K0.103.7K
$279.00Oct 260.300.31$0.313.2%1.3K0.16791
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 230.160.17$0.175.9%86.4K0.2712.6K
$276.00Oct 230.580.59$0.591.7%31.1K0.6510.2K
$269.00Oct 260.120.13$0.137.7%4.0K0.075.3K
$268.00Oct 260.090.10$0.1010.0%1.1K0.05997
$270.00Oct 260.180.19$0.195.3%8.9K0.093.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 435 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 2335.4335.90$35.671.3%--1.0019
$245.00Oct 2330.4330.86$30.651.4%231.0023
$250.00Oct 2325.4325.85$25.641.6%--1.0053
$254.00Oct 2321.4321.86$21.652.0%121.00--
$258.00Oct 2317.4317.86$17.652.4%241.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Oct 2339.1039.57$39.341.2%21.00--
$316.00Oct 2340.1440.57$40.361.1%21.00--
$319.00Oct 2343.1443.57$43.361.0%91.00--
$320.00Oct 2344.1444.57$44.361.0%91.00--
$321.00Oct 2345.1045.57$45.341.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,096 active (total vol 1.2M, top 107.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 230.220.23$0.234.3%87.2K0.358.6K
$277.00Oct 230.040.05$0.0520.0%63.9K0.096.4K
$275.00Oct 230.800.81$0.811.2%51.4K0.735.4K
$278.00Oct 230.010.02$0.0250.0%37.4K0.036.6K
$274.00Oct 231.671.72$1.693.0%22.2K0.925.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 230.020.03$0.0333.3%107.1K0.0417.5K
$275.00Oct 230.160.17$0.175.9%86.4K0.2712.6K
$274.00Oct 230.040.05$0.0520.0%82.8K0.085.6K
$260.00Nov 202.032.06$2.051.5%50.8K0.1999.6K
$263.00Nov 202.482.51$2.501.2%47.6K0.2388.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 11.4%, max 17.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 23Dec 422.3%19.0%17.7%51.4K5.4K
$276.00Oct 23Dec 421.5%18.8%14.9%87.3K8.6K
$272.50Nov 6Nov 2722.0%19.7%11.6%5098
$277.50Oct 30Dec 421.8%21.8%0.3%673812
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 23Dec 422.3%19.0%17.7%86.4K12.7K
$276.00Oct 23Dec 421.5%18.8%14.9%31.1K10.2K
$272.50Nov 6Dec 422.0%19.6%12.0%42770
$277.50Oct 30Nov 2721.8%21.5%1.8%21736

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 512 found (best R:R 0.62, avg 4.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$306.00$309.00Dec 4$0.10$2.90$0.105%29.00$306.10
$297.00$298.00Dec 4$0.11$0.89$0.1112%8.09$297.11
$292.00$292.50Dec 4$0.10$0.40$0.1019%4.00$292.10
$285.00$286.00Nov 2$0.12$0.88$0.1213%7.33$285.12
$275.00$276.00Oct 23$0.58$0.42$0.5873%0.72$275.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$281.00$278.00Nov 3$1.85$1.15$1.8571%0.62$279.15
$250.00$245.00Dec 4$0.36$4.64$0.3613%12.89$249.64
$245.00$240.00Dec 4$0.26$4.74$0.2610%18.23$244.74
$250.00$245.00Nov 27$0.31$4.69$0.3111%15.13$249.69
$245.00$240.00Nov 27$0.21$4.79$0.219%22.81$244.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 383 found (best R:R 0.03, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 5$0.30$0.30$9.7092%0.03$290.30
$280.00$282.00Nov 5$0.71$0.71$1.2965%0.55$280.71
$283.00$285.00Dec 4$0.76$0.76$1.2464%0.61$283.76
$290.00$296.00Nov 4$0.21$0.21$5.7993%0.04$290.21
$276.00$277.00Nov 27$0.57$0.57$0.4350%1.33$276.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$274.00Oct 23$0.12$0.12$0.8873%0.14$274.88
$274.00$273.00Oct 26$0.26$0.26$0.7466%0.35$273.74
$272.00$271.00Oct 26$0.12$0.12$0.8882%0.14$271.88
$263.00$262.50Nov 27$0.10$0.10$0.4076%0.25$262.90
$271.00$270.00Oct 27$0.13$0.13$0.8781%0.15$270.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.09, cheapest $1.02)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 23Oct 26$1.0521.5%14.6%
$272.50Nov 6Nov 13$1.0122.0%21.2%
$277.50Oct 30Nov 6$1.4021.8%22.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 23Oct 26$1.0221.5%14.6%
$272.50Nov 6Nov 13$0.8322.0%21.2%
$277.50Oct 30Nov 6$1.2321.8%22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 397 found (cheapest 0.30% of stock, avg 4.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 23$0.23$0.59$0.82$275.18$276.820.30%
$275.00Oct 23$0.81$0.17$0.98$274.02$275.980.36%
$277.00Oct 23$0.05$1.40$1.45$275.55$278.450.53%
$274.00Oct 23$1.69$0.05$1.74$272.26$275.740.63%
$278.00Oct 23$0.02$2.36$2.38$275.62$280.380.86%
$273.00Oct 23$2.65$0.03$2.68$270.32$275.680.97%
$276.00Oct 26$1.28$1.61$2.89$273.11$278.891.05%
$275.00Oct 26$1.84$1.16$3.00$272.00$278.001.09%
$277.00Oct 26$0.85$2.17$3.02$273.98$280.021.10%
$274.00Oct 26$2.50$0.82$3.32$270.68$277.321.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.04% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$274.00Oct 23$0.05$0.05$0.10$273.90$277.10
$277.00$275.00Oct 23$0.05$0.17$0.22$274.78$277.22
$276.00$274.00Oct 23$0.23$0.05$0.28$273.72$276.28
$276.00$275.00Oct 23$0.23$0.17$0.40$274.60$276.40
$280.00$271.00Oct 26$0.17$0.27$0.44$270.56$280.44
$279.00$271.00Oct 26$0.31$0.27$0.58$270.42$279.58
$280.00$272.00Oct 26$0.17$0.39$0.56$271.44$280.56
$279.00$272.00Oct 26$0.31$0.39$0.70$271.30$279.70
$280.00$273.00Oct 26$0.17$0.56$0.73$272.27$280.73
$278.00$271.00Oct 26$0.53$0.27$0.80$270.20$278.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 448 found (best R:R 0.92, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
262/263280/281Nov 4$0.48$0.5251%0.92$262.52$280.48
256/257283/284Nov 20$0.47$0.5351%0.89$256.53$283.47
254/255283/284Nov 27$0.48$0.5250%0.92$254.52$283.48
264/265280/281Nov 4$0.51$0.4947%1.04$264.49$280.51
268/268282/282Nov 6$0.26$0.2444%1.08$267.74$282.26
256/257284/285Nov 20$0.44$0.5654%0.79$256.56$284.44
265/266279/280Oct 30$0.48$0.5250%0.92$265.52$279.48
266/267279/280Oct 30$0.50$0.5048%1.00$266.50$279.50
268/268282/283Nov 6$0.25$0.2546%1.00$267.75$282.75
262/263281/282Nov 4$0.43$0.5754%0.75$262.57$281.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 23$0.30$0.7057%2.33
$275.00$276.00$277.00Oct 23$0.40$0.6064%1.50
$273.00$274.00$275.00Oct 23$0.08$0.9222%11.50
$276.00$277.00$278.00Oct 23$0.15$0.8532%5.67
$273.00$274.00$275.00Oct 26$0.08$0.9219%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 5$0.32$9.6810%30.25
$230.00$240.00$250.00Nov 5$0.09$9.914%110.11
$274.00$275.00$276.00Oct 23$0.30$0.7057%2.33
$275.00$276.00$277.00Oct 23$0.39$0.6164%1.56
$276.00$277.00$278.00Oct 23$0.15$0.8532%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 409 found (best net $-0.68, 394 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 26-$0.68$14.32
$260.00$266.001:2Oct 27-$3.88$2.12
$287.00$290.001:2Nov 5-$0.01$2.99
$273.00$274.001:2Oct 23-$0.73$0.27
$278.00$279.001:2Oct 26-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$288.001:2Oct 30-$5.50$1.50
$267.00$260.001:2Nov 5-$0.01$6.99
$278.00$277.001:2Oct 23-$0.44$0.56
$250.00$240.001:2Nov 5-$0.05$9.95
$286.00$282.001:2Oct 29-$3.44$0.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 238 found (best yield 2.89%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$7.970.500.1%2.89%3.01%4218
$277.00Dec 4$7.410.480.5%2.69%3.17%7516
$277.50Dec 4$7.130.470.7%2.59%3.25%5225
$278.00Dec 4$6.850.470.8%2.48%3.33%6019
$279.00Dec 4$6.350.451.2%2.30%3.52%1844
$280.00Dec 4$5.860.421.6%2.13%3.70%76
$281.00Dec 4$5.400.401.9%1.96%3.90%1674
$276.00Nov 27$7.150.500.1%2.59%2.72%33135
$282.00Dec 4$4.940.382.3%1.79%4.09%3421
$282.50Dec 4$4.740.372.5%1.72%4.20%411

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 422,969
Total Puts 784,207
Put/Call Ratio 1.85
Net Difference -361,238

Prior's Put/Call Breakdown

Total Calls 578,820
Total Puts 745,689
Put/Call Ratio 1.29
Net Difference -166,869

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