Tour v531
IWM
iShares Russell 2000 ETF
$275.61 -0.38%
(10/23 14:40) ◀
|
Friday, October 23, 2026 (2:45pm)
January 2026
|
▶ (10/23 14:50)
◀ 10/23 14:45 ▶

Option Volume

Detail
ℹ
Current (10/23 2:45pm) 1,314,920
Calls: 456,575 (35%)
Puts: 858,345 (65%)
Prior (10/22) 1,458,144
Calls: 626,794 (43%)
Puts: 831,350 (57%)
Current vs Prior -9.82%
Calls: -27.16% (Calls)
Puts: +3.25% (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 -13.92%
Calls: -30.44%
Puts: -1.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/23 2:45pm) $142.18M
Calls: $49.73M (35%)
Puts: $92.45M (65%)
Prior (10/22) $148.94M
Calls: $84.62M (57%)
Puts: $64.31M (43%)
Current vs Prior -4.54%
Calls: -41.24%
Puts: +43.75%
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 -22.44%
Calls: -20.06%
Puts: -23.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/23 2:45pm) 1.88
Prior (10/22) 1.33
Current vs Prior +41.74%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg +46.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/23 2:45pm) 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 0.46% | 1.23%0.46% | 1.23%0.46% | 2.62%4.85% | 6.72%
Prior 1.13% | 1.56%1.13% | 1.56%1.13% | 2.79%4.84% | 6.67%
Current vs Prior -59.27% | -20.81%-59.27% | -20.81%-59.27% | -6.37%+0.23% | +0.71%
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 -51.32% | -6.25%-44.80% | -16.79%-68.27% | +0.27%+261.31% | +30.57%
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 -59.27% | -20.81%-59.27% | -20.81%-59.27% | -6.37%+0.23% | +0.71%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.61% | 1.50%
Calls: 1.37% | 1.11%
Puts: 1.85% | 1.88%
Prior 7.39% | 1.14%
Calls: 10.59% | 1.28%
Puts: 4.20% | 1.00%
Current vs Prior -78.21% | +31.58%
Prior 7-Day Avg 3.38% | 2.17%
Calls: 3.63% | 2.22%
Puts: 3.12% | 2.11%
Current vs 7-Day Avg -52.31% | -30.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($92.45M). Extreme bearish P/C ratio of 1.88 - 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
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
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 993 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2032.1032.23$32.170.4%10.92214
$248.00Nov 2029.2629.38$29.320.4%20.9026
$267.00Oct 289.199.23$9.210.4%30.8723
$249.00Nov 2028.3128.44$28.380.5%10.9014
$264.00Nov 2014.9815.05$15.020.5%1630.76111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Nov 2011.9912.04$12.020.4%60.74420
$287.00Nov 2012.7212.78$12.750.5%10.77171
$285.00Oct 309.639.68$9.660.5%470.89763
$295.00Nov 2019.5219.64$19.580.6%40.90232
$294.00Nov 2018.6018.72$18.660.6%--0.8945

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 300 found (avg $0.41, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 230.150.16$0.166.3%99.0K0.328.6K
$275.00Oct 230.720.73$0.731.4%54.4K0.795.4K
$281.00Oct 260.080.09$0.0911.1%5930.061.9K
$280.00Oct 260.150.16$0.166.3%2.6K0.103.7K
$279.00Oct 260.280.30$0.296.9%1.4K0.16791
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 230.100.11$0.119.1%102.2K0.2112.6K
$276.00Oct 230.530.54$0.541.9%37.2K0.6810.2K
$268.00Oct 260.080.09$0.0911.1%1.2K0.04997
$269.00Oct 260.120.13$0.137.7%4.1K0.075.3K
$270.00Oct 260.170.18$0.185.6%9.1K0.093.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 437 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 2335.3535.84$35.601.4%--1.0019
$245.00Oct 2330.3530.84$30.601.6%231.0023
$250.00Oct 2325.3925.84$25.621.8%501.0053
$254.00Oct 2321.3621.81$21.592.1%121.00--
$256.00Oct 2319.3719.84$19.612.4%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Oct 2339.1639.64$39.401.2%21.00--
$316.00Oct 2340.1640.64$40.401.2%21.00--
$319.00Oct 2343.1643.64$43.401.1%91.00--
$320.00Oct 2344.1644.64$44.401.1%91.00--
$321.00Oct 2345.1645.64$45.401.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,115 active (total vol 1.3M, top 107.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 230.150.16$0.166.3%99.0K0.328.6K
$277.00Oct 230.030.04$0.0425.0%68.7K0.086.4K
$275.00Oct 230.720.73$0.731.4%54.4K0.795.4K
$278.00Oct 230.010.02$0.0250.0%38.0K0.036.6K
$274.00Oct 231.571.74$1.6610.2%22.4K0.945.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 230.010.02$0.0250.0%107.6K0.0317.5K
$275.00Oct 230.100.11$0.119.1%102.2K0.2112.6K
$274.00Oct 230.020.03$0.0333.3%86.3K0.065.6K
$260.00Nov 202.012.03$2.021.0%62.3K0.1999.6K
$263.00Nov 202.462.49$2.481.2%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 10.3%, max 16.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 23Dec 422.1%18.9%16.5%54.4K5.4K
$276.00Oct 23Dec 421.0%18.7%12.2%99.0K8.6K
$272.50Nov 6Nov 2721.9%19.6%11.3%5598
$277.50Oct 30Dec 421.8%21.7%0.4%750812
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 23Dec 422.1%18.9%16.5%102.2K12.7K
$276.00Oct 23Dec 421.0%18.7%12.2%37.2K10.2K
$272.50Nov 6Dec 421.9%19.6%11.6%42770
$277.50Oct 30Nov 2721.8%21.4%2.0%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 13.29, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 23$0.57$0.43$0.5779%0.75$275.57
$287.00$288.00Nov 4$0.10$0.90$0.1012%9.00$287.10
$306.00$309.00Dec 4$0.10$2.90$0.105%29.00$306.10
$294.00$295.00Dec 4$0.15$0.85$0.1516%5.67$294.15
$286.00$287.00Nov 3$0.11$0.89$0.1112%8.09$286.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 4$0.35$4.65$0.3513%13.29$249.65
$250.00$245.00Nov 27$0.30$4.70$0.3011%15.67$249.70
$245.00$240.00Dec 4$0.26$4.74$0.2610%18.23$244.74
$245.00$240.00Nov 27$0.21$4.79$0.219%22.81$244.79
$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. 385 found (best R:R 0.03, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 5$0.31$0.31$9.6992%0.03$290.31
$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 13$0.56$0.56$0.4450%1.27$276.56
$278.00$279.00Nov 20$0.51$0.51$0.4955%1.04$278.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$272.00Oct 26$0.18$0.18$0.8276%0.22$272.82
$272.00$271.00Oct 26$0.12$0.12$0.8883%0.14$271.88
$274.00$273.00Oct 26$0.25$0.25$0.7567%0.33$273.75
$271.00$270.00Oct 27$0.13$0.13$0.8782%0.15$270.87
$267.50$267.00Nov 13$0.12$0.12$0.3872%0.32$267.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.10, cheapest $1.06)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 23Oct 26$1.0921.0%14.5%
$272.50Nov 6Nov 13$1.0121.9%21.1%
$277.50Oct 30Nov 6$1.4021.8%22.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 23Oct 26$1.0621.0%14.5%
$272.50Nov 6Nov 13$0.8321.9%21.1%
$277.50Oct 30Nov 6$1.2121.8%22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 399 found (cheapest 0.25% of stock, avg 4.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 23$0.16$0.54$0.70$275.30$276.700.25%
$275.00Oct 23$0.73$0.11$0.84$274.16$275.840.30%
$277.00Oct 23$0.04$1.39$1.43$275.57$278.430.52%
$274.00Oct 23$1.66$0.03$1.69$272.31$275.690.61%
$278.00Oct 23$0.02$2.40$2.42$275.58$280.420.88%
$273.00Oct 23$2.65$0.02$2.67$270.33$275.670.97%
$276.00Oct 26$1.25$1.60$2.85$273.15$278.851.03%
$275.00Oct 26$1.80$1.15$2.95$272.05$277.951.07%
$277.00Oct 26$0.83$2.17$3.00$274.00$280.001.09%
$274.00Oct 26$2.46$0.81$3.27$270.73$277.271.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$274.00Oct 23$0.04$0.03$0.07$273.93$277.07
$277.00$275.00Oct 23$0.04$0.11$0.15$274.85$277.15
$276.00$274.00Oct 23$0.16$0.03$0.19$273.81$276.19
$276.00$275.00Oct 23$0.16$0.11$0.27$274.73$276.27
$280.00$271.00Oct 26$0.16$0.26$0.42$270.58$280.42
$279.00$271.00Oct 26$0.29$0.26$0.55$270.45$279.55
$280.00$272.00Oct 26$0.16$0.38$0.54$271.46$280.54
$279.00$272.00Oct 26$0.29$0.38$0.67$271.33$279.67
$280.00$273.00Oct 26$0.16$0.56$0.72$272.28$280.72
$278.00$271.00Oct 26$0.51$0.26$0.77$270.23$278.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 447 found (best R:R 0.85, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/261281/282Nov 6$0.46$0.5453%0.85$260.54$281.46
255/256283/284Nov 27$0.49$0.5150%0.96$255.51$283.49
256/257283/284Nov 20$0.47$0.5352%0.89$256.53$283.47
262/263281/282Nov 6$0.48$0.5250%0.92$262.52$281.48
256/257284/285Nov 20$0.44$0.5654%0.79$256.56$284.44
260/261283/284Nov 20$0.51$0.4947%1.04$260.49$283.51
264/265281/282Nov 6$0.51$0.4947%1.04$264.49$281.51
268/268282/283Nov 6$0.25$0.2546%1.00$267.75$282.75
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 31.26, 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$0.45$0.5571%1.22
$274.00$275.00$276.00Oct 23$0.36$0.6462%1.78
$276.00$277.00$278.00Oct 23$0.10$0.9029%9.00
$273.00$274.00$275.00Oct 23$0.06$0.9417%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 5$0.31$9.6910%31.26
$230.00$240.00$250.00Nov 5$0.09$9.914%110.11
$275.00$276.00$277.00Oct 23$0.42$0.5871%1.38
$274.00$275.00$276.00Oct 23$0.35$0.6563%1.86
$240.00$245.00$250.00Nov 13$0.05$4.954%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. 411 found (best net $-0.67, 398 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 26-$0.67$14.33
$260.00$266.001:2Oct 27-$3.89$2.11
$273.00$274.001:2Oct 23-$0.67$0.33
$287.00$290.001:2Nov 5-$0.03$2.97
$278.00$279.001:2Oct 26-$0.07$0.93
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-$0.38$0.62
$255.00$245.001:2Nov 4$0.00$10.00
$250.00$240.001:2Nov 5-$0.05$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 240 found (best yield 2.88%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 4$7.930.500.1%2.88%3.02%4218
$277.00Dec 4$7.370.480.5%2.67%3.18%7516
$277.50Dec 4$7.100.470.7%2.58%3.26%5225
$278.00Dec 4$6.830.470.9%2.48%3.35%6019
$279.00Dec 4$6.330.441.2%2.30%3.53%1844
$280.00Dec 4$5.830.421.6%2.12%3.71%76
$281.00Dec 4$5.360.402.0%1.94%3.90%1774
$282.00Dec 4$4.920.382.3%1.79%4.10%3421
$276.00Nov 27$7.120.500.1%2.58%2.72%36135
$282.50Dec 4$4.710.372.5%1.71%4.21%511

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 456,575
Total Puts 858,345
Put/Call Ratio 1.88
Net Difference -401,770

Prior's Put/Call Breakdown

Total Calls 626,794
Total Puts 831,350
Put/Call Ratio 1.33
Net Difference -204,556

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