Tour v531
IWM
iShares Russell 2000 ETF
$275.63 -0.38%
(10/23 14:45) ◀
|
Friday, October 23, 2026 (2:50pm)
January 2026
|
▶ (10/23 14:55)
◀ 10/23 14:50 ▶

Option Volume

Detail
ℹ
Current (10/23 2:50pm) 1,319,841
Calls: 458,405 (35%)
Puts: 861,436 (65%)
Prior (10/22) 1,467,511
Calls: 630,825 (43%)
Puts: 836,686 (57%)
Current vs Prior -10.06%
Calls: -27.33% (Calls)
Puts: +2.96% (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 -13.60%
Calls: -30.16%
Puts: -1.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/23 2:50pm) $142.24M
Calls: $49.80M (35%)
Puts: $92.44M (65%)
Prior (10/22) $149.20M
Calls: $84.88M (57%)
Puts: $64.32M (43%)
Current vs Prior -4.67%
Calls: -41.33%
Puts: +43.72%
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 -22.41%
Calls: -19.94%
Puts: -23.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/23 2:50pm) 1.88
Prior (10/22) 1.33
Current vs Prior +41.68%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg +46.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/23 2:50pm) 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 0.46% | 1.24%0.46% | 1.24%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 -59.59% | -20.12%-59.60% | -20.12%-59.60% | -6.24%+0.23% | +0.70%
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 -51.70% | -5.43%-45.24% | -16.07%-68.52% | +0.41%+261.29% | +30.56%
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 -59.59% | -20.12%-59.60% | -20.12%-59.60% | -6.24%+0.23% | +0.70%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.64% | 0.86%
Calls: 1.35% | 1.10%
Puts: 1.92% | 0.62%
Prior 7.39% | 1.14%
Calls: 10.59% | 1.28%
Puts: 4.20% | 1.00%
Current vs Prior -77.81% | -24.56%
Prior 7-Day Avg 3.38% | 2.17%
Calls: 3.63% | 2.22%
Puts: 3.12% | 2.11%
Current vs 7-Day Avg -51.42% | -60.32%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($92.44M). 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
14:50BEARISHBEARISHBEARISH
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 990 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Oct 2810.1210.16$10.140.4%10.8933
$245.00Nov 2032.1132.24$32.170.4%10.92214
$248.00Nov 2029.2729.39$29.330.4%20.9026
$252.00Dec 426.4626.57$26.520.4%50.86--
$249.00Nov 2028.3328.45$28.390.4%10.9014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Oct 309.629.66$9.640.4%470.89763
$295.00Nov 2019.5119.62$19.570.6%40.90232
$294.00Nov 2018.5918.70$18.650.6%--0.8945
$277.00Oct 283.253.27$3.260.6%2660.58346
$293.00Nov 2017.6817.79$17.740.6%10.88174

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 297 found (avg $0.41, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 230.140.15$0.156.7%99.7K0.328.6K
$275.00Oct 230.730.74$0.741.4%54.7K0.795.4K
$281.00Oct 260.080.09$0.0911.1%5960.061.9K
$280.00Oct 260.150.16$0.166.3%2.6K0.103.7K
$279.00Oct 260.290.30$0.303.3%1.4K0.16791
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 230.090.10$0.1010.0%103.8K0.2112.6K
$276.00Oct 230.510.52$0.521.9%37.6K0.6810.2K
$269.00Oct 260.110.12$0.128.3%4.1K0.065.3K
$270.00Oct 260.160.17$0.175.9%9.1K0.093.4K
$268.00Oct 260.080.09$0.0911.1%1.2K0.04997

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
$225.00Oct 2650.3750.96$50.671.2%--1.00369
$230.00Oct 2645.3845.96$45.671.3%--1.00261
$235.00Oct 2640.3841.00$40.691.5%--1.00487
$240.00Oct 2635.3836.00$35.691.7%--1.00146
$245.00Oct 2630.3830.84$30.611.5%71.00247
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 233.263.52$3.397.7%5961.002.0K
$280.00Oct 234.284.52$4.405.5%9951.002.0K
$281.00Oct 235.265.52$5.394.8%151.001.9K
$282.00Oct 236.276.52$6.403.9%1521.00152
$282.50Oct 236.767.02$6.893.8%21.001

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 230.140.15$0.156.7%99.7K0.328.6K
$277.00Oct 230.020.03$0.0333.3%69.0K0.076.4K
$275.00Oct 230.730.74$0.741.4%54.7K0.795.4K
$278.00Oct 230.010.02$0.0250.0%38.1K0.036.6K
$274.00Oct 231.521.75$1.6414.0%22.4K0.945.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 230.010.02$0.0250.0%107.6K0.0317.5K
$275.00Oct 230.090.10$0.1010.0%103.8K0.2112.6K
$274.00Oct 230.020.03$0.0333.3%86.6K0.065.6K
$260.00Nov 202.012.04$2.031.5%62.3K0.1999.6K
$263.00Nov 202.462.50$2.481.6%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 11.8%, max 21.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 23Dec 423.1%19.0%21.9%54.8K5.4K
$276.00Oct 23Dec 421.1%18.7%12.5%99.7K8.6K
$272.50Nov 6Nov 2721.9%19.7%11.4%5598
$277.50Oct 30Dec 421.8%21.7%0.5%750812
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 23Dec 423.1%19.0%21.9%103.9K12.7K
$276.00Oct 23Dec 421.1%18.7%12.5%37.6K10.2K
$272.50Nov 6Dec 421.9%19.6%11.5%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. 510 found (best R:R 12.89, avg 4.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 23$0.59$0.41$0.5979%0.69$275.59
$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
$294.00$295.00Dec 4$0.15$0.85$0.1516%5.67$294.15
$295.00$296.00Nov 27$0.11$0.89$0.1112%8.09$295.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 4$0.36$4.64$0.3613%12.89$249.64
$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 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 5$0.30$0.30$9.7092%0.03$290.30
$283.00$285.00Dec 4$0.77$0.77$1.2364%0.63$283.77
$290.00$296.00Nov 4$0.21$0.21$5.7993%0.04$290.21
$287.00$290.00Nov 5$0.33$0.33$2.6787%0.12$287.33
$278.00$279.00Dec 4$0.53$0.53$0.4754%1.13$278.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Oct 26$0.13$0.13$0.8783%0.15$271.87
$274.00$273.00Oct 26$0.26$0.26$0.7467%0.35$273.74
$273.00$272.00Oct 26$0.17$0.17$0.8376%0.20$272.83
$272.50$272.00Nov 6$0.17$0.17$0.3361%0.52$272.33
$267.50$267.00Dec 4$0.14$0.14$0.3667%0.39$267.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.11, cheapest $1.09)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 23Oct 26$1.1221.1%14.6%
$272.50Nov 6Nov 13$1.0221.9%21.1%
$277.50Oct 30Nov 6$1.4021.8%22.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 23Oct 26$1.0921.1%14.6%
$272.50Nov 6Nov 13$0.8221.9%21.1%
$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. 399 found (cheapest 0.24% of stock, avg 4.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 23$0.15$0.52$0.67$275.33$276.670.24%
$275.00Oct 23$0.74$0.10$0.84$274.16$275.840.30%
$277.00Oct 23$0.03$1.41$1.44$275.56$278.440.52%
$274.00Oct 23$1.64$0.03$1.67$272.33$275.670.61%
$278.00Oct 23$0.02$2.39$2.41$275.59$280.410.87%
$273.00Oct 23$2.66$0.02$2.68$270.32$275.680.97%
$276.00Oct 26$1.27$1.61$2.88$273.12$278.881.04%
$275.00Oct 26$1.82$1.15$2.97$272.03$277.971.08%
$277.00Oct 26$0.84$2.17$3.01$273.99$280.011.09%
$274.00Oct 26$2.48$0.81$3.29$270.71$277.291.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.02% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$274.00Oct 23$0.03$0.03$0.06$273.94$277.06
$277.00$275.00Oct 23$0.03$0.10$0.13$274.87$277.13
$276.00$274.00Oct 23$0.15$0.03$0.18$273.82$276.18
$276.00$275.00Oct 23$0.15$0.10$0.25$274.75$276.25
$280.00$271.00Oct 26$0.16$0.25$0.41$270.59$280.41
$279.00$271.00Oct 26$0.30$0.25$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$0.30$0.38$0.68$271.32$279.68
$280.00$273.00Oct 26$0.16$0.55$0.71$272.29$280.71
$278.00$271.00Oct 26$0.52$0.25$0.77$270.23$278.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 450 found (best R:R 1.17, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268282/282Nov 6$0.27$0.2344%1.17$267.73$282.27
255/256283/284Nov 27$0.49$0.5150%0.96$255.51$283.49
257/258283/284Nov 13$0.43$0.5755%0.75$257.57$283.43
256/257285/286Nov 20$0.42$0.5856%0.72$256.58$285.42
263/264280/281Nov 4$0.49$0.5149%0.96$263.51$280.49
259/260283/284Nov 13$0.45$0.5553%0.82$259.55$283.45
268/268282/283Nov 6$0.25$0.2546%1.00$267.75$282.75
256/257284/285Nov 20$0.44$0.5654%0.79$256.56$284.44
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. 126 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 23$0.31$0.6962%2.23
$225.00$230.00$235.00Nov 20$0.08$4.926%61.50
$275.00$276.00$277.00Oct 23$0.47$0.5373%1.13
$276.00$277.00$278.00Oct 23$0.11$0.8929%8.09
$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$0.30$9.7010%32.33
$230.00$240.00$250.00Nov 5$0.09$9.914%110.11
$274.00$275.00$276.00Oct 23$0.35$0.6562%1.86
$275.00$276.00$277.00Oct 23$0.47$0.5373%1.13
$276.00$277.00$278.00Oct 23$0.09$0.9128%10.11

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 $-0.83, 396 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$260.001:2Oct 26-$0.83$14.17
$260.00$266.001:2Oct 27-$3.92$2.08
$273.00$274.001:2Oct 23-$0.62$0.38
$287.00$290.001:2Nov 5-$0.01$2.99
$278.00$279.001:2Oct 26-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$288.001:2Oct 30-$5.51$1.49
$278.00$277.001:2Oct 23-$0.43$0.57
$255.00$245.001:2Nov 4$0.00$10.00
$250.00$240.001:2Nov 5-$0.05$9.95
$286.00$282.001:2Oct 29-$3.47$0.53

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$7.940.500.1%2.88%3.01%4218
$277.00Dec 4$7.390.480.5%2.68%3.18%7516
$277.50Dec 4$7.120.470.7%2.58%3.26%5225
$278.00Dec 4$6.850.470.9%2.49%3.35%6019
$279.00Dec 4$6.330.441.2%2.30%3.52%1844
$280.00Dec 4$5.840.421.6%2.12%3.70%76
$281.00Dec 4$5.380.401.9%1.95%3.90%1774
$282.00Dec 4$4.930.382.3%1.79%4.10%3421
$276.00Nov 27$7.130.500.1%2.59%2.72%36135
$282.50Dec 4$4.720.372.5%1.71%4.20%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 458,405
Total Puts 861,436
Put/Call Ratio 1.88
Net Difference -403,031

Prior's Put/Call Breakdown

Total Calls 630,825
Total Puts 836,686
Put/Call Ratio 1.33
Net Difference -205,861

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