Tour v531
IWM
iShares Russell 2000 ETF
$273.87 -1.02%
(10/14 09:45) ◀
|
Wednesday, October 14, 2026 (9:50am)
January 2026
|
▶ (10/14 09:55)
◀ 10/14 09:50 ▶

Option Volume

Detail
ℹ
Current (10/14 9:50am) 289,114
Calls: 90,974 (31%)
Puts: 198,140 (69%)
Prior (10/13) 169,082
Calls: 103,577 (61%)
Puts: 65,505 (39%)
Current vs Prior +70.99%
Calls: -12.17% (Calls)
Puts: +202.48% (Puts)
Prior 7-Day Total 12,042,444
Calls: 5,583,440 (46%)
Puts: 6,459,004 (54%)
Prior 7-Day Average 1,720,349
Calls: 797,634 (46%)
Puts: 922,714 (54%)
Current vs Prior 7-Day Avg -83.19%
Calls: -88.59%
Puts: -78.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 9:50am) $40.95M
Calls: $6.07M (15%)
Puts: $34.87M (85%)
Prior (10/13) $12.03M
Calls: $5.39M (45%)
Puts: $6.64M (55%)
Current vs Prior +240.48%
Calls: +12.67%
Puts: +425.53%
Prior 7-Day Total $1.36B
Calls: $470.61M (35%)
Puts: $884.86M (65%)
Prior 7-Day Average $193.64M
Calls: $67.23M (35%)
Puts: $126.41M (65%)
Current vs Prior 7-Day Avg -78.85%
Calls: -90.97%
Puts: -72.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 9:50am) 2.18
Prior (10/13) 0.63
Current vs Prior +244.38%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +91.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 9:50am) 4,225,195
Calls: 1,480,911 (35%)
Puts: 2,744,284 (65%)
Prior (10/13) 4,047,937
Calls: 1,407,373 (35%)
Puts: 2,640,564 (65%)
Current vs Prior +4.38%
Prior 7-Day Total 27,112,328
Calls: 8,910,045 (33%)
Puts: 18,202,283 (67%)
Prior 7-Day Average 3,873,189
Calls: 1,272,863 (33%)
Puts: 2,600,326 (67%)
Current vs Prior 7-Day Avg +9.09%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/14) | Next (10/15)Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)
Current 0.74% | 1.17%0.74% | 1.44%1.44% | 2.30%1.17% | 5.04%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -37.78% | -18.97%-37.78% | -13.81%-13.81% | -5.13%-18.97% | -0.48%
Prior 7-Day Avg 0.94% | 1.25%0.65% | 1.28%1.28% | 2.37%1.96% | 5.40%
Current vs 7-Day Avg -21.22% | -6.46%+14.29% | +12.64%+12.47% | -2.78%-40.45% | -6.67%
Prior 7-Day Eod 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs 7-Day Eod -37.78% | -18.97%-37.78% | -13.81%-13.81% | -5.13%-18.97% | -0.48%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.85% | 1.73%
Calls: 2.44% | 2.75%
Puts: 1.27% | 0.72%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +0.00% | -42.14%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -38.48% | -35.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($34.87M) vs calls ($6.07M). Massive premium surge with dollar volume up 240% vs prior. Above-average activity with volume up 71% vs prior. Extreme bearish P/C ratio of 2.18 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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
09:50BEARISHBEARISHBEARISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 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 908 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1653.7954.04$53.920.5%--1.0010
$225.00Oct 1648.8049.05$48.930.5%--1.0099
$230.00Oct 1643.8044.05$43.930.6%--1.0016
$254.00Nov 2022.2822.41$22.350.6%--0.8628
$245.00Nov 2030.6030.78$30.690.6%--0.92216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Oct 1437.0337.29$37.160.7%21.00--
$310.00Oct 1436.0336.29$36.160.7%21.00--
$274.00Oct 151.381.39$1.380.7%6100.511.0K
$273.00Oct 161.261.27$1.270.8%3.1K0.4162.9K
$294.00Nov 2020.2120.37$20.290.8%--0.89291

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 314 found (avg $0.39, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 140.110.12$0.128.3%7.7K0.132.0K
$275.00Oct 140.280.30$0.296.9%14.9K0.27337
$274.00Oct 140.640.66$0.653.1%7.6K0.47319
$279.00Oct 150.090.10$0.1010.0%1760.071.3K
$280.00Oct 150.060.07$0.0714.3%4770.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.060.07$0.0714.3%2.4K0.071.8K
$272.00Oct 140.150.16$0.166.3%5.4K0.152.1K
$273.00Oct 140.380.39$0.392.6%8.4K0.311.9K
$274.00Oct 140.780.79$0.791.3%6.6K0.532.1K
$267.00Oct 150.050.06$0.0616.7%540.04588

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 421 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1413.7113.94$13.831.7%--1.0015
$266.00Oct 147.737.98$7.863.2%31.005
$268.00Oct 145.745.98$5.864.1%11.004
$269.00Oct 144.744.96$4.854.5%--1.0033
$255.00Oct 2018.9119.16$19.041.3%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 1610.0710.21$10.141.4%231.0015.0K
$285.00Oct 1611.0811.18$11.130.9%3211.0050.3K
$286.00Oct 1612.0712.18$12.130.9%--1.007.2K
$287.00Oct 1613.0713.18$13.130.8%--1.004.4K
$288.00Oct 1614.0514.30$14.181.8%--1.008.5K

Most actively traded options today. High liquidity = easy entry/exit. 831 active (total vol 289.1K, top 37.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.280.30$0.296.9%14.9K0.27337
$276.00Oct 140.110.12$0.128.3%7.7K0.132.0K
$274.00Oct 140.640.66$0.653.1%7.6K0.47319
$280.00Oct 160.150.16$0.166.3%6.1K0.0830.6K
$277.00Oct 140.040.05$0.0520.0%4.8K0.066.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Nov 202.732.76$2.751.1%37.0K0.2559.8K
$271.00Oct 160.630.65$0.643.1%29.7K0.2455.3K
$261.00Nov 202.352.38$2.371.3%20.0K0.228.4K
$262.00Nov 202.532.56$2.551.2%16.0K0.2414.3K
$267.00Oct 160.140.15$0.156.7%13.6K0.0739.8K

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 35.6%, max 45.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 14Nov 2724.0%16.5%45.5%14.9K398
$274.00Oct 14Nov 2724.3%16.7%45.0%7.6K350
$273.00Oct 14Nov 2724.3%16.9%43.9%1.1K149
$272.00Oct 14Nov 2024.7%17.8%39.4%486168
$267.50Nov 6Nov 1319.1%19.0%0.4%--55
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 14Nov 2724.0%16.5%45.5%1.5K6.0K
$274.00Oct 14Nov 2724.3%16.7%45.0%6.6K2.1K
$273.00Oct 14Nov 2724.3%16.9%43.9%8.4K2.0K
$272.00Oct 14Nov 2724.6%17.2%43.7%5.4K2.2K
$272.50Nov 6Nov 2717.7%17.1%3.6%12181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 442 found (best R:R 14.15, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$273.00$274.00Oct 14$0.58$0.42$0.5869%0.72$273.58
$294.00$295.00Nov 27$0.11$0.89$0.1113%8.09$294.11
$291.00$292.00Nov 20$0.13$0.87$0.1315%6.69$291.13
$273.00$274.00Oct 15$0.55$0.45$0.5561%0.82$273.55
$278.00$279.00Oct 19$0.16$0.84$0.1620%5.25$278.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.33$4.67$0.3312%14.15$249.67
$250.00$245.00Nov 13$0.23$4.77$0.239%20.74$249.77
$240.00$235.00Nov 20$0.13$4.87$0.136%37.46$239.87
$240.00$235.00Nov 27$0.16$4.84$0.166%30.25$239.84
$245.00$240.00Nov 27$0.24$4.76$0.249%19.83$244.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 329 found (best R:R 0.29, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$279.00$284.00Oct 28$1.11$1.11$3.8971%0.29$280.11
$286.00$300.00Oct 27$0.19$0.19$13.8194%0.01$286.19
$275.00$276.00Nov 27$0.54$0.54$0.4652%1.17$275.54
$274.00$275.00Nov 27$0.56$0.56$0.4450%1.27$274.56
$274.00$275.00Nov 20$0.56$0.56$0.4450%1.27$274.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$266.00$250.00Oct 28$1.02$1.02$14.9879%0.07$264.98
$269.00$260.00Oct 27$1.10$1.10$7.9072%0.14$267.90
$273.00$272.00Oct 14$0.23$0.23$0.7769%0.30$272.77
$272.00$271.00Oct 15$0.23$0.23$0.7771%0.30$271.77
$272.00$271.00Oct 16$0.28$0.28$0.7268%0.39$271.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.73, cheapest $0.55)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.5924.3%20.3%
$274.00Oct 14Oct 15$0.6224.3%20.6%
$267.50Nov 6Nov 13$0.8319.1%19.0%
$277.50Oct 30Nov 6$1.0517.9%19.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.5524.3%20.3%
$274.00Oct 14Oct 15$0.5924.3%20.6%
$272.50Nov 6Nov 13$0.7217.7%17.7%
$277.50Oct 30Nov 6$0.8717.9%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 392 found (cheapest 0.53% of stock, avg 4.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Oct 14$0.65$0.79$1.44$272.56$275.440.53%
$273.00Oct 14$1.23$0.39$1.62$271.38$274.620.59%
$275.00Oct 14$0.29$1.44$1.73$273.27$276.730.63%
$272.00Oct 14$2.02$0.16$2.18$269.82$274.180.80%
$276.00Oct 14$0.12$2.26$2.38$273.62$278.380.87%
$274.00Oct 15$1.27$1.38$2.65$271.35$276.650.97%
$273.00Oct 15$1.82$0.94$2.76$270.24$275.761.01%
$275.00Oct 15$0.83$1.95$2.78$272.22$277.781.02%
$271.00Oct 14$2.93$0.07$3.00$268.00$274.001.10%
$272.00Oct 15$2.49$0.61$3.10$268.90$275.101.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.04% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$271.00Oct 14$0.05$0.07$0.12$270.88$277.12
$276.00$271.00Oct 14$0.12$0.07$0.19$270.81$276.19
$277.00$272.00Oct 14$0.05$0.16$0.21$271.79$277.21
$276.00$272.00Oct 14$0.12$0.16$0.28$271.72$276.28
$278.00$269.00Oct 15$0.17$0.15$0.32$268.68$278.32
$278.00$270.00Oct 15$0.17$0.24$0.41$269.59$278.41
$275.00$271.00Oct 14$0.29$0.07$0.36$270.64$275.36
$277.00$269.00Oct 15$0.29$0.15$0.44$268.56$277.44
$275.00$272.00Oct 14$0.29$0.16$0.45$271.55$275.45
$277.00$270.00Oct 15$0.29$0.24$0.53$269.47$277.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 328 found (best R:R 0.96, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
254/255281/282Nov 20$0.49$0.5151%0.96$254.51$281.49
254/255283/284Nov 20$0.44$0.5655%0.79$254.56$283.44
254/255282/283Nov 20$0.46$0.5453%0.85$254.54$282.46
258/259281/282Nov 20$0.52$0.4846%1.08$258.48$281.52
257/258280/281Nov 6$0.44$0.5654%0.79$257.56$280.44
261/262279/280Oct 30$0.44$0.5654%0.79$261.56$279.44
255/256281/282Nov 20$0.48$0.5250%0.92$255.52$281.48
258/259283/284Nov 20$0.47$0.5350%0.89$258.53$283.47
261/262280/281Nov 6$0.49$0.5148%0.96$261.51$280.49
256/257281/282Nov 13$0.45$0.5552%0.82$256.55$281.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 174 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.18$9.8210%54.56
$273.00$274.00$275.00Oct 14$0.22$0.7842%3.55
$273.00$274.00$275.00Oct 15$0.11$0.8924%8.09
$240.00$245.00$250.00Nov 20$0.08$4.924%61.50
$275.00$276.00$277.00Oct 16$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 14$0.06$0.9421%15.67
$272.00$273.00$274.00Oct 14$0.17$0.8338%4.88
$240.00$245.00$250.00Nov 27$0.09$4.915%54.56
$274.00$275.00$276.00Oct 14$0.17$0.8335%4.88
$240.00$245.00$250.00Nov 13$0.08$4.924%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 441 found (best net $-0.09, 425 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$4.60$5.40
$260.00$266.001:2Oct 14-$1.89$4.11
$261.00$266.001:2Oct 19-$3.31$1.69
$273.00$274.001:2Oct 14-$0.07$0.93
$272.00$273.001:2Oct 14-$0.44$0.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$0.09$12.91
$275.00$274.001:2Oct 14-$0.14$0.86
$276.00$275.001:2Oct 14-$0.62$0.38
$260.00$255.001:2Oct 22-$0.03$4.97
$263.00$260.001:2Oct 22-$0.07$2.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 240 found (best yield 2.75%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Nov 27$7.520.510.1%2.75%2.79%331
$275.00Nov 27$6.960.480.4%2.54%2.95%361
$276.00Nov 27$6.430.470.8%2.35%3.13%385
$277.00Nov 27$5.920.441.1%2.16%3.30%129
$277.50Nov 27$5.680.431.3%2.07%3.40%--100
$278.00Nov 27$5.440.421.5%1.99%3.49%174
$274.00Nov 20$7.040.510.1%2.57%2.62%2098
$275.00Nov 20$6.490.490.4%2.37%2.78%2133.7K
$279.00Nov 27$4.980.401.9%1.82%3.69%18143
$276.00Nov 20$5.970.460.8%2.18%2.96%128301

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 90,974
Total Puts 198,140
Put/Call Ratio 2.18
Net Difference -107,166

Prior's Put/Call Breakdown

Total Calls 103,577
Total Puts 65,505
Put/Call Ratio 0.63
Net Difference 38,072

Prior 7-Day Put/Call Summary

Total Calls 5,583,440
Total Puts 6,459,004
Average Put/Call Ratio 1.14
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