Tour v531
IWM
iShares Russell 2000 ETF
$272.91 -1.37%
(10/14 10:00) ◀
|
Wednesday, October 14, 2026 (10:05am)
January 2026
|
▶ (10/14 10:10)
◀ 10/14 10:05 ▶

Option Volume

Detail
ℹ
Current (10/14 10:05am) 421,992
Calls: 139,579 (33%)
Puts: 282,413 (67%)
Prior (10/13) 308,031
Calls: 171,032 (56%)
Puts: 136,999 (44%)
Current vs Prior +37.00%
Calls: -18.39% (Calls)
Puts: +106.14% (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 -75.47%
Calls: -82.50%
Puts: -69.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:05am) $61.53M
Calls: $8.37M (14%)
Puts: $53.16M (86%)
Prior (10/13) $24.13M
Calls: $7.24M (30%)
Puts: $16.89M (70%)
Current vs Prior +155.00%
Calls: +15.63%
Puts: +214.74%
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 -68.23%
Calls: -87.55%
Puts: -57.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:05am) 2.02
Prior (10/13) 0.80
Current vs Prior +152.59%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +77.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:05am) 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 0.73% | 1.17%0.73% | 1.46%1.46% | 2.36%1.17% | 5.14%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -38.18% | -19.19%-38.18% | -12.63%-12.63% | -2.68%-19.20% | +1.53%
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 -21.72% | -6.72%+13.54% | +14.18%+14.00% | -0.28%-40.61% | -4.79%
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 -38.18% | -19.19%-38.18% | -12.63%-12.63% | -2.68%-19.20% | +1.53%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.86% | 0.92%
Calls: 2.40% | 1.09%
Puts: 1.33% | 0.75%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +0.54% | -69.23%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -38.15% | -65.85%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($53.16M) vs calls ($8.37M). Massive premium surge with dollar volume up 155% vs prior. Extreme bearish P/C ratio of 2.02 - heavy put buying. P/C ratio rising 153% - increased hedging/bearish positioning.

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 NEUTRAL
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
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
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 951 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1622.9823.08$23.030.4%20.99116
$220.00Oct 1652.8653.10$52.980.5%--1.0010
$273.00Oct 161.721.73$1.730.6%9570.49464
$257.00Nov 2018.9019.01$18.950.6%--0.81120
$254.00Nov 2021.5121.64$21.580.6%--0.8428
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Oct 1433.0033.23$33.110.7%11.00--
$273.00Oct 151.331.34$1.340.7%1.9K0.521.5K
$286.00Oct 1513.0313.13$13.080.8%11.0075
$311.00Oct 1437.9338.23$38.080.8%21.00--
$293.00Nov 2020.1720.33$20.250.8%--0.89219

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 329 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.110.12$0.128.3%20.9K0.12337
$274.00Oct 140.280.29$0.293.4%15.9K0.25319
$273.00Oct 140.640.65$0.651.5%5.4K0.46139
$279.00Oct 150.060.07$0.0714.3%2660.041.3K
$278.00Oct 150.100.11$0.119.1%5220.07557
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.050.06$0.0616.7%2.4K0.072.2K
$271.00Oct 140.140.15$0.156.7%6.0K0.161.8K
$272.00Oct 140.340.35$0.352.9%16.7K0.322.1K
$273.00Oct 140.740.75$0.751.3%21.1K0.541.9K
$267.00Oct 150.090.10$0.1010.0%740.06588

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 438 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1447.7748.07$47.920.6%11.00--
$260.00Oct 1412.7813.01$12.901.8%--1.0015
$266.00Oct 146.787.00$6.893.2%31.005
$267.00Oct 145.806.03$5.923.9%21.00--
$268.00Oct 144.795.05$4.925.3%11.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 158.028.14$8.081.5%81.00433
$282.00Oct 159.039.18$9.111.6%641.00167
$283.00Oct 1510.0110.15$10.081.4%31.0082
$284.00Oct 1511.0111.14$11.081.2%--1.0092
$285.00Oct 1512.0312.13$12.080.8%11.0061

Most actively traded options today. High liquidity = easy entry/exit. 971 active (total vol 421.9K, top 37.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.110.12$0.128.3%20.9K0.12337
$274.00Oct 140.280.29$0.293.4%15.9K0.25319
$276.00Oct 140.040.05$0.0520.0%10.9K0.052.0K
$280.00Oct 160.120.13$0.137.7%6.7K0.0630.6K
$282.00Oct 160.060.07$0.0714.3%6.0K0.0331.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Nov 203.033.07$3.051.3%37.3K0.2859.8K
$271.00Oct 160.910.93$0.922.2%30.7K0.3355.3K
$267.00Oct 160.230.24$0.244.2%26.1K0.1139.8K
$273.00Oct 140.740.75$0.751.3%21.1K0.541.9K
$261.00Nov 202.612.66$2.641.9%20.2K0.248.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 37.6%, max 45.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2724.5%16.8%45.4%15.9K350
$273.00Oct 14Nov 2724.2%17.1%41.8%5.4K149
$271.00Oct 14Nov 2025.3%18.2%38.9%84183
$272.00Oct 14Nov 2024.5%17.9%36.3%1.1K168
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2724.5%16.8%45.4%10.4K2.1K
$271.00Oct 14Nov 2725.3%17.5%44.0%6.0K1.8K
$273.00Oct 14Nov 2724.2%17.1%41.8%21.1K2.0K
$272.00Oct 14Nov 2724.5%17.3%41.4%16.7K2.2K
$272.50Nov 6Nov 2717.8%17.2%3.4%25181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 448 found (best R:R 0.53, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.00$287.50Nov 27$0.10$0.40$0.1022%4.00$287.10
$294.00$295.00Nov 27$0.10$0.90$0.1012%9.00$294.10
$292.00$293.00Nov 20$0.11$0.89$0.1112%8.09$292.11
$290.00$291.00Nov 13$0.11$0.89$0.1112%8.09$290.11
$293.00$294.00Nov 20$0.10$0.90$0.1011%9.00$293.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$279.00$276.00Oct 28$1.96$1.04$1.9674%0.53$277.04
$250.00$245.00Nov 27$0.37$4.63$0.3713%12.51$249.63
$245.00$240.00Nov 27$0.25$4.75$0.259%19.00$244.75
$250.00$245.00Nov 13$0.26$4.74$0.2610%18.23$249.74
$240.00$235.00Nov 27$0.18$4.82$0.187%26.78$239.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 337 found (best R:R 0.24, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$279.00$284.00Oct 28$0.96$0.96$4.0474%0.24$279.96
$273.00$274.00Nov 27$0.56$0.56$0.4450%1.27$273.56
$274.00$275.00Nov 27$0.54$0.54$0.4652%1.17$274.54
$276.00$277.00Nov 13$0.48$0.48$0.5257%0.92$276.48
$273.00$274.00Nov 20$0.56$0.56$0.4450%1.27$273.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$268.00$262.00Oct 27$0.92$0.92$5.0872%0.18$267.08
$272.00$271.00Oct 14$0.20$0.20$0.8068%0.25$271.80
$260.00$250.00Oct 28$0.44$0.44$9.5688%0.05$259.56
$272.00$271.00Oct 15$0.32$0.32$0.6860%0.47$271.68
$266.00$265.00Oct 22$0.14$0.14$0.8683%0.16$265.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.71, cheapest $0.56)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.5924.5%20.6%
$273.00Oct 14Oct 15$0.6224.2%20.9%
$277.50Oct 30Nov 6$1.0218.1%19.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.5624.5%20.6%
$273.00Oct 14Oct 15$0.5924.2%20.9%
$272.50Nov 6Nov 13$0.7317.8%17.9%
$277.50Oct 30Nov 6$0.8518.1%19.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 406 found (cheapest 0.51% of stock, avg 4.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Oct 14$0.65$0.75$1.40$271.60$274.400.51%
$272.00Oct 14$1.25$0.35$1.60$270.40$273.600.59%
$274.00Oct 14$0.29$1.38$1.67$272.33$275.670.61%
$271.00Oct 14$2.05$0.15$2.20$268.80$273.200.81%
$275.00Oct 14$0.12$2.21$2.33$272.67$277.330.85%
$273.00Oct 15$1.27$1.34$2.61$270.39$275.610.96%
$274.00Oct 15$0.83$1.89$2.72$271.28$276.721.00%
$272.00Oct 15$1.84$0.91$2.75$269.25$274.751.01%
$270.00Oct 14$2.97$0.06$3.03$266.97$273.031.11%
$275.00Oct 15$0.51$2.57$3.08$271.92$278.081.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.04% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Oct 14$0.05$0.06$0.11$269.89$276.11
$275.00$270.00Oct 14$0.12$0.06$0.18$269.82$275.18
$276.00$271.00Oct 14$0.05$0.15$0.20$270.80$276.20
$275.00$271.00Oct 14$0.12$0.15$0.27$270.73$275.27
$277.00$268.00Oct 15$0.18$0.15$0.33$267.67$277.33
$277.00$269.00Oct 15$0.18$0.24$0.42$268.58$277.42
$274.00$270.00Oct 14$0.29$0.06$0.35$269.65$274.35
$276.00$268.00Oct 15$0.30$0.15$0.45$267.55$276.45
$274.00$271.00Oct 14$0.29$0.15$0.44$270.56$274.44
$276.00$269.00Oct 15$0.30$0.24$0.54$268.46$276.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 340 found (best R:R 0.85, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
252/253281/282Nov 20$0.46$0.5453%0.85$252.54$281.46
254/255281/282Nov 20$0.48$0.5251%0.92$254.52$281.48
256/257281/282Nov 20$0.50$0.5049%1.00$256.50$281.50
258/259279/280Nov 6$0.48$0.5251%0.92$258.52$279.48
259/260281/282Nov 20$0.54$0.4645%1.17$259.46$281.54
258/259281/282Nov 20$0.52$0.4846%1.08$258.48$281.52
253/254281/282Nov 20$0.46$0.5452%0.85$253.54$281.46
255/256281/282Nov 20$0.48$0.5250%0.92$255.52$281.48
252/253280/281Nov 20$0.47$0.5351%0.89$252.53$280.47
254/255280/281Nov 20$0.49$0.5149%0.96$254.51$280.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.26$9.7410%37.46
$271.00$272.00$273.00Oct 14$0.20$0.8038%4.00
$240.00$245.00$250.00Nov 20$0.09$4.915%54.56
$272.00$273.00$274.00Oct 16$0.07$0.9318%13.29
$272.00$273.00$274.00Oct 14$0.24$0.7642%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Nov 13$0.08$4.925%61.50
$250.00$255.00$260.00Oct 22$0.07$4.934%70.43
$270.00$271.00$272.00Oct 14$0.11$0.8926%8.09
$272.00$273.00$274.00Oct 14$0.23$0.7742%3.35
$240.00$245.00$250.00Nov 6$0.07$4.934%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 442 found (best net $-2.16, 429 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.74$6.26
$260.00$266.001:2Oct 14-$0.88$5.12
$261.00$266.001:2Oct 19-$2.55$2.45
$272.00$273.001:2Oct 14-$0.05$0.95
$271.00$272.001:2Oct 14-$0.45$0.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$305.00$290.001:2Oct 14-$2.16$12.84
$300.00$287.001:2Oct 15-$1.10$11.90
$291.00$282.001:2Oct 26-$0.45$8.55
$274.00$273.001:2Oct 14-$0.12$0.88
$275.00$274.001:2Oct 14-$0.55$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 242 found (best yield 2.80%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Nov 27$7.650.510.0%2.80%2.84%110
$274.00Nov 27$7.090.480.4%2.60%3.00%331
$275.00Nov 27$6.550.470.8%2.40%3.17%361
$276.00Nov 27$6.040.451.1%2.21%3.35%385
$277.00Nov 27$5.550.421.5%2.03%3.53%129
$273.00Nov 20$7.170.510.0%2.63%2.66%29296
$277.50Nov 27$5.320.411.7%1.95%3.63%--100
$274.00Nov 20$6.620.480.4%2.43%2.83%3198
$278.00Nov 27$5.090.401.9%1.87%3.73%174
$275.00Nov 20$6.100.460.8%2.24%3.00%3703.7K

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 139,579
Total Puts 282,413
Put/Call Ratio 2.02
Net Difference -142,834

Prior's Put/Call Breakdown

Total Calls 171,032
Total Puts 136,999
Put/Call Ratio 0.80
Net Difference 34,033

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