Tour v531
IWM
iShares Russell 2000 ETF
$273.26 -1.24%
(10/14 10:05) ◀
|
Wednesday, October 14, 2026 (10:10am)
January 2026
|
▶ (10/14 10:15)
◀ 10/14 10:10 ▶

Option Volume

Detail
ℹ
Current (10/14 10:10am) 456,738
Calls: 155,688 (34%)
Puts: 301,050 (66%)
Prior (10/13) 349,630
Calls: 188,581 (54%)
Puts: 161,049 (46%)
Current vs Prior +30.63%
Calls: -17.44% (Calls)
Puts: +86.93% (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 -73.45%
Calls: -80.48%
Puts: -67.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:10am) $62.23M
Calls: $10.43M (17%)
Puts: $51.80M (83%)
Prior (10/13) $27.54M
Calls: $8.10M (29%)
Puts: $19.44M (71%)
Current vs Prior +125.95%
Calls: +28.72%
Puts: +166.46%
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 -67.86%
Calls: -84.49%
Puts: -59.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:10am) 1.93
Prior (10/13) 0.85
Current vs Prior +126.42%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +69.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:10am) 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 0.69% | 1.14%0.69% | 1.45%1.45% | 2.34%1.14% | 5.10%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -41.65% | -21.07%-41.66% | -13.61%-13.61% | -3.71%-21.07% | +0.68%
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 -26.12% | -8.89%+7.16% | +12.89%+12.72% | -1.33%-42.00% | -5.59%
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 -41.65% | -21.07%-41.66% | -13.61%-13.61% | -3.71%-21.07% | +0.68%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.71% | 0.65%
Calls: 2.50% | 0.68%
Puts: 0.92% | 0.61%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -7.57% | -78.26%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -43.14% | -75.87%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($51.80M) vs calls ($10.43M). Massive premium surge with dollar volume up 126% vs prior. Extreme bearish P/C ratio of 1.93 - heavy put buying. P/C ratio rising 126% - 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 NEUTRAL
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
10:10BEARISHBEARISHBEARISH
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 944 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1653.2453.46$53.350.4%--1.0010
$225.00Oct 1448.1548.36$48.260.4%11.00--
$225.00Oct 1648.2448.46$48.350.5%--1.0099
$272.00Oct 152.072.08$2.080.5%1530.659
$245.00Nov 2030.0730.22$30.150.5%--0.91216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Oct 1437.6337.85$37.740.6%21.00--
$310.00Oct 1436.6336.85$36.740.6%21.00--
$274.00Oct 151.641.65$1.650.6%1.1K0.591.0K
$285.00Oct 1511.7111.79$11.750.7%10.9961
$306.00Oct 1432.6132.85$32.730.7%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 326 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 140.050.06$0.0616.7%11.9K0.072.0K
$275.00Oct 140.130.14$0.147.1%23.2K0.15337
$274.00Oct 140.340.35$0.352.9%19.1K0.32319
$273.00Oct 140.790.81$0.802.5%8.2K0.56139
$279.00Oct 150.060.07$0.0714.3%2710.051.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.080.09$0.0911.1%7.4K0.101.8K
$272.00Oct 140.220.23$0.234.3%22.1K0.232.1K
$273.00Oct 140.530.54$0.541.9%24.0K0.441.9K
$267.00Oct 150.070.08$0.0812.5%740.05588
$268.00Oct 150.110.12$0.128.3%2800.072.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 447 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1448.1548.36$48.260.4%11.00--
$260.00Oct 1413.1513.35$13.251.5%11.0015
$265.00Oct 148.158.40$8.283.0%31.002
$266.00Oct 147.157.36$7.262.9%31.005
$267.00Oct 146.156.37$6.263.5%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 1610.6710.79$10.731.1%241.0015.0K
$285.00Oct 1611.6611.83$11.751.4%3801.0050.3K
$286.00Oct 1612.6512.79$12.721.1%--1.007.2K
$287.00Oct 1613.6013.86$13.731.9%--1.004.4K
$288.00Oct 1614.6014.86$14.731.8%--1.008.5K

Most actively traded options today. High liquidity = easy entry/exit. 1,009 active (total vol 456.7K, top 37.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.130.14$0.147.1%23.2K0.15337
$274.00Oct 140.340.35$0.352.9%19.1K0.32319
$276.00Oct 140.050.06$0.0616.7%11.9K0.072.0K
$273.00Oct 140.790.81$0.802.5%8.2K0.56139
$280.00Oct 160.130.14$0.147.1%6.9K0.0730.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Nov 202.963.01$2.991.7%37.3K0.2759.8K
$271.00Oct 160.810.82$0.821.2%30.8K0.3055.3K
$267.00Oct 160.200.21$0.214.8%26.1K0.0939.8K
$273.00Oct 140.530.54$0.541.9%24.0K0.441.9K
$272.00Oct 140.220.23$0.234.3%22.1K0.232.1K

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 26.5%, max 35.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2722.9%16.9%35.2%19.1K350
$273.00Oct 14Nov 2722.7%17.1%32.4%8.2K149
$272.00Oct 14Nov 2023.4%18.0%29.8%1.5K168
$275.00Oct 14Nov 2723.7%20.2%17.4%23.2K398
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2722.9%16.9%35.2%10.8K2.1K
$272.00Oct 14Nov 2723.4%17.4%34.5%22.1K2.2K
$273.00Oct 14Nov 2722.7%17.1%32.4%24.1K2.0K
$275.00Oct 14Nov 2723.7%20.2%17.4%2.2K6.0K
$272.50Nov 6Nov 2717.9%17.2%3.9%25181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 455 found (best R:R 0.56, avg 4.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$279.00Oct 19$0.13$0.87$0.1317%6.69$278.13
$293.00$294.00Nov 27$0.12$0.88$0.1213%7.33$293.12
$287.00$287.50Nov 27$0.11$0.39$0.1123%3.55$287.11
$294.00$295.00Nov 27$0.11$0.89$0.1112%8.09$294.11
$282.00$283.00Oct 27$0.12$0.88$0.1214%7.33$282.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$279.00$276.00Oct 28$1.92$1.08$1.9273%0.56$277.08
$250.00$245.00Nov 27$0.36$4.64$0.3612%12.89$249.64
$245.00$240.00Nov 27$0.25$4.75$0.259%19.00$244.75
$250.00$245.00Nov 13$0.25$4.75$0.2510%19.00$249.75
$240.00$235.00Nov 27$0.17$4.83$0.177%28.41$239.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 336 found (best R:R 0.26, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$279.00$284.00Oct 28$1.02$1.02$3.9873%0.26$280.02
$274.00$275.00Nov 27$0.55$0.55$0.4551%1.22$274.55
$274.00$275.00Nov 20$0.54$0.54$0.4651%1.17$274.54
$275.00$276.00Nov 20$0.52$0.52$0.4853%1.08$275.52
$274.00$275.00Oct 30$0.52$0.52$0.4852%1.08$274.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Oct 14$0.14$0.14$0.8677%0.16$271.86
$273.00$272.00Oct 14$0.31$0.31$0.6956%0.45$272.69
$268.00$262.00Oct 27$0.87$0.87$5.1373%0.17$267.13
$272.00$271.00Oct 15$0.28$0.28$0.7265%0.39$271.72
$271.00$270.00Oct 15$0.18$0.18$0.8275%0.22$270.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.74, cheapest $0.61)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6622.7%20.0%
$274.00Oct 14Oct 15$0.6022.9%20.2%
$272.50Nov 6Nov 13$0.9017.9%17.9%
$277.50Oct 30Nov 6$1.0418.1%19.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6122.7%20.0%
$274.00Oct 14Oct 15$0.5622.9%20.2%
$272.50Nov 6Nov 13$0.7317.9%17.9%
$277.50Oct 30Nov 6$0.8518.1%19.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 413 found (cheapest 0.49% of stock, avg 4.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Oct 14$0.80$0.54$1.34$271.66$274.340.49%
$274.00Oct 14$0.35$1.09$1.44$272.56$275.440.53%
$272.00Oct 14$1.50$0.23$1.73$270.27$273.730.63%
$275.00Oct 14$0.14$1.87$2.01$272.99$277.010.74%
$271.00Oct 14$2.36$0.09$2.45$268.55$273.450.90%
$274.00Oct 15$0.95$1.65$2.60$271.40$276.600.95%
$273.00Oct 15$1.46$1.15$2.61$270.39$275.610.96%
$276.00Oct 14$0.06$2.78$2.84$273.16$278.841.04%
$272.00Oct 15$2.08$0.77$2.85$269.15$274.851.04%
$275.00Oct 15$0.59$2.28$2.87$272.13$277.871.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.05% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$271.00Oct 14$0.06$0.09$0.15$270.85$276.15
$275.00$271.00Oct 14$0.14$0.09$0.23$270.77$275.23
$278.00$269.00Oct 15$0.12$0.20$0.32$268.68$278.32
$276.00$272.00Oct 14$0.06$0.23$0.29$271.71$276.29
$277.00$269.00Oct 15$0.19$0.20$0.39$268.61$277.39
$275.00$272.00Oct 14$0.14$0.23$0.37$271.63$275.37
$278.00$270.00Oct 15$0.12$0.31$0.43$269.57$278.43
$277.00$270.00Oct 15$0.19$0.31$0.50$269.50$277.50
$274.00$271.00Oct 14$0.35$0.09$0.44$270.56$274.44
$276.00$269.00Oct 15$0.34$0.20$0.54$268.46$276.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 398 found (best R:R 0.85, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
251/252281/282Nov 20$0.46$0.5454%0.85$251.54$281.46
256/257280/281Nov 13$0.49$0.5150%0.96$256.51$280.49
251/252282/283Nov 20$0.43$0.5756%0.75$251.57$282.43
255/256281/282Nov 20$0.49$0.5150%0.96$255.51$281.49
256/257281/282Nov 13$0.46$0.5453%0.85$256.54$281.46
256/257281/282Nov 20$0.50$0.5048%1.00$256.50$281.50
254/255280/281Nov 13$0.46$0.5452%0.85$254.54$280.46
253/254281/282Nov 27$0.49$0.5149%0.96$253.51$281.49
260/261280/281Nov 6$0.48$0.5250%0.92$260.52$280.48
251/252283/284Nov 20$0.40$0.6058%0.67$251.60$283.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 176 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.28$9.7210%34.71
$271.00$272.00$273.00Oct 14$0.16$0.8434%5.25
$272.00$273.00$274.00Oct 14$0.25$0.7545%3.00
$270.00$271.00$272.00Oct 14$0.07$0.9318%13.29
$272.00$273.00$274.00Oct 15$0.11$0.8924%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 22$0.06$4.944%82.33
$240.00$245.00$250.00Nov 13$0.08$4.925%61.50
$272.00$273.00$274.00Oct 14$0.24$0.7645%3.17
$240.00$245.00$250.00Nov 27$0.11$4.896%44.45
$271.00$272.00$273.00Oct 14$0.17$0.8334%4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 447 found (best net $-1.75, 429 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$4.05$5.95
$261.00$266.001:2Oct 19-$2.83$2.17
$260.00$265.001:2Oct 14-$3.31$1.69
$272.00$273.001:2Oct 14-$0.10$0.90
$271.00$272.001:2Oct 14-$0.64$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$305.00$290.001:2Oct 14-$1.75$13.25
$300.00$287.001:2Oct 15-$0.77$12.23
$291.00$282.001:2Oct 26-$0.24$8.76
$275.00$274.001:2Oct 14-$0.31$0.69
$260.00$255.001:2Oct 22-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 230 found (best yield 2.67%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Nov 27$7.290.490.3%2.67%2.94%331
$275.00Nov 27$6.740.480.6%2.47%3.10%361
$276.00Nov 27$6.220.451.0%2.28%3.28%385
$277.00Nov 27$5.730.431.4%2.10%3.47%129
$277.50Nov 27$5.490.421.6%2.01%3.56%--100
$278.00Nov 27$5.260.411.7%1.92%3.66%174
$274.00Nov 20$6.810.490.3%2.49%2.76%3198
$275.00Nov 20$6.280.470.6%2.30%2.93%4203.7K
$279.00Nov 27$4.810.392.1%1.76%3.86%18143
$276.00Nov 20$5.760.451.0%2.11%3.11%145301

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 155,688
Total Puts 301,050
Put/Call Ratio 1.93
Net Difference -145,362

Prior's Put/Call Breakdown

Total Calls 188,581
Total Puts 161,049
Put/Call Ratio 0.85
Net Difference 27,532

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