Tour v531
IWM
iShares Russell 2000 ETF
$272.99 -1.34%
(10/14 10:10) ◀
|
Wednesday, October 14, 2026 (10:15am)
January 2026
|
▶ (10/14 10:20)
◀ 10/14 10:15 ▶

Option Volume

Detail
ℹ
Current (10/14 10:15am) 515,673
Calls: 166,988 (32%)
Puts: 348,685 (68%)
Prior (10/13) 393,142
Calls: 205,184 (52%)
Puts: 187,958 (48%)
Current vs Prior +31.17%
Calls: -18.62% (Calls)
Puts: +85.51% (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 -70.03%
Calls: -79.06%
Puts: -62.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:15am) $78.42M
Calls: $10.29M (13%)
Puts: $68.13M (87%)
Prior (10/13) $30.42M
Calls: $10.11M (33%)
Puts: $20.30M (67%)
Current vs Prior +157.84%
Calls: +1.73%
Puts: +235.60%
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 -59.50%
Calls: -84.70%
Puts: -46.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:15am) 2.09
Prior (10/13) 0.92
Current vs Prior +127.95%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +83.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:15am) 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 0.70% | 1.15%0.70% | 1.46%1.46% | 2.36%1.15% | 5.17%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -40.98% | -20.23%-40.97% | -12.87%-12.87% | -2.71%-20.24% | +2.08%
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 -25.27% | -7.92%+8.41% | +13.86%+13.69% | -0.31%-41.38% | -4.27%
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 -40.98% | -20.23%-40.97% | -12.87%-12.87% | -2.71%-20.24% | +2.08%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.96% | 1.33%
Calls: 2.36% | 1.06%
Puts: 1.56% | 1.59%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +5.95% | -55.52%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -34.82% | -50.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($68.13M) vs calls ($10.29M). Massive premium surge with dollar volume up 158% vs prior. Extreme bearish P/C ratio of 2.09 - heavy put buying. P/C ratio rising 128% - 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
10:15BEARISHBEARISHBEARISH
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 967 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Nov 2020.7420.83$20.780.4%--0.83141
$245.00Nov 2029.8630.00$29.930.5%--0.91216
$256.00Nov 2019.8719.98$19.930.6%110.82167
$250.00Nov 2025.2225.36$25.290.6%600.884.1K
$251.00Nov 2024.3124.45$24.380.6%--0.8710
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Nov 2020.1320.25$20.190.6%--0.89219
$273.00Oct 161.641.65$1.650.6%4.6K0.5062.9K
$292.00Nov 2019.2019.33$19.270.7%--0.88102
$291.00Nov 2018.2918.42$18.360.7%10.86139
$273.00Oct 232.782.80$2.790.7%1.6K0.50687

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 328 found (avg $0.38, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.090.10$0.1010.0%25.1K0.12337
$274.00Oct 140.250.26$0.263.8%21.2K0.26319
$273.00Oct 140.620.64$0.633.2%10.0K0.48139
$278.00Oct 150.090.10$0.1010.0%5380.07557
$279.00Oct 150.060.07$0.0714.3%2740.041.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.100.11$0.119.1%8.5K0.131.8K
$272.00Oct 140.260.27$0.273.7%25.8K0.282.1K
$273.00Oct 140.630.64$0.641.6%26.3K0.521.9K
$266.00Oct 150.050.06$0.0616.7%2640.04154
$267.00Oct 150.080.09$0.0911.1%800.06588

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 460 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1447.8048.14$47.970.7%11.00--
$260.00Oct 1412.8413.11$12.982.1%11.0015
$265.00Oct 147.848.11$7.983.4%31.002
$266.00Oct 146.847.08$6.963.4%31.005
$267.00Oct 145.856.09$5.974.0%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 1610.9511.07$11.011.1%261.0015.0K
$285.00Oct 1611.9512.07$12.011.0%3831.0050.3K
$286.00Oct 1612.9513.07$13.010.9%--1.007.2K
$287.00Oct 1613.8614.21$14.042.5%--1.004.4K
$288.00Oct 1614.8215.20$15.012.5%--1.008.5K

Most actively traded options today. High liquidity = easy entry/exit. 1,043 active (total vol 515.6K, top 37.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.090.10$0.1010.0%25.1K0.12337
$274.00Oct 140.250.26$0.263.8%21.2K0.26319
$276.00Oct 140.040.05$0.0520.0%12.1K0.062.0K
$273.00Oct 140.620.64$0.633.2%10.0K0.48139
$280.00Oct 160.110.12$0.128.3%6.9K0.0630.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Nov 203.053.10$3.081.6%37.3K0.2859.8K
$271.00Oct 160.880.90$0.892.2%31.4K0.3255.3K
$267.00Oct 160.210.22$0.224.5%28.7K0.1039.8K
$273.00Oct 140.630.64$0.641.6%26.3K0.521.9K
$272.00Oct 140.260.27$0.273.7%25.8K0.282.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 26.8%, max 33.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2722.5%16.9%33.0%21.2K350
$273.00Oct 14Nov 2722.4%17.2%30.6%10.0K149
$272.00Oct 14Nov 2022.8%18.0%26.1%1.8K168
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2722.5%16.9%33.0%11.1K2.1K
$272.00Oct 14Nov 2722.8%17.4%30.8%25.8K2.2K
$273.00Oct 14Nov 2722.4%17.2%30.6%26.3K2.0K
$272.50Nov 6Nov 2717.9%17.3%3.8%26181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 466 found (best R:R 0.54, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$289.00$290.00Nov 27$0.16$0.84$0.1618%5.25$289.16
$287.50$288.00Nov 27$0.10$0.40$0.1021%4.00$287.60
$291.00$292.00Nov 27$0.14$0.86$0.1415%6.14$291.14
$292.00$293.00Nov 20$0.11$0.89$0.1112%8.09$292.11
$278.00$279.00Oct 19$0.12$0.88$0.1216%7.33$278.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$279.00$276.00Oct 28$1.95$1.05$1.9574%0.54$277.05
$250.00$245.00Nov 27$0.38$4.62$0.3813%12.16$249.62
$240.00$235.00Nov 27$0.17$4.83$0.177%28.41$239.83
$272.00$270.00Oct 28$0.71$1.29$0.7146%1.82$271.29
$250.00$245.00Nov 13$0.27$4.73$0.2710%17.52$249.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 346 found (best R:R 0.30, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$279.00$282.00Oct 28$0.69$0.69$2.3174%0.30$279.69
$274.00$275.00Oct 26$0.50$0.50$0.5055%1.00$274.50
$273.00$274.00Nov 20$0.57$0.57$0.4349%1.33$273.57
$274.00$275.00Oct 27$0.50$0.50$0.5054%1.00$274.50
$275.00$276.00Oct 27$0.45$0.45$0.5559%0.82$275.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Oct 14$0.16$0.16$0.8472%0.19$271.84
$260.00$250.00Oct 28$0.46$0.46$9.5488%0.05$259.54
$271.00$270.00Oct 15$0.21$0.21$0.7972%0.27$270.79
$268.00$267.00Oct 16$0.10$0.10$0.9086%0.11$267.90
$270.00$269.00Oct 15$0.13$0.13$0.8781%0.15$269.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.80, cheapest $0.62)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6622.4%20.4%
$272.50Nov 6Nov 13$0.8917.9%18.0%
$277.50Oct 30Nov 6$1.0318.1%19.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6222.4%20.4%
$272.50Nov 6Nov 13$0.7417.9%18.0%
$277.50Oct 30Nov 6$0.8418.1%19.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 420 found (cheapest 0.47% of stock, avg 4.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Oct 14$0.63$0.64$1.27$271.73$274.270.47%
$272.00Oct 14$1.27$0.27$1.54$270.46$273.540.56%
$274.00Oct 14$0.26$1.27$1.53$272.47$275.530.56%
$271.00Oct 14$2.09$0.11$2.20$268.80$273.200.81%
$275.00Oct 14$0.10$2.11$2.21$272.79$277.210.81%
$273.00Oct 15$1.29$1.26$2.55$270.45$275.550.93%
$274.00Oct 15$0.84$1.80$2.64$271.36$276.640.97%
$272.00Oct 15$1.88$0.86$2.74$269.26$274.741.00%
$275.00Oct 15$0.51$2.48$2.99$272.01$277.991.10%
$270.00Oct 14$2.98$0.05$3.03$266.97$273.031.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.04% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Oct 14$0.05$0.05$0.10$269.90$276.10
$275.00$270.00Oct 14$0.10$0.05$0.15$269.85$275.15
$276.00$271.00Oct 14$0.05$0.11$0.16$270.84$276.16
$275.00$271.00Oct 14$0.10$0.11$0.21$270.79$275.21
$277.00$268.00Oct 15$0.17$0.14$0.31$267.69$277.31
$274.00$270.00Oct 14$0.26$0.05$0.31$269.69$274.31
$277.00$269.00Oct 15$0.17$0.22$0.39$268.61$277.39
$276.00$272.00Oct 14$0.05$0.27$0.32$271.68$276.32
$274.00$271.00Oct 14$0.26$0.11$0.37$270.63$274.37
$275.00$272.00Oct 14$0.10$0.27$0.37$271.63$275.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 365 found (best R:R 0.85, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254280/281Nov 13$0.46$0.5454%0.85$253.54$280.46
253/254281/282Nov 13$0.43$0.5756%0.75$253.57$281.43
253/254280/281Nov 20$0.49$0.5150%0.96$253.51$280.49
252/253280/281Nov 20$0.48$0.5251%0.92$252.52$280.48
254/255280/281Nov 20$0.50$0.5049%1.00$254.50$280.50
254/255280/281Nov 13$0.46$0.5452%0.85$254.54$280.46
255/256280/281Nov 13$0.47$0.5352%0.89$255.53$280.47
256/257280/281Nov 13$0.48$0.5250%0.92$256.52$280.48
256/257280/281Nov 20$0.52$0.4846%1.08$256.48$280.52
259/260280/281Nov 20$0.56$0.4442%1.27$259.44$280.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 183 found (best R:R 36.04, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.27$9.7310%36.04
$240.00$245.00$250.00Oct 30$0.05$4.956%99.00
$270.00$271.00$272.00Oct 14$0.07$0.9322%13.29
$271.00$272.00$273.00Oct 14$0.18$0.8238%4.56
$240.00$245.00$250.00Nov 20$0.08$4.925%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 22$0.06$4.944%82.33
$240.00$245.00$250.00Nov 27$0.11$4.896%44.45
$235.00$240.00$245.00Nov 13$0.05$4.953%99.00
$272.00$273.00$274.00Oct 14$0.26$0.7446%2.85
$272.00$273.00$274.00Oct 16$0.07$0.9318%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 450 found (best net $-1.03, 435 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.84$6.16
$260.00$265.001:2Oct 14-$2.98$2.02
$261.00$266.001:2Oct 19-$2.63$2.37
$279.00$282.001:2Oct 28-$0.07$2.93
$271.00$272.001:2Oct 14-$0.45$0.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$1.03$11.97
$303.00$290.001:2Oct 14-$4.04$8.96
$291.00$282.001:2Oct 26-$0.42$8.58
$283.00$277.001:2Oct 27-$0.66$5.34
$266.00$262.001:2Oct 27-$0.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 242 found (best yield 2.82%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Nov 27$7.690.510.0%2.82%2.82%110
$274.00Nov 27$7.130.480.4%2.61%2.98%331
$275.00Nov 27$6.590.470.7%2.41%3.15%361
$276.00Nov 27$6.080.451.1%2.23%3.33%385
$277.00Nov 27$5.590.421.5%2.05%3.52%129
$273.00Nov 20$7.250.510.0%2.66%2.66%29296
$277.50Nov 27$5.360.411.6%1.96%3.62%--100
$274.00Nov 20$6.680.490.4%2.45%2.82%3398
$278.00Nov 27$5.130.401.8%1.88%3.71%174
$275.00Nov 20$6.160.470.7%2.26%2.99%4893.7K

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 166,988
Total Puts 348,685
Put/Call Ratio 2.09
Net Difference -181,697

Prior's Put/Call Breakdown

Total Calls 205,184
Total Puts 187,958
Put/Call Ratio 0.92
Net Difference 17,226

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