Tour v531
IWM
iShares Russell 2000 ETF
$272.92 -1.37%
(10/14 10:20) ◀
|
Wednesday, October 14, 2026 (10:25am)
January 2026
|
▶ (10/14 10:30)
◀ 10/14 10:25 ▶

Option Volume

Detail
ℹ
Current (10/14 10:25am) 621,593
Calls: 186,706 (30%)
Puts: 434,887 (70%)
Prior (10/13) 455,780
Calls: 246,910 (54%)
Puts: 208,870 (46%)
Current vs Prior +36.38%
Calls: -24.38% (Calls)
Puts: +108.21% (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 -63.87%
Calls: -76.59%
Puts: -52.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:25am) $105.96M
Calls: $11.49M (11%)
Puts: $94.46M (89%)
Prior (10/13) $35.45M
Calls: $12.52M (35%)
Puts: $22.93M (65%)
Current vs Prior +198.90%
Calls: -8.22%
Puts: +312.01%
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 -45.28%
Calls: -82.91%
Puts: -25.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:25am) 2.33
Prior (10/13) 0.85
Current vs Prior +175.35%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +104.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:25am) 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 0.68% | 1.14%0.68% | 1.45%1.45% | 2.37%1.14% | 5.16%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -42.82% | -20.98%-42.81% | -13.07%-13.07% | -2.38%-20.98% | +1.75%
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 -27.60% | -8.78%+5.04% | +13.61%+13.43% | +0.03%-41.92% | -4.59%
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 -42.82% | -20.98%-42.81% | -13.07%-13.07% | -2.38%-20.98% | +1.75%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.77% | 1.05%
Calls: 2.52% | 0.55%
Puts: 3.03% | 1.55%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +49.73% | -64.88%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -7.89% | -61.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($94.46M) vs calls ($11.49M). Massive premium surge with dollar volume up 199% vs prior. Extreme bearish P/C ratio of 2.33 - heavy put buying. P/C ratio rising 175% - 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
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
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 996 of results (avg 2.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2054.0354.20$54.120.3%21.0063
$245.00Nov 2029.8029.95$29.880.5%--0.91216
$220.00Oct 1652.9353.20$53.070.5%--1.0010
$225.00Oct 1647.9348.19$48.060.5%--1.0099
$225.00Oct 1447.8448.10$47.970.5%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1451.9252.16$52.040.5%11.00--
$324.00Oct 1450.9251.16$51.040.5%71.00--
$317.00Oct 1443.9544.16$44.060.5%51.00--
$322.00Oct 1448.9249.16$49.040.5%21.00--
$320.00Oct 1446.9247.16$47.040.5%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 326 found (avg $0.38, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.080.09$0.0911.1%27.8K0.11337
$274.00Oct 140.220.23$0.234.3%24.9K0.24319
$273.00Oct 140.570.58$0.571.8%12.9K0.48139
$279.00Oct 150.050.06$0.0616.7%3050.041.3K
$278.00Oct 150.090.10$0.1010.0%5460.07557
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.090.10$0.1010.0%10.6K0.121.8K
$272.00Oct 140.270.28$0.283.6%30.0K0.282.1K
$273.00Oct 140.650.67$0.663.0%30.9K0.521.9K
$267.00Oct 150.080.09$0.0911.1%830.05588
$268.00Oct 150.130.14$0.147.1%3040.082.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 486 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1447.8448.10$47.970.5%11.00--
$260.00Oct 1412.8713.05$12.961.4%31.0015
$263.00Oct 149.8810.05$9.971.7%21.004
$265.00Oct 147.878.05$7.962.3%31.002
$266.00Oct 146.877.04$6.962.4%31.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 1610.9611.15$11.061.7%291.0015.0K
$285.00Oct 1612.0212.12$12.070.8%3831.0050.3K
$286.00Oct 1612.9613.12$13.041.2%--1.007.2K
$287.00Oct 1613.8914.17$14.032.0%--1.004.4K
$288.00Oct 1614.8915.17$15.031.9%--1.008.5K

Most actively traded options today. High liquidity = easy entry/exit. 1,095 active (total vol 621.5K, top 37.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.080.09$0.0911.1%27.8K0.11337
$274.00Oct 140.220.23$0.234.3%24.9K0.24319
$273.00Oct 140.570.58$0.571.8%12.9K0.48139
$276.00Oct 140.030.04$0.0425.0%12.4K0.052.0K
$280.00Oct 160.110.12$0.128.3%7.1K0.0630.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Nov 203.053.10$3.081.6%37.3K0.2759.8K
$260.00Nov 202.462.50$2.481.6%33.0K0.2334.4K
$262.00Nov 202.842.88$2.861.4%32.2K0.2614.3K
$271.00Oct 160.910.92$0.921.1%31.4K0.3255.3K
$273.00Oct 140.650.67$0.663.0%30.9K0.521.9K

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 25.5%, max 31.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2722.2%16.9%31.4%24.9K350
$273.00Oct 14Nov 2722.0%17.1%28.6%12.9K149
$272.00Oct 14Nov 2022.5%18.0%24.8%2.2K168
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2722.2%16.9%31.4%11.4K2.1K
$272.00Oct 14Nov 2722.5%17.3%29.7%30.0K2.2K
$273.00Oct 14Nov 2722.0%17.1%28.6%30.9K2.0K
$272.50Nov 6Nov 2717.9%17.2%3.8%36181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 462 found (best R:R 12.51, avg 4.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$273.00Oct 14$0.62$0.38$0.6272%0.61$272.62
$294.00$295.00Nov 27$0.10$0.90$0.1012%9.00$294.10
$278.00$279.00Oct 19$0.12$0.88$0.1216%7.33$278.12
$288.00$289.00Nov 13$0.14$0.86$0.1415%6.14$288.14
$290.00$291.00Nov 13$0.11$0.89$0.1112%8.09$290.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.37$4.63$0.3713%12.51$249.63
$245.00$240.00Nov 27$0.25$4.75$0.2510%19.00$244.75
$272.00$270.00Oct 28$0.71$1.29$0.7145%1.82$271.29
$245.00$240.00Nov 13$0.17$4.83$0.177%28.41$244.83
$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. 345 found (best R:R 0.29, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$279.00$282.00Oct 28$0.68$0.68$2.3274%0.29$279.68
$273.00$274.00Nov 13$0.57$0.57$0.4349%1.33$273.57
$274.00$275.00Nov 27$0.55$0.55$0.4552%1.22$274.55
$273.00$274.00Nov 20$0.57$0.57$0.4349%1.33$273.57
$273.00$274.00Nov 6$0.56$0.56$0.4449%1.27$273.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Oct 14$0.18$0.18$0.8272%0.22$271.82
$260.00$250.00Oct 28$0.45$0.45$9.5588%0.05$259.55
$270.00$269.00Oct 15$0.14$0.14$0.8681%0.16$269.86
$272.00$271.00Oct 15$0.31$0.31$0.6961%0.45$271.69
$269.00$268.00Oct 16$0.14$0.14$0.8681%0.16$268.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.80, cheapest $0.63)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6722.0%20.2%
$272.50Nov 6Nov 13$0.9017.9%17.9%
$277.50Oct 30Nov 6$1.0318.1%19.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6322.0%20.2%
$272.50Nov 6Nov 13$0.7317.9%17.9%
$277.50Oct 30Nov 6$0.8318.1%19.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 434 found (cheapest 0.45% of stock, avg 4.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Oct 14$0.57$0.66$1.23$271.77$274.230.45%
$272.00Oct 14$1.19$0.28$1.47$270.53$273.470.54%
$274.00Oct 14$0.23$1.31$1.54$272.46$275.540.56%
$271.00Oct 14$2.01$0.10$2.11$268.89$273.110.77%
$275.00Oct 14$0.09$2.17$2.26$272.74$277.260.83%
$273.00Oct 15$1.24$1.29$2.53$270.47$275.530.93%
$274.00Oct 15$0.79$1.84$2.63$271.37$276.630.96%
$272.00Oct 15$1.82$0.87$2.69$269.31$274.690.99%
$275.00Oct 15$0.47$2.53$3.00$272.00$278.001.10%
$270.00Oct 14$2.99$0.04$3.03$266.97$273.031.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.07% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$271.00Oct 14$0.09$0.10$0.19$270.81$275.19
$277.00$268.00Oct 15$0.16$0.14$0.30$267.70$277.30
$274.00$271.00Oct 14$0.23$0.10$0.33$270.67$274.33
$277.00$269.00Oct 15$0.16$0.23$0.39$268.61$277.39
$276.00$268.00Oct 15$0.28$0.14$0.42$267.58$276.42
$275.00$272.00Oct 14$0.09$0.28$0.37$271.63$275.37
$274.00$272.00Oct 14$0.23$0.28$0.51$271.49$274.51
$276.00$269.00Oct 15$0.28$0.23$0.51$268.49$276.51
$277.00$270.00Oct 15$0.16$0.37$0.53$269.47$277.53
$276.00$270.00Oct 15$0.28$0.37$0.65$269.35$276.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 363 found (best R:R 0.89, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
252/253281/282Nov 20$0.47$0.5353%0.89$252.53$281.47
254/255281/282Nov 20$0.48$0.5251%0.92$254.52$281.48
255/256281/282Nov 20$0.49$0.5150%0.96$255.51$281.49
252/253280/281Nov 20$0.48$0.5251%0.92$252.52$280.48
259/260281/282Nov 20$0.54$0.4645%1.17$259.46$281.54
258/259279/280Nov 6$0.48$0.5251%0.92$258.52$279.48
258/259280/281Nov 6$0.45$0.5554%0.82$258.55$280.45
257/258281/282Nov 20$0.51$0.4947%1.04$257.49$281.51
258/259281/282Nov 6$0.42$0.5856%0.72$258.58$281.42
252/253282/283Nov 20$0.43$0.5755%0.75$252.57$282.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 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
$271.00$272.00$273.00Oct 14$0.20$0.8040%4.00
$272.00$273.00$274.00Oct 14$0.28$0.7248%2.57
$273.00$274.00$275.00Oct 14$0.20$0.8037%4.00
$271.00$272.00$273.00Oct 19$0.06$0.9416%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 22$0.06$4.944%82.33
$274.00$275.00$276.00Oct 14$0.05$0.9520%19.00
$235.00$240.00$245.00Nov 27$0.06$4.944%82.33
$271.00$272.00$273.00Oct 14$0.20$0.8040%4.00
$272.00$273.00$274.00Oct 14$0.27$0.7348%2.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 449 found (best net $-1.04, 433 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.83$6.17
$267.00$272.001:2Oct 27-$0.55$4.45
$261.00$266.001:2Oct 19-$2.59$2.41
$279.00$282.001:2Oct 28-$0.06$2.94
$271.00$272.001:2Oct 14-$0.37$0.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$1.04$11.96
$291.00$282.001:2Oct 26-$0.42$8.58
$283.00$277.001:2Oct 27-$0.57$5.43
$290.00$283.001:2Oct 28-$3.61$3.39
$275.00$274.001:2Oct 14-$0.45$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 243 found (best yield 2.83%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Nov 27$7.710.510.0%2.83%2.85%110
$274.00Nov 27$7.140.480.4%2.62%3.01%331
$275.00Nov 27$6.600.470.8%2.42%3.18%361
$276.00Nov 27$6.090.451.1%2.23%3.36%385
$277.00Nov 27$5.590.431.5%2.05%3.54%129
$273.00Nov 20$7.200.510.0%2.64%2.67%29296
$277.50Nov 27$5.340.421.7%1.96%3.63%45100
$278.00Nov 27$5.130.411.9%1.88%3.74%174
$274.00Nov 20$6.640.490.4%2.43%2.83%5598
$275.00Nov 20$6.110.470.8%2.24%3.00%5843.7K

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 186,706
Total Puts 434,887
Put/Call Ratio 2.33
Net Difference -248,181

Prior's Put/Call Breakdown

Total Calls 246,910
Total Puts 208,870
Put/Call Ratio 0.85
Net Difference 38,040

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