Tour v531
IWM
iShares Russell 2000 ETF
$273.06 -1.32%
(10/14 10:25) ◀
|
Wednesday, October 14, 2026 (10:30am)
January 2026
|
▶ (10/14 10:35)
◀ 10/14 10:30 ▶

Option Volume

Detail
ℹ
Current (10/14 10:30am) 660,604
Calls: 196,398 (30%)
Puts: 464,206 (70%)
Prior (10/13) 481,270
Calls: 262,446 (55%)
Puts: 218,824 (45%)
Current vs Prior +37.26%
Calls: -25.17% (Calls)
Puts: +112.14% (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 -61.60%
Calls: -75.38%
Puts: -49.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:30am) $116.05M
Calls: $12.75M (11%)
Puts: $103.30M (89%)
Prior (10/13) $38.23M
Calls: $12.85M (34%)
Puts: $25.37M (66%)
Current vs Prior +203.58%
Calls: -0.80%
Puts: +307.13%
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 -40.07%
Calls: -81.03%
Puts: -18.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:30am) 2.36
Prior (10/13) 0.83
Current vs Prior +183.48%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +107.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:30am) 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 0.67% | 1.12%0.67% | 1.44%1.44% | 2.32%1.12% | 5.09%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -43.77% | -22.54%-43.77% | -14.21%-14.21% | -4.55%-22.54% | +0.39%
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 -28.81% | -10.58%+3.27% | +12.12%+11.95% | -2.19%-43.07% | -5.86%
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 -43.77% | -22.54%-43.77% | -14.21%-14.21% | -4.55%-22.54% | +0.39%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.06% | 1.34%
Calls: 1.59% | 1.54%
Puts: 2.52% | 1.14%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +11.35% | -55.18%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -31.50% | -50.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($103.30M) vs calls ($12.75M). Massive premium surge with dollar volume up 204% vs prior. Extreme bearish P/C ratio of 2.36 - heavy put buying. P/C ratio rising 183% - 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
10:30BEARISHBEARISHBEARISH
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 1,002 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$258.00Nov 2018.2318.31$18.270.4%90.80186
$220.00Oct 1653.0153.25$53.130.5%--1.0010
$259.00Nov 2017.3917.47$17.430.5%50.79249
$225.00Oct 1447.9248.15$48.040.5%11.00--
$260.00Nov 2016.5616.64$16.600.5%--0.78771
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1451.8652.08$51.970.4%11.00--
$324.00Oct 1450.8651.08$50.970.4%91.00--
$323.00Oct 1449.8650.08$49.970.4%101.00--
$322.00Oct 1448.8649.08$48.970.4%21.00--
$321.00Oct 1447.8648.08$47.970.5%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 326 found (avg $0.38, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.080.09$0.0911.1%29.3K0.11337
$274.00Oct 140.240.25$0.254.0%26.2K0.27319
$273.00Oct 140.620.63$0.631.6%13.7K0.52139
$279.00Oct 150.050.06$0.0616.7%3140.041.3K
$278.00Oct 150.090.10$0.1010.0%5460.07557
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.080.09$0.0911.1%11.1K0.111.8K
$272.00Oct 140.220.23$0.234.3%31.8K0.242.1K
$273.00Oct 140.570.58$0.571.8%31.8K0.481.9K
$267.00Oct 150.080.09$0.0911.1%840.05588
$266.00Oct 150.050.06$0.0616.7%2660.04154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 497 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1447.9248.15$48.040.5%11.00--
$260.00Oct 1412.9513.15$13.051.5%51.0015
$263.00Oct 149.9710.13$10.051.6%21.004
$265.00Oct 147.958.17$8.062.7%31.002
$266.00Oct 146.957.13$7.042.6%31.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 1610.8911.00$10.951.0%291.0015.0K
$285.00Oct 1611.8612.00$11.931.2%3831.0050.3K
$286.00Oct 1612.8713.00$12.931.0%--1.007.2K
$287.00Oct 1613.8514.09$13.971.7%--1.004.4K
$288.00Oct 1614.8515.08$14.971.5%--1.008.5K

Most actively traded options today. High liquidity = easy entry/exit. 1,113 active (total vol 660.6K, top 37.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.080.09$0.0911.1%29.3K0.11337
$274.00Oct 140.240.25$0.254.0%26.2K0.27319
$273.00Oct 140.620.63$0.631.6%13.7K0.52139
$276.00Oct 140.030.04$0.0425.0%12.7K0.052.0K
$280.00Oct 160.110.12$0.128.3%7.1K0.0630.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Nov 203.023.05$3.041.0%37.3K0.2759.8K
$271.00Oct 303.103.15$3.131.6%35.1K0.4146.1K
$278.00Oct 306.546.65$6.601.7%35.0K0.6846.2K
$260.00Nov 202.432.46$2.451.2%33.0K0.2234.4K
$262.00Nov 202.812.83$2.820.7%32.2K0.2514.3K

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 22.7%, max 28.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2721.4%16.9%26.8%26.2K350
$273.00Oct 14Nov 2721.4%17.2%25.0%13.7K149
$272.00Oct 14Nov 2022.2%18.0%23.4%2.7K168
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2722.3%17.4%28.2%31.8K2.2K
$274.00Oct 14Nov 2721.4%16.9%26.8%11.4K2.1K
$273.00Oct 14Nov 2721.4%17.2%25.0%31.8K2.0K
$272.50Nov 6Nov 2717.9%17.3%3.5%36181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 465 found (best R:R 12.51, avg 4.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$273.00Oct 14$0.66$0.34$0.6676%0.52$272.66
$294.00$295.00Nov 27$0.10$0.90$0.1012%9.00$294.10
$290.00$291.00Nov 13$0.11$0.89$0.1112%8.09$290.11
$277.00$278.00Oct 16$0.13$0.87$0.1318%6.69$277.13
$293.00$294.00Nov 20$0.10$0.90$0.1011%9.00$293.10
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$0.259%19.00$244.75
$250.00$245.00Nov 13$0.26$4.74$0.2610%18.23$249.74
$272.00$270.00Oct 28$0.70$1.30$0.7045%1.86$271.30
$240.00$235.00Nov 20$0.15$4.85$0.156%32.33$239.85

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 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$279.00$282.00Oct 28$0.69$0.69$2.3174%0.30$279.69
$274.00$275.00Nov 20$0.56$0.56$0.4451%1.27$274.56
$274.00$275.00Nov 27$0.56$0.56$0.4451%1.27$274.56
$275.00$276.00Nov 20$0.53$0.53$0.4753%1.13$275.53
$274.00$275.00Nov 13$0.54$0.54$0.4651%1.17$274.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$272.00Oct 14$0.34$0.34$0.6652%0.52$272.66
$272.00$271.00Oct 14$0.14$0.14$0.8676%0.16$271.86
$270.00$269.00Oct 15$0.13$0.13$0.8782%0.15$269.87
$272.00$271.00Oct 15$0.29$0.29$0.7163%0.41$271.71
$273.00$272.00Oct 16$0.43$0.43$0.5751%0.75$272.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.80, cheapest $0.64)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6721.4%19.6%
$272.50Nov 6Nov 13$0.9117.9%17.9%
$277.50Oct 30Nov 6$1.0318.0%19.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6421.4%19.6%
$272.50Nov 6Nov 13$0.7117.9%17.9%
$277.50Oct 30Nov 6$0.8418.0%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 440 found (cheapest 0.44% of stock, avg 4.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Oct 14$0.63$0.57$1.20$271.80$274.200.44%
$274.00Oct 14$0.25$1.19$1.44$272.56$275.440.53%
$272.00Oct 14$1.29$0.23$1.52$270.48$273.520.56%
$275.00Oct 14$0.09$2.04$2.13$272.87$277.130.78%
$271.00Oct 14$2.14$0.09$2.23$268.77$273.230.82%
$273.00Oct 15$1.30$1.21$2.51$270.49$275.510.92%
$274.00Oct 15$0.84$1.75$2.59$271.41$276.590.95%
$272.00Oct 15$1.90$0.82$2.72$269.28$274.721.00%
$275.00Oct 15$0.50$2.42$2.92$272.08$277.921.07%
$276.00Oct 14$0.04$2.96$3.00$273.00$279.001.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.07% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$271.00Oct 14$0.09$0.09$0.18$270.82$275.18
$278.00$269.00Oct 15$0.10$0.21$0.31$268.69$278.31
$275.00$272.00Oct 14$0.09$0.23$0.32$271.68$275.32
$277.00$269.00Oct 15$0.16$0.21$0.37$268.63$277.37
$274.00$271.00Oct 14$0.25$0.09$0.34$270.66$274.34
$278.00$270.00Oct 15$0.10$0.34$0.44$269.56$278.44
$274.00$272.00Oct 14$0.25$0.23$0.48$271.52$274.48
$276.00$269.00Oct 15$0.28$0.21$0.49$268.51$276.49
$277.00$270.00Oct 15$0.16$0.34$0.50$269.50$277.50
$276.00$270.00Oct 15$0.28$0.34$0.62$269.38$276.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 427 found (best R:R 0.85, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257279/280Nov 6$0.46$0.5453%0.85$256.54$279.46
258/259279/280Nov 6$0.48$0.5250%0.92$258.52$279.48
258/259281/282Nov 13$0.48$0.5250%0.92$258.52$281.48
252/253282/283Nov 20$0.43$0.5755%0.75$252.57$282.43
253/254282/283Nov 20$0.44$0.5654%0.79$253.56$282.44
254/255281/282Nov 13$0.43$0.5755%0.75$254.57$281.43
255/256282/283Nov 20$0.46$0.5452%0.85$255.54$282.46
255/256281/282Nov 13$0.44$0.5654%0.79$255.56$281.44
252/253281/282Nov 20$0.45$0.5553%0.82$252.55$281.45
253/254281/282Nov 20$0.46$0.5452%0.85$253.54$281.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 182 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.30$9.7010%32.33
$220.00$225.00$230.00Nov 20$0.10$4.906%49.00
$272.00$273.00$274.00Oct 14$0.28$0.7249%2.57
$271.00$272.00$273.00Oct 14$0.19$0.8137%4.26
$273.00$274.00$275.00Oct 14$0.22$0.7841%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 14$0.07$0.9322%13.29
$240.00$245.00$250.00Nov 13$0.08$4.925%61.50
$235.00$240.00$245.00Nov 27$0.06$4.944%82.33
$250.00$255.00$260.00Oct 22$0.07$4.934%70.43
$272.00$273.00$274.00Oct 14$0.28$0.7249%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 453 found (best net $-0.97, 437 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.89$6.11
$267.00$272.001:2Oct 27-$0.61$4.39
$261.00$266.001:2Oct 19-$2.71$2.29
$279.00$282.001:2Oct 28-$0.06$2.94
$271.00$272.001:2Oct 14-$0.44$0.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$0.97$12.03
$291.00$282.001:2Oct 26-$0.34$8.66
$290.00$283.001:2Oct 28-$3.54$3.46
$275.00$274.001:2Oct 14-$0.34$0.66
$260.00$255.001:2Oct 22-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 227 found (best yield 2.63%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Nov 27$7.190.490.3%2.63%2.98%331
$275.00Nov 27$6.640.470.7%2.43%3.14%361
$276.00Nov 27$6.120.451.1%2.24%3.32%385
$277.00Nov 27$5.630.431.4%2.06%3.50%129
$277.50Nov 27$5.390.421.6%1.97%3.60%45100
$274.00Nov 20$6.710.490.3%2.46%2.80%5598
$278.00Nov 27$5.160.411.8%1.89%3.70%174
$275.00Nov 20$6.160.470.7%2.26%2.97%6253.7K
$279.00Nov 27$4.710.392.2%1.72%3.90%19143
$276.00Nov 20$5.630.451.1%2.06%3.14%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 196,398
Total Puts 464,206
Put/Call Ratio 2.36
Net Difference -267,808

Prior's Put/Call Breakdown

Total Calls 262,446
Total Puts 218,824
Put/Call Ratio 0.83
Net Difference 43,622

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