Tour v531
IWM
iShares Russell 2000 ETF
$273.32 -1.22%
(10/14 10:30) ◀
|
Wednesday, October 14, 2026 (10:35am)
January 2026
|
▶ (10/14 10:40)
◀ 10/14 10:35 ▶

Option Volume

Detail
ℹ
Current (10/14 10:35am) 687,038
Calls: 205,291 (30%)
Puts: 481,747 (70%)
Prior (10/13) 513,368
Calls: 279,623 (54%)
Puts: 233,745 (46%)
Current vs Prior +33.83%
Calls: -26.58% (Calls)
Puts: +106.10% (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 -60.06%
Calls: -74.26%
Puts: -47.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:35am) $119.61M
Calls: $14.34M (12%)
Puts: $105.27M (88%)
Prior (10/13) $42.19M
Calls: $12.69M (30%)
Puts: $29.50M (70%)
Current vs Prior +183.54%
Calls: +13.00%
Puts: +256.91%
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 -38.23%
Calls: -78.67%
Puts: -16.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:35am) 2.35
Prior (10/13) 0.84
Current vs Prior +180.72%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +105.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:35am) 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 0.64% | 1.10%0.64% | 1.42%1.42% | 2.31%1.10% | 5.07%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -46.30% | -23.37%-46.30% | -15.16%-15.16% | -4.79%-23.38% | +0.15%
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 -32.00% | -11.55%-1.36% | +10.87%+10.70% | -2.43%-43.69% | -6.08%
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 -46.30% | -23.37%-46.30% | -15.16%-15.16% | -4.79%-23.38% | +0.15%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.68% | 0.98%
Calls: 1.32% | 0.69%
Puts: 2.04% | 1.27%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -9.19% | -67.22%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -44.13% | -63.63%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($105.27M) vs calls ($14.34M). Massive premium surge with dollar volume up 184% vs prior. Extreme bearish P/C ratio of 2.35 - heavy put buying. P/C ratio rising 181% - 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
10:35BEARISHBEARISHBEARISH
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 993 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2030.1230.25$30.190.4%--0.91216
$250.00Nov 2025.4925.62$25.560.5%600.884.1K
$220.00Nov 2054.2754.56$54.420.5%21.0063
$254.00Nov 2021.8521.98$21.920.6%--0.8528
$256.00Nov 2020.1120.23$20.170.6%110.83167
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Nov 2019.8019.92$19.860.6%--0.89219
$270.00Nov 204.884.91$4.890.6%3.8K0.41142.5K
$291.00Nov 2017.9718.09$18.030.7%10.86139
$325.00Oct 1451.5051.87$51.690.7%11.00--
$324.00Oct 1450.5050.87$50.690.7%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 337 found (avg $0.38, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.090.10$0.1010.0%30.6K0.13337
$274.00Oct 140.290.30$0.303.3%27.5K0.32319
$273.00Oct 140.750.76$0.761.3%14.6K0.58139
$278.00Oct 150.090.10$0.1010.0%5670.07557
$279.00Oct 150.060.07$0.0714.3%3170.051.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.060.07$0.0714.3%11.8K0.091.8K
$272.00Oct 140.160.17$0.175.9%33.4K0.202.1K
$273.00Oct 140.440.45$0.452.2%32.8K0.421.9K
$274.00Oct 140.970.99$0.982.0%11.5K0.682.1K
$268.00Oct 150.110.12$0.128.3%3400.072.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 501 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1448.1348.50$48.320.8%11.00--
$260.00Oct 1413.1413.42$13.282.1%71.0015
$263.00Oct 1410.1810.39$10.292.0%21.004
$265.00Oct 148.168.42$8.293.1%31.002
$266.00Oct 147.157.39$7.273.3%31.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 1610.6410.74$10.690.9%291.0015.0K
$285.00Oct 1611.6311.77$11.701.2%3941.0050.3K
$286.00Oct 1612.6312.77$12.701.1%51.007.2K
$287.00Oct 1613.5913.88$13.742.1%--1.004.4K
$288.00Oct 1614.5314.88$14.712.4%11.008.5K

Most actively traded options today. High liquidity = easy entry/exit. 1,121 active (total vol 687.0K, top 40.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.090.10$0.1010.0%30.6K0.13337
$274.00Oct 140.290.30$0.303.3%27.5K0.32319
$273.00Oct 140.750.76$0.761.3%14.6K0.58139
$276.00Oct 140.030.04$0.0425.0%13.3K0.052.0K
$280.00Oct 160.110.12$0.128.3%7.1K0.0630.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 303.003.05$3.031.7%40.3K0.4046.1K
$278.00Oct 306.386.48$6.431.6%40.2K0.6746.2K
$263.00Nov 202.942.98$2.961.4%37.3K0.2759.8K
$260.00Nov 202.372.40$2.381.3%33.8K0.2234.4K
$272.00Oct 140.160.17$0.175.9%33.4K0.202.1K

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 20.9%, max 26.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2720.8%16.8%23.7%27.5K350
$273.00Oct 14Nov 2721.1%17.1%23.4%14.6K149
$272.00Oct 14Nov 2021.9%17.9%22.3%3.0K168
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2721.9%17.3%26.6%33.4K2.2K
$274.00Oct 14Nov 2720.8%16.8%23.7%11.5K2.1K
$273.00Oct 14Nov 2721.1%17.1%23.4%32.8K2.0K
$272.50Nov 6Nov 2717.8%17.2%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 13.29, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$279.00Oct 19$0.13$0.87$0.1317%6.69$278.13
$284.00$285.00Oct 30$0.12$0.88$0.1214%7.33$284.12
$293.00$294.00Nov 20$0.10$0.90$0.1011%9.00$293.10
$277.00$278.00Oct 16$0.14$0.86$0.1419%6.14$277.14
$293.00$294.00Nov 27$0.12$0.88$0.1213%7.33$293.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.35$4.65$0.3512%13.29$249.65
$245.00$240.00Nov 27$0.25$4.75$0.259%19.00$244.75
$272.00$270.00Oct 28$0.67$1.33$0.6744%1.99$271.33
$240.00$235.00Nov 20$0.14$4.86$0.146%34.71$239.86
$250.00$245.00Nov 13$0.26$4.74$0.2610%18.23$249.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 340 found (best R:R 0.31, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$279.00$282.00Oct 28$0.71$0.71$2.2973%0.31$279.71
$276.00$277.00Nov 27$0.52$0.52$0.4854%1.08$276.52
$276.00$277.00Nov 6$0.48$0.48$0.5257%0.92$276.48
$275.00$276.00Nov 20$0.53$0.53$0.4753%1.13$275.53
$274.00$275.00Nov 27$0.55$0.55$0.4551%1.22$274.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$272.00Oct 14$0.28$0.28$0.7258%0.39$272.72
$272.00$271.00Oct 14$0.10$0.10$0.9080%0.11$271.90
$270.00$269.00Oct 15$0.11$0.11$0.8984%0.12$269.89
$272.00$271.00Oct 15$0.26$0.26$0.7466%0.35$271.74
$271.00$270.00Oct 15$0.17$0.17$0.8376%0.20$270.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.76, cheapest $0.64)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6821.1%19.5%
$274.00Oct 14Oct 15$0.6320.8%19.7%
$272.50Nov 6Nov 13$0.9017.8%17.8%
$277.50Oct 30Nov 6$1.0317.9%19.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6421.1%19.5%
$274.00Oct 14Oct 15$0.6020.8%19.7%
$272.50Nov 6Nov 13$0.7117.8%17.8%
$277.50Oct 30Nov 6$0.8517.9%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 443 found (cheapest 0.44% of stock, avg 4.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Oct 14$0.76$0.45$1.21$271.79$274.210.44%
$274.00Oct 14$0.30$0.98$1.28$272.72$275.280.47%
$272.00Oct 14$1.48$0.17$1.65$270.35$273.650.60%
$275.00Oct 14$0.10$1.79$1.89$273.11$276.890.69%
$271.00Oct 14$2.37$0.07$2.44$268.56$273.440.89%
$274.00Oct 15$0.93$1.58$2.51$271.49$276.510.92%
$273.00Oct 15$1.44$1.09$2.53$270.47$275.530.93%
$275.00Oct 15$0.56$2.21$2.77$272.23$277.771.01%
$276.00Oct 14$0.04$2.74$2.78$273.22$278.781.02%
$272.00Oct 15$2.08$0.73$2.81$269.19$274.811.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$271.00Oct 14$0.04$0.07$0.11$270.89$276.11
$275.00$271.00Oct 14$0.10$0.07$0.17$270.83$275.17
$276.00$272.00Oct 14$0.04$0.17$0.21$271.79$276.21
$275.00$272.00Oct 14$0.10$0.17$0.27$271.73$275.27
$278.00$269.00Oct 15$0.10$0.19$0.29$268.71$278.29
$277.00$269.00Oct 15$0.18$0.19$0.37$268.63$277.37
$278.00$270.00Oct 15$0.10$0.30$0.40$269.60$278.40
$274.00$271.00Oct 14$0.30$0.07$0.37$270.63$274.37
$277.00$270.00Oct 15$0.18$0.30$0.48$269.52$277.48
$274.00$272.00Oct 14$0.30$0.17$0.47$271.53$274.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 397 found (best R:R 0.89, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257279/280Nov 6$0.47$0.5353%0.89$256.53$279.47
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
251/252283/284Nov 20$0.41$0.5958%0.69$251.59$283.41
257/258281/282Nov 27$0.54$0.4645%1.17$257.46$281.54
251/252282/283Nov 20$0.43$0.5756%0.75$251.57$282.43
256/257280/281Nov 6$0.43$0.5756%0.75$256.57$280.43
256/257281/282Nov 13$0.46$0.5453%0.85$256.54$281.46
255/256281/282Nov 20$0.49$0.5150%0.96$255.51$281.49
260/261279/280Nov 6$0.51$0.4947%1.04$260.49$279.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 187 found (best R:R 42.48, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.23$9.7710%42.48
$272.00$273.00$274.00Oct 14$0.26$0.7449%2.85
$270.00$271.00$272.00Oct 15$0.06$0.9418%15.67
$250.00$255.00$260.00Nov 13$0.23$4.7710%20.74
$273.00$274.00$275.00Oct 14$0.26$0.7446%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$273.00$274.00Oct 14$0.25$0.7549%3.00
$250.00$255.00$260.00Oct 22$0.06$4.944%82.33
$240.00$245.00$250.00Nov 27$0.10$4.906%49.00
$240.00$245.00$250.00Nov 6$0.06$4.944%82.33
$235.00$240.00$245.00Nov 27$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. 457 found (best net $-0.71, 442 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$4.08$5.92
$267.00$272.001:2Oct 27-$0.68$4.32
$261.00$266.001:2Oct 19-$2.90$2.10
$279.00$282.001:2Oct 28-$0.07$2.93
$271.00$272.001:2Oct 14-$0.59$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$0.71$12.29
$291.00$282.001:2Oct 26-$0.12$8.88
$290.00$283.001:2Oct 28-$3.31$3.69
$275.00$274.001:2Oct 14-$0.17$0.83
$283.00$279.001:2Oct 27-$3.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 228 found (best yield 2.66%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Nov 27$7.270.490.2%2.66%2.91%331
$275.00Nov 27$6.720.480.6%2.46%3.07%361
$276.00Nov 27$6.190.461.0%2.26%3.25%485
$277.00Nov 27$5.690.431.4%2.08%3.43%129
$277.50Nov 27$5.450.421.5%1.99%3.52%45100
$274.00Nov 20$6.800.490.2%2.49%2.74%5598
$278.00Nov 27$5.220.411.7%1.91%3.62%174
$275.00Nov 20$6.260.470.6%2.29%2.91%6743.7K
$279.00Nov 27$4.770.392.1%1.75%3.82%19143
$276.00Nov 20$5.730.451.0%2.10%3.08%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 205,291
Total Puts 481,747
Put/Call Ratio 2.35
Net Difference -276,456

Prior's Put/Call Breakdown

Total Calls 279,623
Total Puts 233,745
Put/Call Ratio 0.84
Net Difference 45,878

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