Tour v531
IWM
iShares Russell 2000 ETF
$273.02 -1.33%
(10/14 10:35) ◀
|
Wednesday, October 14, 2026 (10:40am)
January 2026
|
▶ (10/14 10:45)
◀ 10/14 10:40 ▶

Option Volume

Detail
ℹ
Current (10/14 10:40am) 707,444
Calls: 217,002 (31%)
Puts: 490,442 (69%)
Prior (10/13) 532,263
Calls: 290,056 (54%)
Puts: 242,207 (46%)
Current vs Prior +32.91%
Calls: -25.19% (Calls)
Puts: +102.49% (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 -58.88%
Calls: -72.79%
Puts: -46.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:40am) $125.28M
Calls: $14.03M (11%)
Puts: $111.25M (89%)
Prior (10/13) $41.78M
Calls: $14.13M (34%)
Puts: $27.65M (66%)
Current vs Prior +199.85%
Calls: -0.73%
Puts: +302.39%
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 -35.30%
Calls: -79.13%
Puts: -11.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:40am) 2.26
Prior (10/13) 0.83
Current vs Prior +170.66%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +98.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:40am) 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% | 1.43%1.43% | 2.31%1.12% | 5.08%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -43.76% | -22.27%-43.77% | -14.63%-14.63% | -4.69%-22.27% | +0.19%
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 -28.80% | -10.28%+3.28% | +11.57%+11.39% | -2.33%-42.88% | -6.04%
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 -43.76% | -22.27%-43.77% | -14.63%-14.63% | -4.69%-22.27% | +0.19%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.06% | 0.67%
Calls: 1.64% | 0.78%
Puts: 2.48% | 0.56%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +11.35% | -77.59%
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% | -75.13%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($111.25M) vs calls ($14.03M). Massive premium surge with dollar volume up 200% vs prior. Extreme bearish P/C ratio of 2.26 - heavy put buying. P/C ratio rising 171% - 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
10:40BEARISHBEARISHBEARISH
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 1,019 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1653.0453.28$53.160.5%--1.0010
$245.00Nov 2029.8530.01$29.930.5%--0.91216
$225.00Oct 1648.0248.29$48.160.6%--1.0099
$255.00Nov 2020.7220.85$20.790.6%--0.84141
$225.00Nov 2049.1549.46$49.310.6%--1.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1451.8252.07$51.950.5%11.00--
$323.00Oct 1449.8250.07$49.950.5%101.00--
$321.00Oct 1447.8248.06$47.940.5%31.00--
$322.00Oct 1448.8249.08$48.950.5%21.00--
$274.00Oct 151.761.77$1.770.6%1.3K0.621.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 339 found (avg $0.37, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.080.09$0.0911.1%32.4K0.11337
$274.00Oct 140.230.24$0.244.2%30.9K0.26319
$273.00Oct 140.600.61$0.611.6%15.9K0.51139
$278.00Oct 150.090.10$0.1010.0%1.2K0.07557
$279.00Oct 150.060.07$0.0714.3%3260.051.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.070.08$0.0812.5%12.2K0.101.8K
$272.00Oct 140.220.23$0.234.3%34.7K0.252.1K
$273.00Oct 140.570.58$0.571.8%34.6K0.491.9K
$267.00Oct 150.080.09$0.0911.1%1110.05588
$266.00Oct 150.050.06$0.0616.7%2660.04154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 504 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1447.8648.18$48.020.7%11.00--
$260.00Oct 1412.8713.10$12.991.8%71.0015
$263.00Oct 149.9510.10$10.021.5%21.004
$265.00Oct 147.948.11$8.032.1%31.002
$266.00Oct 146.917.11$7.012.9%31.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 157.928.07$8.001.9%91.00433
$282.00Oct 158.929.04$8.981.3%641.00167
$283.00Oct 159.9410.07$10.001.3%31.0082
$284.00Oct 1510.9111.03$10.971.1%--1.0092
$285.00Oct 1511.9212.03$11.980.9%11.0061

Most actively traded options today. High liquidity = easy entry/exit. 1,132 active (total vol 707.4K, top 40.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.080.09$0.0911.1%32.4K0.11337
$274.00Oct 140.230.24$0.244.2%30.9K0.26319
$273.00Oct 140.600.61$0.611.6%15.9K0.51139
$276.00Oct 140.030.04$0.0425.0%14.1K0.052.0K
$280.00Oct 160.110.12$0.128.3%7.3K0.0630.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 303.113.16$3.141.6%40.3K0.4146.1K
$278.00Oct 306.566.68$6.621.8%40.2K0.6846.2K
$263.00Nov 203.013.05$3.031.3%37.5K0.2759.8K
$272.00Oct 140.220.23$0.234.3%34.7K0.252.1K
$273.00Oct 140.570.58$0.571.8%34.6K0.491.9K

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 23.2%, max 29.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2721.8%16.8%29.6%30.9K350
$273.00Oct 14Nov 2721.3%17.1%24.8%15.9K149
$272.00Oct 14Nov 2022.0%17.9%22.8%3.1K168
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2721.8%16.8%29.6%11.9K2.1K
$272.00Oct 14Nov 2722.0%17.3%26.9%34.7K2.2K
$273.00Oct 14Nov 2721.3%17.1%24.8%34.6K2.0K
$272.50Nov 6Nov 2717.8%17.2%3.6%36181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 464 found (best R:R 12.51, avg 4.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$273.00Oct 14$0.64$0.36$0.6475%0.56$272.64
$291.00$292.00Nov 20$0.12$0.88$0.1214%7.33$291.12
$277.00$278.00Oct 16$0.13$0.87$0.1318%6.69$277.13
$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
$240.00$235.00Nov 27$0.17$4.83$0.177%28.41$239.83
$245.00$240.00Nov 27$0.26$4.74$0.269%18.23$244.74
$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. 342 found (best R:R 0.29, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$279.00$282.00Oct 28$0.68$0.68$2.3274%0.29$279.68
$274.00$275.00Nov 20$0.55$0.55$0.4552%1.22$274.55
$274.00$275.00Oct 28$0.51$0.51$0.4953%1.04$274.51
$275.00$276.00Nov 13$0.51$0.51$0.4954%1.04$275.51
$274.00$275.00Nov 27$0.54$0.54$0.4652%1.17$274.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Oct 14$0.15$0.15$0.8575%0.18$271.85
$273.00$272.00Oct 14$0.34$0.34$0.6651%0.52$272.66
$271.00$270.00Oct 15$0.20$0.20$0.8073%0.25$270.80
$270.00$269.00Oct 15$0.13$0.13$0.8782%0.15$269.87
$270.00$269.00Oct 16$0.19$0.19$0.8176%0.23$269.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.80, cheapest $0.66)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6821.3%19.7%
$272.50Nov 6Nov 13$0.9017.8%17.8%
$277.50Oct 30Nov 6$1.0217.9%19.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6621.3%19.7%
$272.50Nov 6Nov 13$0.7217.8%17.8%
$277.50Oct 30Nov 6$0.8217.9%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 446 found (cheapest 0.43% of stock, avg 4.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Oct 14$0.61$0.57$1.18$271.82$274.180.43%
$274.00Oct 14$0.24$1.21$1.45$272.55$275.450.53%
$272.00Oct 14$1.25$0.23$1.48$270.52$273.480.54%
$275.00Oct 14$0.09$2.06$2.15$272.85$277.150.79%
$271.00Oct 14$2.10$0.08$2.18$268.82$273.180.80%
$273.00Oct 15$1.29$1.23$2.52$270.48$275.520.92%
$274.00Oct 15$0.82$1.77$2.59$271.41$276.590.95%
$272.00Oct 15$1.88$0.83$2.71$269.29$274.710.99%
$275.00Oct 15$0.49$2.44$2.93$272.07$277.931.07%
$276.00Oct 14$0.04$2.97$3.01$272.99$279.011.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.06% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$271.00Oct 14$0.09$0.08$0.17$270.83$275.17
$278.00$269.00Oct 15$0.10$0.22$0.32$268.68$278.32
$275.00$272.00Oct 14$0.09$0.23$0.32$271.68$275.32
$277.00$269.00Oct 15$0.16$0.22$0.38$268.62$277.38
$274.00$271.00Oct 14$0.24$0.08$0.32$270.68$274.32
$274.00$272.00Oct 14$0.24$0.23$0.47$271.53$274.47
$278.00$270.00Oct 15$0.10$0.35$0.45$269.55$278.45
$276.00$269.00Oct 15$0.28$0.22$0.50$268.50$276.50
$277.00$270.00Oct 15$0.16$0.35$0.51$269.49$277.51
$276.00$270.00Oct 15$0.28$0.35$0.63$269.37$276.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 413 found (best R:R 0.85, avg credit $0.44)

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$0.5251%0.92$258.52$279.48
260/261279/280Nov 6$0.51$0.4948%1.04$260.49$279.51
254/255282/283Nov 20$0.45$0.5553%0.82$254.55$282.45
254/255281/282Nov 13$0.43$0.5755%0.75$254.57$281.43
252/253282/283Nov 20$0.43$0.5755%0.75$252.57$282.43
256/257280/281Nov 6$0.42$0.5856%0.72$256.58$280.42
262/263279/280Nov 6$0.54$0.4644%1.17$262.46$279.54
256/257281/282Nov 13$0.45$0.5553%0.82$256.55$281.45
254/255281/282Nov 20$0.47$0.5351%0.89$254.53$281.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 181 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.18$9.8210%54.56
$225.00$230.00$235.00Nov 20$0.10$4.906%49.00
$250.00$255.00$260.00Nov 13$0.20$4.8010%24.00
$272.00$273.00$274.00Oct 14$0.27$0.7349%2.70
$271.00$272.00$273.00Oct 14$0.21$0.7939%3.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 14$0.06$0.9421%15.67
$271.00$272.00$273.00Oct 14$0.19$0.8139%4.26
$250.00$255.00$260.00Oct 22$0.07$4.934%70.43
$240.00$245.00$250.00Nov 27$0.11$4.896%44.45
$240.00$245.00$250.00Nov 6$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. 455 found (best net $-0.95, 439 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.82$6.18
$267.00$272.001:2Oct 27-$0.56$4.44
$261.00$266.001:2Oct 19-$2.64$2.36
$279.00$282.001:2Oct 28-$0.06$2.94
$271.00$272.001:2Oct 14-$0.40$0.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$0.95$12.05
$291.00$282.001:2Oct 26-$0.38$8.62
$290.00$283.001:2Oct 28-$3.56$3.44
$275.00$274.001:2Oct 14-$0.36$0.64
$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. 226 found (best yield 2.62%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Nov 27$7.140.480.4%2.62%2.97%331
$275.00Nov 27$6.620.470.7%2.42%3.15%361
$276.00Nov 27$6.100.451.1%2.23%3.33%485
$277.00Nov 27$5.610.431.5%2.05%3.51%129
$277.50Nov 27$5.360.421.6%1.96%3.60%45100
$278.00Nov 27$5.140.411.8%1.88%3.71%174
$274.00Nov 20$6.650.480.4%2.44%2.79%7998
$275.00Nov 20$6.110.470.7%2.24%2.96%7363.7K
$279.00Nov 27$4.700.382.2%1.72%3.91%19143
$276.00Nov 20$5.600.441.1%2.05%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 217,002
Total Puts 490,442
Put/Call Ratio 2.26
Net Difference -273,440

Prior's Put/Call Breakdown

Total Calls 290,056
Total Puts 242,207
Put/Call Ratio 0.83
Net Difference 47,849

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