Tour v531
IWM
iShares Russell 2000 ETF
$273.67 -1.10%
(10/14 10:40) ◀
|
Wednesday, October 14, 2026 (10:45am)
January 2026
|
▶ (10/14 10:50)
◀ 10/14 10:45 ▶

Option Volume

Detail
ℹ
Current (10/14 10:45am) 734,043
Calls: 232,375 (32%)
Puts: 501,668 (68%)
Prior (10/13) 547,471
Calls: 297,736 (54%)
Puts: 249,735 (46%)
Current vs Prior +34.08%
Calls: -21.95% (Calls)
Puts: +100.88% (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 -57.33%
Calls: -70.87%
Puts: -45.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:45am) $121.12M
Calls: $18.15M (15%)
Puts: $102.97M (85%)
Prior (10/13) $42.33M
Calls: $14.66M (35%)
Puts: $27.67M (65%)
Current vs Prior +186.14%
Calls: +23.85%
Puts: +272.08%
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 -37.45%
Calls: -73.00%
Puts: -18.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:45am) 2.16
Prior (10/13) 0.84
Current vs Prior +157.38%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +89.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:45am) 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% | 1.11%0.64% | 1.44%1.44% | 2.33%1.11% | 5.09%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -46.36% | -22.71%-46.36% | -14.18%-14.18% | -4.01%-22.71% | +0.46%
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 -32.09% | -10.78%-1.49% | +12.15%+11.98% | -1.63%-43.20% | -5.79%
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 -46.36% | -22.71%-46.36% | -14.18%-14.18% | -4.01%-22.71% | +0.46%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.17% | 0.66%
Calls: 1.02% | 0.61%
Puts: 1.32% | 0.71%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -36.76% | -77.93%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -61.09% | -75.50%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($102.97M) vs calls ($18.15M). Massive premium surge with dollar volume up 186% vs prior. Extreme bearish P/C ratio of 2.16 - heavy put buying. P/C ratio rising 157% - 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
10:45BEARISHBEARISHBEARISH
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 1,036 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$256.00Nov 2020.4420.53$20.490.4%110.83167
$220.00Oct 1653.6853.94$53.810.5%--1.0010
$225.00Oct 1648.6848.93$48.810.5%--1.0099
$225.00Oct 1448.5948.84$48.720.5%11.00--
$220.00Nov 2054.7255.02$54.870.5%21.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 1616.2916.34$16.310.3%1.1K1.0010.2K
$325.00Oct 1451.1651.41$51.290.5%11.00--
$324.00Oct 1450.1650.41$50.290.5%91.00--
$323.00Oct 1449.1649.41$49.290.5%101.00--
$322.00Oct 1448.1648.41$48.290.5%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 344 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 140.050.06$0.0616.7%14.6K0.072.0K
$275.00Oct 140.140.15$0.156.7%35.6K0.18337
$274.00Oct 140.410.42$0.422.4%35.8K0.40319
$273.00Oct 140.970.98$0.981.0%17.1K0.68139
$279.00Oct 150.070.08$0.0812.5%3270.051.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.100.11$0.119.1%37.6K0.142.1K
$273.00Oct 140.300.31$0.313.2%36.4K0.331.9K
$274.00Oct 140.750.76$0.761.3%12.2K0.602.1K
$268.00Oct 150.090.10$0.1010.0%3410.062.1K
$267.00Oct 150.060.07$0.0714.3%1120.04588

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 506 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1448.5948.84$48.720.5%11.00--
$260.00Oct 1413.5913.84$13.721.8%111.0015
$261.00Oct 1412.6112.81$12.711.6%41.001
$262.00Oct 1411.6111.81$11.711.7%51.00--
$263.00Oct 1410.5710.81$10.692.2%71.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 1610.2510.39$10.321.4%301.0015.0K
$285.00Oct 1611.2611.40$11.331.2%3971.0050.3K
$286.00Oct 1612.2412.39$12.321.2%51.007.2K
$287.00Oct 1613.2513.40$13.331.1%--1.004.4K
$288.00Oct 1614.1514.42$14.291.9%11.008.5K

Most actively traded options today. High liquidity = easy entry/exit. 1,141 active (total vol 734.0K, top 40.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.410.42$0.422.4%35.8K0.40319
$275.00Oct 140.140.15$0.156.7%35.6K0.18337
$273.00Oct 140.970.98$0.981.0%17.1K0.68139
$276.00Oct 140.050.06$0.0616.7%14.6K0.072.0K
$280.00Oct 160.140.15$0.156.7%7.4K0.0730.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 306.166.23$6.201.1%40.7K0.6546.2K
$271.00Oct 302.882.93$2.911.7%40.7K0.3946.1K
$272.00Oct 140.100.11$0.119.1%37.6K0.142.1K
$263.00Nov 202.852.90$2.881.7%37.5K0.2659.8K
$273.00Oct 140.300.31$0.313.2%36.4K0.331.9K

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 15.7%, max 24.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2721.1%16.9%24.6%35.8K350
$273.00Oct 14Nov 2720.9%17.2%21.6%17.1K149
$275.00Oct 14Nov 2721.6%20.2%7.1%35.6K398
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2721.1%16.9%24.6%12.2K2.1K
$273.00Oct 14Nov 2720.9%17.2%21.6%36.4K2.0K
$275.00Oct 14Nov 2721.6%20.2%7.1%2.7K6.0K
$272.50Nov 6Nov 2717.9%17.3%3.6%36181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 461 found (best R:R 20.74, avg 4.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$288.00$289.00Nov 13$0.15$0.85$0.1516%5.67$288.15
$292.00$293.00Nov 20$0.12$0.88$0.1213%7.33$292.12
$279.00$280.00Oct 19$0.11$0.89$0.1114%8.09$279.11
$282.50$283.00Nov 13$0.14$0.36$0.1428%2.57$282.64
$290.00$291.00Nov 13$0.12$0.88$0.1213%7.33$290.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$240.00Nov 27$0.23$4.77$0.239%20.74$244.77
$250.00$245.00Nov 27$0.35$4.65$0.3512%13.29$249.65
$250.00$245.00Nov 13$0.25$4.75$0.259%19.00$249.75
$250.00$245.00Nov 6$0.17$4.83$0.177%28.41$249.83
$245.00$240.00Nov 13$0.16$4.84$0.167%30.25$244.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 343 found (best R:R 0.32, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 28$0.48$0.48$1.5275%0.32$280.48
$274.00$275.00Nov 20$0.56$0.56$0.4450%1.27$274.56
$274.00$275.00Nov 27$0.56$0.56$0.4450%1.27$274.56
$274.00$275.00Nov 6$0.55$0.55$0.4550%1.22$274.55
$275.00$276.00Nov 13$0.53$0.53$0.4752%1.13$275.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$272.00Oct 14$0.20$0.20$0.8068%0.25$272.80
$270.00$269.00Oct 15$0.10$0.10$0.9086%0.11$269.90
$272.00$271.00Oct 15$0.23$0.23$0.7770%0.30$271.77
$269.00$268.00Oct 16$0.11$0.11$0.8985%0.12$268.89
$271.00$270.00Oct 16$0.21$0.21$0.7973%0.27$270.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.77, cheapest $0.64)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Oct 14Oct 15$0.6921.1%20.0%
$273.00Oct 14Oct 15$0.6720.9%19.9%
$272.50Nov 6Nov 13$0.9117.9%17.9%
$277.50Oct 30Nov 6$1.0518.1%19.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Oct 14Oct 15$0.6421.1%20.0%
$273.00Oct 14Oct 15$0.6420.9%19.9%
$272.50Nov 6Nov 13$0.7117.9%17.9%
$277.50Oct 30Nov 6$0.8718.1%19.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 452 found (cheapest 0.43% of stock, avg 4.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Oct 14$0.42$0.76$1.18$272.82$275.180.43%
$273.00Oct 14$0.98$0.31$1.29$271.71$274.290.47%
$275.00Oct 14$0.15$1.48$1.63$273.37$276.630.60%
$272.00Oct 14$1.77$0.11$1.88$270.12$273.880.69%
$276.00Oct 14$0.06$2.42$2.48$273.52$278.480.91%
$274.00Oct 15$1.11$1.40$2.51$271.49$276.510.92%
$273.00Oct 15$1.65$0.95$2.60$270.40$275.600.95%
$275.00Oct 15$0.69$1.99$2.68$272.32$277.680.98%
$271.00Oct 14$2.73$0.04$2.77$268.23$273.771.01%
$272.00Oct 15$2.33$0.63$2.96$269.04$274.961.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$271.00Oct 14$0.06$0.04$0.10$270.90$276.10
$276.00$272.00Oct 14$0.06$0.11$0.17$271.83$276.17
$275.00$271.00Oct 14$0.15$0.04$0.19$270.81$275.19
$275.00$272.00Oct 14$0.15$0.11$0.26$271.74$275.26
$278.00$269.00Oct 15$0.13$0.16$0.29$268.71$278.29
$277.00$269.00Oct 15$0.23$0.16$0.39$268.61$277.39
$278.00$270.00Oct 15$0.13$0.26$0.39$269.61$278.39
$277.00$270.00Oct 15$0.23$0.26$0.49$269.51$277.49
$276.00$273.00Oct 14$0.06$0.31$0.37$272.63$276.37
$275.00$273.00Oct 14$0.15$0.31$0.46$272.54$275.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 407 found (best R:R 0.89, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
251/252281/282Nov 20$0.47$0.5353%0.89$251.53$281.47
251/252282/283Nov 20$0.44$0.5655%0.79$251.56$282.44
251/252283/284Nov 20$0.41$0.5958%0.69$251.59$283.41
257/258280/281Nov 13$0.50$0.5048%1.00$257.50$280.50
253/254281/282Nov 20$0.47$0.5351%0.89$253.53$281.47
254/255281/282Nov 20$0.48$0.5250%0.92$254.52$281.48
256/257281/282Nov 20$0.50$0.5048%1.00$256.50$281.50
262/263278/279Oct 30$0.50$0.5048%1.00$262.50$278.50
257/258281/282Nov 13$0.47$0.5351%0.89$257.53$281.47
257/258281/282Nov 20$0.51$0.4947%1.04$257.49$281.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 185 found (best R:R 57.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.17$9.8310%57.82
$272.00$273.00$274.00Oct 14$0.23$0.7746%3.35
$250.00$255.00$260.00Nov 13$0.22$4.7810%21.73
$273.00$274.00$275.00Oct 14$0.29$0.7149%2.45
$271.00$272.00$273.00Oct 15$0.09$0.9121%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$273.00$274.00$275.00Oct 14$0.27$0.7349%2.70
$272.00$273.00$274.00Oct 14$0.25$0.7546%3.00
$240.00$245.00$250.00Nov 6$0.06$4.944%82.33
$235.00$240.00$245.00Nov 13$0.05$4.953%99.00
$271.00$272.00$273.00Oct 14$0.13$0.8727%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 463 found (best net $-0.39, 446 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Oct 21-$0.25$11.75
$250.00$260.001:2Oct 23-$4.45$5.55
$267.00$272.001:2Oct 27-$0.88$4.12
$261.00$266.001:2Oct 19-$3.21$1.79
$272.00$273.001:2Oct 14-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$0.39$12.61
$290.00$283.001:2Oct 28-$3.05$3.95
$276.00$275.001:2Oct 14-$0.54$0.46
$260.00$255.001:2Oct 22-$0.03$4.97
$260.00$255.001:2Oct 20-$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 238 found (best yield 2.75%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Nov 27$7.520.500.1%2.75%2.87%331
$275.00Nov 27$6.940.480.5%2.54%3.02%361
$276.00Nov 27$6.440.460.8%2.35%3.20%485
$277.00Nov 27$5.930.441.2%2.17%3.38%129
$277.50Nov 27$5.680.431.4%2.08%3.47%45100
$278.00Nov 27$5.440.421.6%1.99%3.57%174
$274.00Nov 20$7.010.500.1%2.56%2.68%8298
$279.00Nov 27$4.990.401.9%1.82%3.77%19143
$275.00Nov 20$6.450.480.5%2.36%2.84%7783.7K
$276.00Nov 20$5.920.460.8%2.16%3.01%146301

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 232,375
Total Puts 501,668
Put/Call Ratio 2.16
Net Difference -269,293

Prior's Put/Call Breakdown

Total Calls 297,736
Total Puts 249,735
Put/Call Ratio 0.84
Net Difference 48,001

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