Tour v531
IWM
iShares Russell 2000 ETF
$273.11 -1.30%
(10/14 10:45) ◀
|
Wednesday, October 14, 2026 (10:50am)
January 2026
|
▶ (10/14 10:55)
◀ 10/14 10:50 ▶

Option Volume

Detail
ℹ
Current (10/14 10:50am) 778,037
Calls: 241,330 (31%)
Puts: 536,707 (69%)
Prior (10/13) 567,375
Calls: 305,113 (54%)
Puts: 262,262 (46%)
Current vs Prior +37.13%
Calls: -20.90% (Calls)
Puts: +104.65% (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 -54.77%
Calls: -69.74%
Puts: -41.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:50am) $136.08M
Calls: $15.81M (12%)
Puts: $120.26M (88%)
Prior (10/13) $44.97M
Calls: $15.27M (34%)
Puts: $29.70M (66%)
Current vs Prior +202.60%
Calls: +3.56%
Puts: +304.96%
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 -29.73%
Calls: -76.48%
Puts: -4.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:50am) 2.22
Prior (10/13) 0.86
Current vs Prior +158.73%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +95.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:50am) 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 0.66% | 1.14%0.66% | 1.46%1.46% | 2.35%1.14% | 5.08%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -44.40% | -21.28%-44.40% | -12.47%-12.47% | -3.20%-21.28% | +0.16%
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 -29.60% | -9.13%+2.12% | +14.39%+14.22% | -0.81%-42.14% | -6.07%
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 -44.40% | -21.28%-44.40% | -12.47%-12.47% | -3.20%-21.28% | +0.16%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.22% | 1.03%
Calls: 1.59% | 1.49%
Puts: 0.85% | 0.57%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -34.05% | -65.55%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -59.43% | -61.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($120.26M) vs calls ($15.81M). Massive premium surge with dollar volume up 203% vs prior. Extreme bearish P/C ratio of 2.22 - heavy put buying. P/C ratio rising 159% - 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
10:50BEARISHBEARISHBEARISH
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 1,049 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2029.9430.08$30.010.5%--0.91216
$225.00Oct 1648.1448.38$48.260.5%--1.0099
$261.00Oct 3013.5313.60$13.570.5%10.8545
$250.00Nov 2025.2925.43$25.360.6%600.884.1K
$257.00Nov 2019.0719.18$19.130.6%--0.82120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1451.7352.00$51.860.5%11.00--
$323.00Oct 1449.7350.00$49.860.5%101.00--
$274.00Oct 151.751.76$1.760.6%1.5K0.601.0K
$321.00Oct 1447.7348.01$47.870.6%31.00--
$314.00Oct 1440.7340.97$40.850.6%61.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 346 found (avg $0.37, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.080.09$0.0911.1%38.0K0.12337
$274.00Oct 140.230.24$0.244.2%38.1K0.29319
$273.00Oct 140.620.63$0.631.6%17.9K0.56139
$278.00Oct 150.100.11$0.119.1%1.2K0.08557
$277.00Oct 150.170.18$0.185.6%1.9K0.12694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.060.07$0.0714.3%14.4K0.081.8K
$272.00Oct 140.200.21$0.214.8%39.4K0.202.1K
$273.00Oct 140.540.55$0.551.8%37.9K0.441.9K
$267.00Oct 150.090.10$0.1010.0%1120.05588
$269.00Oct 150.220.23$0.234.3%4690.122.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 508 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1447.9448.27$48.110.7%11.00--
$260.00Oct 1412.9813.21$13.101.8%121.0015
$261.00Oct 1411.9812.20$12.091.8%51.001
$262.00Oct 1410.9811.20$11.092.0%51.00--
$263.00Oct 1410.0110.20$10.111.9%71.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 1610.8510.98$10.921.2%311.0015.0K
$285.00Oct 1611.8611.97$11.920.9%3981.0050.3K
$286.00Oct 1612.8612.97$12.920.9%51.007.2K
$287.00Oct 1613.8613.95$13.910.6%--1.004.4K
$288.00Oct 1614.7215.07$14.902.3%11.008.5K

Most actively traded options today. High liquidity = easy entry/exit. 1,146 active (total vol 778.0K, top 41.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.230.24$0.244.2%38.1K0.29319
$275.00Oct 140.080.09$0.0911.1%38.0K0.12337
$273.00Oct 140.620.63$0.631.6%17.9K0.56139
$276.00Oct 140.030.04$0.0425.0%15.0K0.062.0K
$280.00Oct 160.130.14$0.147.1%7.4K0.0730.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 306.536.62$6.581.4%41.8K0.6746.2K
$271.00Oct 303.113.15$3.131.3%41.4K0.4146.1K
$260.00Nov 202.402.43$2.421.2%40.9K0.2234.4K
$272.00Oct 140.200.21$0.214.8%39.4K0.202.1K
$273.00Oct 140.540.55$0.551.8%37.9K0.441.9K

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 20.7%, max 24.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2721.1%16.9%24.9%38.2K350
$273.00Oct 14Nov 2721.0%17.1%23.0%17.9K149
$272.00Oct 14Nov 2021.6%17.9%20.4%3.3K168
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2721.1%16.9%24.9%13.0K2.1K
$272.00Oct 14Nov 2721.6%17.3%24.6%39.4K2.2K
$273.00Oct 14Nov 2721.0%17.1%23.0%37.9K2.0K
$272.50Nov 6Nov 2717.9%17.2%3.9%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 4.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$273.00Oct 14$0.66$0.34$0.6680%0.52$272.66
$273.00$274.00Oct 14$0.39$0.61$0.3956%1.56$273.39
$267.50$268.00Nov 13$0.32$0.18$0.3266%0.56$267.82
$277.00$278.00Oct 16$0.14$0.86$0.1419%6.14$277.14
$282.00$283.00Oct 26$0.10$0.90$0.1013%9.00$282.10
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$0.26$4.74$0.269%18.23$244.74
$240.00$235.00Nov 27$0.18$4.82$0.187%26.78$239.82
$235.00$230.00Nov 27$0.12$4.88$0.125%40.67$234.88
$245.00$240.00Nov 13$0.17$4.83$0.177%28.41$244.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 1.27, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Nov 27$0.56$0.56$0.4451%1.27$274.56
$274.00$275.00Nov 13$0.54$0.54$0.4651%1.17$274.54
$276.00$277.00Nov 13$0.49$0.49$0.5156%0.96$276.49
$280.00$282.00Oct 28$0.43$0.43$1.5776%0.27$280.43
$274.00$275.00Nov 20$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$0.6656%0.52$272.66
$272.00$271.00Oct 14$0.14$0.14$0.8680%0.16$271.86
$271.00$270.00Oct 15$0.20$0.20$0.8075%0.25$270.80
$260.00$250.00Oct 28$0.44$0.44$9.5688%0.05$259.56
$272.00$271.00Oct 15$0.28$0.28$0.7265%0.39$271.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.81, cheapest $0.68)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.7121.0%19.8%
$272.50Nov 6Nov 13$0.9017.9%17.9%
$277.50Oct 30Nov 6$1.0118.1%19.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6821.0%19.8%
$272.50Nov 6Nov 13$0.7117.9%17.9%
$277.50Oct 30Nov 6$0.8418.1%19.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 451 found (cheapest 0.43% of stock, avg 4.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Oct 14$0.63$0.55$1.18$271.82$274.180.43%
$274.00Oct 14$0.24$1.17$1.41$272.59$275.410.52%
$272.00Oct 14$1.29$0.21$1.50$270.50$273.500.55%
$275.00Oct 14$0.09$2.00$2.09$272.91$277.090.77%
$271.00Oct 14$2.16$0.07$2.23$268.77$273.230.82%
$273.00Oct 15$1.34$1.23$2.57$270.43$275.570.94%
$274.00Oct 15$0.87$1.76$2.63$271.37$276.630.96%
$272.00Oct 15$1.94$0.83$2.77$269.23$274.771.01%
$276.00Oct 14$0.04$2.89$2.93$273.07$278.931.07%
$275.00Oct 15$0.53$2.42$2.95$272.05$277.951.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.91%)

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$0.09$0.07$0.16$270.84$275.16
$276.00$272.00Oct 14$0.04$0.21$0.25$271.75$276.25
$275.00$272.00Oct 14$0.09$0.21$0.30$271.70$275.30
$278.00$269.00Oct 15$0.11$0.23$0.34$268.66$278.34
$274.00$271.00Oct 14$0.24$0.07$0.31$270.69$274.31
$277.00$269.00Oct 15$0.18$0.23$0.41$268.59$277.41
$274.00$272.00Oct 14$0.24$0.21$0.45$271.55$274.45
$278.00$270.00Oct 15$0.11$0.35$0.46$269.54$278.46
$277.00$270.00Oct 15$0.18$0.35$0.53$269.47$277.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 416 found (best R:R 0.89, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
254/255280/281Nov 13$0.47$0.5352%0.89$254.53$280.47
253/254281/282Nov 27$0.50$0.5050%1.00$253.50$281.50
258/259280/281Nov 13$0.51$0.4948%1.04$258.49$280.51
258/259280/281Nov 6$0.45$0.5553%0.82$258.55$280.45
252/253282/283Nov 20$0.43$0.5755%0.75$252.57$282.43
255/256282/283Nov 20$0.46$0.5452%0.85$255.54$282.46
254/255281/282Nov 13$0.43$0.5755%0.75$254.57$281.43
257/258281/282Nov 27$0.53$0.4745%1.13$257.47$281.53
256/257282/283Nov 20$0.47$0.5351%0.89$256.53$282.47
252/253281/282Nov 20$0.45$0.5553%0.82$252.55$281.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 187 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.25$9.7510%39.00
$220.00$225.00$230.00Nov 20$0.05$4.956%99.00
$250.00$255.00$260.00Nov 13$0.20$4.8010%24.00
$272.00$273.00$274.00Oct 14$0.27$0.7350%2.70
$273.00$274.00$275.00Oct 14$0.24$0.7644%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 14$0.06$0.9424%15.67
$273.00$274.00$275.00Oct 14$0.21$0.7944%3.76
$240.00$245.00$250.00Nov 27$0.09$4.916%54.56
$250.00$255.00$260.00Oct 22$0.06$4.944%82.33
$272.00$273.00$274.00Oct 14$0.28$0.7250%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. 461 found (best net $-0.96, 444 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.95$6.05
$267.00$272.001:2Oct 27-$0.63$4.37
$261.00$266.001:2Oct 19-$2.75$2.25
$271.00$272.001:2Oct 14-$0.42$0.58
$274.00$275.001:2Oct 15-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$0.96$12.04
$291.00$282.001:2Oct 26-$0.32$8.68
$290.00$283.001:2Oct 28-$3.50$3.50
$275.00$274.001:2Oct 14-$0.34$0.66
$260.00$255.001:2Oct 22-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 234 found (best yield 2.65%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Nov 27$7.240.490.3%2.65%2.98%331
$275.00Nov 27$6.660.480.7%2.44%3.13%361
$276.00Nov 27$6.160.451.1%2.26%3.31%485
$277.00Nov 27$5.670.431.4%2.08%3.50%129
$277.50Nov 27$5.430.421.6%1.99%3.60%45100
$278.00Nov 27$5.190.411.8%1.90%3.69%174
$274.00Nov 20$6.700.490.3%2.45%2.78%8298
$275.00Nov 20$6.160.470.7%2.26%2.95%8353.7K
$279.00Nov 27$4.760.392.2%1.74%3.90%19143
$276.00Nov 20$5.640.451.1%2.07%3.12%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 241,330
Total Puts 536,707
Put/Call Ratio 2.22
Net Difference -295,377

Prior's Put/Call Breakdown

Total Calls 305,113
Total Puts 262,262
Put/Call Ratio 0.86
Net Difference 42,851

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