Tour v531
IWM
iShares Russell 2000 ETF
$273.00 -1.34%
(10/14 10:55) ◀
|
Wednesday, October 14, 2026 (11:00am)
January 2026
|
▶ (10/14 11:05)
◀ 10/14 11:00 ▶

Option Volume

Detail
ℹ
Current (10/14 11:00am) 826,633
Calls: 254,926 (31%)
Puts: 571,707 (69%)
Prior (10/13) 669,594
Calls: 317,602 (47%)
Puts: 351,992 (53%)
Current vs Prior +23.45%
Calls: -19.73% (Calls)
Puts: +62.42% (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 -51.95%
Calls: -68.04%
Puts: -38.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 11:00am) $141.26M
Calls: $16.14M (11%)
Puts: $125.12M (89%)
Prior (10/13) $69.23M
Calls: $15.26M (22%)
Puts: $53.97M (78%)
Current vs Prior +104.06%
Calls: +5.81%
Puts: +131.83%
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 -27.05%
Calls: -75.99%
Puts: -1.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:00am) 2.24
Prior (10/13) 1.11
Current vs Prior +102.35%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +96.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 11:00am) 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 0.41% | 0.92%0.41% | 1.25%1.25% | 2.14%0.92% | 4.89%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -65.70% | -36.24%-65.70% | -25.57%-25.57% | -11.76%-36.24% | -3.56%
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 -56.57% | -26.40%-37.00% | -2.73%-2.89% | -9.58%-53.14% | -9.56%
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 -65.70% | -36.24%-65.70% | -25.57%-25.57% | -11.76%-36.24% | -3.56%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.81% | 1.20%
Calls: 1.79% | 0.79%
Puts: 1.82% | 1.61%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -2.16% | -59.87%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -39.81% | -55.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($125.12M) vs calls ($16.14M). Massive premium surge with dollar volume up 104% vs prior. Extreme bearish P/C ratio of 2.24 - heavy put buying. P/C ratio rising 102% - 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
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
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 1,029 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 162.332.34$2.340.4%4220.60356
$220.00Oct 1653.0553.32$53.190.5%--1.0010
$220.00Nov 2054.1154.40$54.260.5%21.0063
$245.00Nov 2029.8530.02$29.940.6%--0.91216
$273.00Oct 161.751.76$1.760.6%3.1K0.51464
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1451.7852.04$51.910.5%11.00--
$323.00Oct 1449.7850.04$49.910.5%101.00--
$322.00Oct 1448.7849.04$48.910.5%21.00--
$320.00Oct 1446.7847.04$46.910.6%41.00--
$319.00Oct 1445.7846.04$45.910.6%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 342 found (avg $0.38, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.070.08$0.0812.5%39.2K0.10337
$274.00Oct 140.200.21$0.214.8%41.1K0.25319
$273.00Oct 140.550.56$0.561.8%20.0K0.51139
$278.00Oct 150.100.11$0.119.1%1.3K0.07557
$277.00Oct 150.160.17$0.175.9%1.9K0.11694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.060.07$0.0714.3%15.6K0.091.8K
$272.00Oct 140.190.20$0.205.0%43.7K0.232.1K
$273.00Oct 140.540.55$0.551.8%41.5K0.491.9K
$268.00Oct 150.130.14$0.147.1%4070.082.1K
$266.00Oct 150.060.07$0.0714.3%2720.04154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 517 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1447.8848.22$48.050.7%11.00--
$260.00Oct 1412.8713.16$13.022.2%121.0015
$261.00Oct 1411.9812.16$12.071.5%51.001
$262.00Oct 1410.9011.15$11.032.3%51.00--
$263.00Oct 149.9310.15$10.042.2%71.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 1610.9311.05$10.991.1%311.0015.0K
$285.00Oct 1611.9212.04$11.981.0%3991.0050.3K
$286.00Oct 1612.9013.06$12.981.2%51.007.2K
$287.00Oct 1613.7714.13$13.952.6%--1.004.4K
$288.00Oct 1614.7715.13$14.952.4%11.008.5K

Most actively traded options today. High liquidity = easy entry/exit. 1,159 active (total vol 826.6K, top 43.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.200.21$0.214.8%41.1K0.25319
$275.00Oct 140.070.08$0.0812.5%39.2K0.10337
$273.00Oct 140.550.56$0.561.8%20.0K0.51139
$276.00Oct 140.030.04$0.0425.0%15.2K0.052.0K
$280.00Oct 160.130.14$0.147.1%7.4K0.0730.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.190.20$0.205.0%43.7K0.232.1K
$278.00Oct 306.576.66$6.621.4%43.2K0.6846.2K
$271.00Oct 303.123.16$3.141.3%43.0K0.4146.1K
$273.00Oct 140.540.55$0.551.8%41.5K0.491.9K
$260.00Nov 202.382.41$2.401.3%40.9K0.2234.4K

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 18.7%, max 24.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2720.9%16.7%24.8%41.1K350
$273.00Oct 14Nov 2720.1%17.0%18.7%20.0K149
$272.00Oct 14Nov 2021.0%17.8%18.0%3.4K168
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2720.9%16.7%24.8%13.4K2.1K
$272.00Oct 14Nov 2721.0%17.2%22.1%43.7K2.2K
$273.00Oct 14Nov 2720.1%17.0%18.7%41.5K2.0K
$272.50Nov 6Nov 2717.7%17.1%3.7%36181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 472 found (best R:R 0.52, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$273.00Oct 14$0.65$0.35$0.6577%0.54$272.65
$277.00$278.00Oct 16$0.13$0.87$0.1318%6.69$277.13
$286.00$287.00Nov 27$0.22$0.78$0.2224%3.55$286.22
$279.00$280.00Oct 20$0.11$0.89$0.1114%8.09$279.11
$289.00$290.00Nov 13$0.12$0.88$0.1214%7.33$289.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$296.00$295.00Nov 20$0.66$0.34$0.6692%0.52$295.34
$298.00$297.50Nov 13$0.31$0.19$0.3196%0.61$297.69
$250.00$245.00Nov 27$0.36$4.64$0.3613%12.89$249.64
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 328 found (best R:R 1.27, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Nov 27$0.56$0.56$0.4451%1.27$274.56
$280.00$282.00Oct 28$0.43$0.43$1.5777%0.27$280.43
$274.00$275.00Nov 20$0.54$0.54$0.4652%1.17$274.54
$275.00$276.00Nov 20$0.52$0.52$0.4853%1.08$275.52
$275.00$276.00Nov 13$0.51$0.51$0.4954%1.04$275.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Oct 14$0.13$0.13$0.8777%0.15$271.87
$271.00$270.00Oct 15$0.20$0.20$0.8074%0.25$270.80
$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
$271.00$270.00Oct 16$0.25$0.25$0.7569%0.33$270.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.80, cheapest $0.69)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.7120.1%19.7%
$272.50Nov 6Nov 13$0.8917.7%17.8%
$277.50Oct 30Nov 6$1.0017.9%18.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6920.1%19.7%
$272.50Nov 6Nov 13$0.7017.7%17.8%
$277.50Oct 30Nov 6$0.8117.9%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 458 found (cheapest 0.41% of stock, avg 4.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Oct 14$0.56$0.55$1.11$271.89$274.110.41%
$274.00Oct 14$0.21$1.19$1.40$272.60$275.400.51%
$272.00Oct 14$1.21$0.20$1.41$270.59$273.410.52%
$275.00Oct 14$0.08$2.06$2.14$272.86$277.140.78%
$271.00Oct 14$2.08$0.07$2.15$268.85$273.150.79%
$273.00Oct 15$1.27$1.24$2.51$270.49$275.510.92%
$274.00Oct 15$0.82$1.78$2.60$271.40$276.600.95%
$272.00Oct 15$1.87$0.84$2.71$269.29$274.710.99%
$276.00Oct 14$0.04$2.93$2.97$273.03$278.971.09%
$275.00Oct 15$0.51$2.46$2.97$272.03$277.971.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$271.00Oct 14$0.08$0.07$0.15$270.85$275.15
$275.00$272.00Oct 14$0.08$0.20$0.28$271.72$275.28
$274.00$271.00Oct 14$0.21$0.07$0.28$270.72$274.28
$278.00$269.00Oct 15$0.11$0.22$0.33$268.67$278.33
$277.00$269.00Oct 15$0.17$0.22$0.39$268.61$277.39
$274.00$272.00Oct 14$0.21$0.20$0.41$271.59$274.41
$278.00$270.00Oct 15$0.11$0.35$0.46$269.54$278.46
$276.00$269.00Oct 15$0.30$0.22$0.52$268.48$276.52
$277.00$270.00Oct 15$0.17$0.35$0.52$269.48$277.52
$276.00$270.00Oct 15$0.30$0.35$0.65$269.35$276.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 439 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
254/255280/281Nov 13$0.46$0.5453%0.85$254.54$280.46
255/256280/281Nov 20$0.51$0.4948%1.04$255.49$280.51
258/259279/280Nov 6$0.48$0.5251%0.92$258.52$279.48
256/257280/281Nov 13$0.48$0.5251%0.92$256.52$280.48
255/256282/283Nov 20$0.46$0.5453%0.85$255.54$282.46
257/258280/281Nov 13$0.49$0.5150%0.96$257.51$280.49
256/257280/281Nov 6$0.42$0.5856%0.72$256.58$280.42
259/260279/280Nov 6$0.49$0.5149%0.96$259.51$279.49
255/256281/282Nov 20$0.48$0.5250%0.92$255.52$281.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 217 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$0.30$0.7052%2.33
$273.00$274.00$275.00Oct 14$0.22$0.7841%3.55
$271.00$272.00$273.00Oct 14$0.22$0.7839%3.55
$274.00$275.00$276.00Oct 14$0.09$0.9120%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$273.00$274.00Oct 14$0.29$0.7152%2.45
$250.00$255.00$260.00Oct 22$0.06$4.944%82.33
$240.00$245.00$250.00Nov 6$0.06$4.944%82.33
$240.00$245.00$250.00Nov 27$0.11$4.896%44.45
$240.00$245.00$250.00Nov 13$0.09$4.915%54.56

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 $-0.95, 447 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.54$6.46
$266.00$272.001:2Oct 28-$0.28$5.72
$261.00$266.001:2Oct 19-$2.67$2.33
$267.00$271.001:2Oct 27-$1.81$2.19
$266.00$270.001:2Oct 26-$2.15$1.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$0.95$12.05
$291.00$282.001:2Oct 26-$0.39$8.61
$290.00$283.001:2Oct 28-$3.83$3.17
$275.00$274.001:2Oct 14-$0.32$0.68
$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. 247 found (best yield 2.81%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Nov 27$7.660.510.0%2.81%2.81%110
$274.00Nov 27$7.100.490.4%2.60%2.97%331
$275.00Nov 27$6.550.470.7%2.40%3.13%361
$276.00Nov 27$6.060.451.1%2.22%3.32%585
$277.00Nov 27$5.590.431.5%2.05%3.51%129
$277.50Nov 27$5.310.421.6%1.95%3.59%45100
$273.00Nov 20$7.180.510.0%2.63%2.63%32296
$278.00Nov 27$5.100.411.8%1.87%3.70%274
$274.00Nov 20$6.620.480.4%2.42%2.79%8598
$275.00Nov 20$6.070.470.7%2.22%2.96%9473.7K

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 254,926
Total Puts 571,707
Put/Call Ratio 2.24
Net Difference -316,781

Prior's Put/Call Breakdown

Total Calls 317,602
Total Puts 351,992
Put/Call Ratio 1.11
Net Difference -34,390

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