Tour v531
IWM
iShares Russell 2000 ETF
$272.76 -1.43%
(10/14 11:00) ◀
|
Wednesday, October 14, 2026 (11:05am)
January 2026
|
▶ (10/14 11:10)
◀ 10/14 11:05 ▶

Option Volume

Detail
ℹ
Current (10/14 11:05am) 851,133
Calls: 264,138 (31%)
Puts: 586,995 (69%)
Prior (10/13) 695,710
Calls: 328,876 (47%)
Puts: 366,834 (53%)
Current vs Prior +22.34%
Calls: -19.68% (Calls)
Puts: +60.02% (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 -50.53%
Calls: -66.88%
Puts: -36.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 11:05am) $147.85M
Calls: $15.70M (11%)
Puts: $132.14M (89%)
Prior (10/13) $69.75M
Calls: $15.79M (23%)
Puts: $53.95M (77%)
Current vs Prior +111.98%
Calls: -0.55%
Puts: +144.92%
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 -23.65%
Calls: -76.64%
Puts: +4.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:05am) 2.22
Prior (10/13) 1.12
Current vs Prior +99.24%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +94.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 11:05am) 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 0.62% | 1.13%0.62% | 1.46%1.46% | 2.35%1.13% | 5.09%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -47.42% | -21.69%-47.42% | -13.02%-13.02% | -3.23%-21.69% | +0.43%
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 -33.43% | -9.60%-3.42% | +13.68%+13.50% | -0.84%-42.45% | -5.82%
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 -47.42% | -21.69%-47.42% | -13.02%-13.02% | -3.23%-21.69% | +0.43%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.21% | 1.31%
Calls: 2.94% | 1.16%
Puts: 1.47% | 1.47%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +19.46% | -56.19%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -26.51% | -51.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($132.14M) vs calls ($15.70M). Massive premium surge with dollar volume up 112% vs prior. Extreme bearish P/C ratio of 2.22 - heavy put buying. P/C ratio rising 99% - 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
11:05BEARISHBEARISHBEARISH
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 1,048 of results (avg 2.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 206.476.50$6.490.5%2110.4898
$245.00Nov 2029.6029.74$29.670.5%--0.91216
$275.00Nov 205.955.98$5.970.5%9490.463.7K
$251.00Nov 2024.0424.17$24.110.5%10.8710
$250.00Nov 2024.9525.09$25.020.6%600.884.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 232.072.08$2.080.5%830.403.4K
$320.00Oct 1447.0847.31$47.200.5%41.00--
$316.00Oct 1443.0843.30$43.190.5%201.00--
$317.00Oct 1444.0844.31$44.200.5%191.00--
$325.00Oct 1452.0852.36$52.220.5%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 339 found (avg $0.37, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.060.07$0.0714.3%40.2K0.09337
$274.00Oct 140.160.17$0.175.9%43.0K0.20319
$273.00Oct 140.440.45$0.452.2%22.3K0.44139
$278.00Oct 150.090.10$0.1010.0%1.3K0.07557
$277.00Oct 150.150.16$0.166.3%2.1K0.10694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.080.09$0.0911.1%16.3K0.121.8K
$272.00Oct 140.250.26$0.263.8%47.8K0.292.1K
$273.00Oct 140.670.68$0.681.5%43.8K0.561.9K
$266.00Oct 150.060.07$0.0714.3%2730.04154
$268.00Oct 150.150.16$0.166.3%1.5K0.092.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 518 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1447.6347.92$47.780.6%11.00--
$260.00Oct 1412.6912.87$12.781.4%131.0015
$261.00Oct 1411.7111.87$11.791.4%61.001
$262.00Oct 1410.7110.87$10.791.5%71.00--
$263.00Oct 149.719.88$9.801.7%91.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 1611.1911.31$11.251.1%311.0015.0K
$285.00Oct 1612.1912.29$12.240.8%4271.0050.3K
$286.00Oct 1613.1913.28$13.240.7%51.007.2K
$287.00Oct 1614.0714.29$14.181.6%--1.004.4K
$288.00Oct 1615.0715.37$15.222.0%11.008.5K

Most actively traded options today. High liquidity = easy entry/exit. 1,162 active (total vol 851.1K, top 47.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.160.17$0.175.9%43.0K0.20319
$275.00Oct 140.060.07$0.0714.3%40.2K0.09337
$273.00Oct 140.440.45$0.452.2%22.3K0.44139
$276.00Oct 140.030.04$0.0425.0%15.5K0.052.0K
$280.00Oct 160.120.13$0.137.7%7.5K0.0630.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.250.26$0.263.8%47.8K0.292.1K
$278.00Oct 306.766.82$6.790.9%43.9K0.6946.2K
$273.00Oct 140.670.68$0.681.5%43.8K0.561.9K
$271.00Oct 303.223.26$3.241.2%43.7K0.4246.1K
$260.00Nov 202.442.47$2.461.2%40.9K0.2334.4K

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 22.9%, max 31.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2721.9%16.7%31.2%43.0K350
$273.00Oct 14Nov 2720.9%16.9%23.7%22.3K149
$272.00Oct 14Nov 2021.5%17.7%21.0%3.6K168
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2721.9%16.7%31.2%13.8K2.1K
$272.00Oct 14Nov 2721.5%17.1%25.2%47.8K2.2K
$273.00Oct 14Nov 2720.9%16.9%23.7%43.8K2.0K
$272.50Nov 6Nov 2717.7%17.0%4.0%36181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 462 found (best R:R 12.89, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$273.00Oct 14$0.57$0.43$0.5771%0.75$272.57
$276.00$277.00Oct 15$0.10$0.90$0.1016%9.00$276.10
$277.00$278.00Oct 16$0.12$0.88$0.1217%7.33$277.12
$278.00$279.00Oct 19$0.11$0.89$0.1115%8.09$278.11
$276.00$277.00Oct 16$0.18$0.82$0.1823%4.56$276.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.36$4.64$0.3613%12.89$249.64
$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
$240.00$235.00Nov 20$0.15$4.85$0.156%32.33$239.85
$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. 340 found (best R:R 1.33, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Nov 20$0.57$0.57$0.4350%1.33$273.57
$273.00$274.00Oct 30$0.55$0.55$0.4550%1.22$273.55
$273.00$274.00Nov 27$0.56$0.56$0.4450%1.27$273.56
$276.00$277.00Nov 13$0.48$0.48$0.5257%0.92$276.48
$275.00$276.00Nov 27$0.52$0.52$0.4854%1.08$275.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Oct 14$0.17$0.17$0.8371%0.20$271.83
$271.00$270.00Oct 15$0.22$0.22$0.7871%0.28$270.78
$269.00$268.00Oct 16$0.15$0.15$0.8580%0.18$268.85
$270.00$269.00Oct 19$0.24$0.24$0.7671%0.32$269.76
$270.00$269.00Oct 15$0.14$0.14$0.8680%0.16$269.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.80, cheapest $0.68)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.7220.9%20.3%
$272.50Nov 6Nov 13$0.8917.7%17.7%
$277.50Oct 30Nov 6$1.0018.0%18.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6820.9%20.3%
$272.50Nov 6Nov 13$0.7117.7%17.7%
$277.50Oct 30Nov 6$0.8018.0%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 459 found (cheapest 0.41% of stock, avg 4.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Oct 14$0.45$0.68$1.13$271.87$274.130.41%
$272.00Oct 14$1.02$0.26$1.28$270.72$273.280.47%
$274.00Oct 14$0.17$1.40$1.57$272.43$275.570.58%
$271.00Oct 14$1.85$0.09$1.94$269.06$272.940.71%
$275.00Oct 14$0.07$2.28$2.35$272.65$277.350.86%
$273.00Oct 15$1.17$1.36$2.53$270.47$275.530.93%
$272.00Oct 15$1.72$0.92$2.64$269.36$274.640.97%
$274.00Oct 15$0.74$1.94$2.68$271.32$276.680.98%
$270.00Oct 14$2.84$0.04$2.88$267.12$272.881.06%
$271.00Oct 15$2.40$0.61$3.01$267.99$274.011.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.06% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$271.00Oct 14$0.07$0.09$0.16$270.84$275.16
$274.00$271.00Oct 14$0.17$0.09$0.26$270.74$274.26
$277.00$268.00Oct 15$0.16$0.16$0.32$267.68$277.32
$275.00$272.00Oct 14$0.07$0.26$0.33$271.67$275.33
$277.00$269.00Oct 15$0.16$0.25$0.41$268.59$277.41
$276.00$268.00Oct 15$0.26$0.16$0.42$267.58$276.42
$274.00$272.00Oct 14$0.17$0.26$0.43$271.57$274.43
$276.00$269.00Oct 15$0.26$0.25$0.51$268.49$276.51
$277.00$270.00Oct 15$0.16$0.39$0.55$269.45$277.55
$276.00$270.00Oct 15$0.26$0.39$0.65$269.35$276.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 380 found (best R:R 0.82, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254280/281Nov 13$0.45$0.5554%0.82$253.55$280.45
258/259279/280Nov 6$0.48$0.5251%0.92$258.52$279.48
255/256281/282Nov 27$0.51$0.4948%1.04$255.49$281.51
253/254281/282Nov 13$0.42$0.5857%0.72$253.58$281.42
253/254279/280Nov 13$0.47$0.5352%0.89$253.53$279.47
261/262278/279Oct 30$0.47$0.5351%0.89$261.53$278.47
252/253280/281Nov 20$0.47$0.5351%0.89$252.53$280.47
253/254280/281Nov 20$0.48$0.5250%0.92$253.52$280.48
254/255280/281Nov 20$0.49$0.5149%0.96$254.51$280.49
261/262279/280Nov 6$0.52$0.4846%1.08$261.48$279.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.26$9.7410%37.46
$250.00$255.00$260.00Nov 13$0.18$4.8210%26.78
$272.00$273.00$274.00Oct 14$0.29$0.7151%2.45
$273.00$274.00$275.00Oct 14$0.18$0.8235%4.56
$240.00$245.00$250.00Nov 20$0.09$4.915%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 22$0.06$4.944%82.33
$273.00$274.00$275.00Oct 14$0.16$0.8435%5.25
$240.00$245.00$250.00Nov 27$0.10$4.906%49.00
$272.00$273.00$274.00Oct 14$0.30$0.7051%2.33
$235.00$240.00$245.00Nov 13$0.05$4.953%99.00

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 $-1.22, 446 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.58$6.42
$266.00$272.001:2Oct 28-$0.20$5.80
$261.00$266.001:2Oct 19-$2.46$2.54
$267.00$271.001:2Oct 27-$1.74$2.26
$266.00$270.001:2Oct 26-$2.01$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$1.22$11.78
$291.00$282.001:2Oct 26-$0.60$8.40
$290.00$283.001:2Oct 28-$3.76$3.24
$275.00$274.001:2Oct 14-$0.52$0.48
$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. 243 found (best yield 2.76%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Nov 27$7.530.500.1%2.76%2.85%110
$274.00Nov 27$6.970.480.5%2.56%3.01%331
$275.00Nov 27$6.440.470.8%2.36%3.18%361
$276.00Nov 27$5.920.441.2%2.17%3.36%585
$277.00Nov 27$5.450.421.6%2.00%3.55%129
$273.00Nov 20$7.030.500.1%2.58%2.67%32296
$277.50Nov 27$5.200.411.7%1.91%3.64%45100
$278.00Nov 27$5.000.401.9%1.83%3.75%274
$274.00Nov 20$6.470.480.5%2.37%2.83%21198
$275.00Nov 20$5.950.460.8%2.18%3.00%9493.7K

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 264,138
Total Puts 586,995
Put/Call Ratio 2.22
Net Difference -322,857

Prior's Put/Call Breakdown

Total Calls 328,876
Total Puts 366,834
Put/Call Ratio 1.12
Net Difference -37,958

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