Tour v531
IWM
iShares Russell 2000 ETF
$272.69 -1.45%
(10/14 11:05) ◀
|
Wednesday, October 14, 2026 (11:10am)
January 2026
|
▶ (10/14 11:15)
◀ 10/14 11:10 ▶

Option Volume

Detail
ℹ
Current (10/14 11:10am) 872,677
Calls: 275,035 (32%)
Puts: 597,642 (68%)
Prior (10/13) 713,117
Calls: 338,647 (47%)
Puts: 374,470 (53%)
Current vs Prior +22.38%
Calls: -18.78% (Calls)
Puts: +59.60% (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 -49.27%
Calls: -65.52%
Puts: -35.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 11:10am) $152.05M
Calls: $16.22M (11%)
Puts: $135.83M (89%)
Prior (10/13) $68.38M
Calls: $18.00M (26%)
Puts: $50.39M (74%)
Current vs Prior +122.36%
Calls: -9.86%
Puts: +169.58%
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 -21.48%
Calls: -75.87%
Puts: +7.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:10am) 2.17
Prior (10/13) 1.11
Current vs Prior +96.51%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +90.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 11:10am) 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% | 2.37%1.13% | 5.10%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -47.72% | -21.67%-47.71% | -12.99%-12.99% | -2.61%-21.67% | +0.75%
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 -33.80% | -9.58%-3.97% | +13.71%+13.53% | -0.20%-42.43% | -5.52%
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 -47.72% | -21.67%-47.71% | -12.99%-12.99% | -2.61%-21.67% | +0.75%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.73% | 0.95%
Calls: 2.06% | 1.19%
Puts: 1.39% | 0.71%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -6.49% | -68.23%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -42.47% | -64.74%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($135.83M) vs calls ($16.22M). Massive premium surge with dollar volume up 122% vs prior. Extreme bearish P/C ratio of 2.17 - heavy put buying. P/C ratio rising 97% - 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
11:10BEARISHBEARISHBEARISH
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 1,049 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 202.122.13$2.130.5%1.5K0.2324.3K
$225.00Oct 1647.6247.87$47.750.5%--1.0099
$245.00Nov 2029.5429.70$29.620.5%--0.91216
$250.00Nov 2024.9025.05$24.980.6%600.884.1K
$254.00Nov 2021.3021.43$21.370.6%--0.8428
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1452.1852.47$52.330.6%11.00--
$324.00Oct 1451.1851.47$51.330.6%91.00--
$323.00Oct 1450.1850.47$50.330.6%101.00--
$322.00Oct 1449.1849.47$49.330.6%21.00--
$321.00Oct 1448.1848.47$48.330.6%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 346 found (avg $0.37, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.050.06$0.0616.7%40.6K0.07337
$274.00Oct 140.130.14$0.147.1%45.2K0.17319
$273.00Oct 140.400.41$0.412.4%24.6K0.39139
$272.00Oct 140.960.98$0.972.1%3.9K0.6824
$277.00Oct 150.140.15$0.156.7%2.1K0.10694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.090.10$0.1010.0%17.3K0.141.8K
$272.00Oct 140.270.28$0.283.6%50.6K0.332.1K
$273.00Oct 140.710.72$0.721.4%45.6K0.611.9K
$268.00Oct 150.150.16$0.166.3%1.5K0.102.1K
$266.00Oct 150.060.07$0.0714.3%2740.04154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 518 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1447.5347.83$47.680.6%11.00--
$260.00Oct 1412.5412.74$12.641.6%131.0015
$261.00Oct 1411.5411.75$11.651.8%61.001
$262.00Oct 1410.5410.75$10.652.0%71.00--
$263.00Oct 149.589.74$9.661.7%91.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 158.278.37$8.321.2%131.00433
$282.00Oct 159.279.36$9.321.0%651.00167
$283.00Oct 1510.2710.37$10.321.0%31.0082
$284.00Oct 1511.2511.36$11.311.0%--1.0092
$285.00Oct 1512.2512.36$12.310.9%11.0061

Most actively traded options today. High liquidity = easy entry/exit. 1,171 active (total vol 872.6K, top 50.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.130.14$0.147.1%45.2K0.17319
$275.00Oct 140.050.06$0.0616.7%40.6K0.07337
$273.00Oct 140.400.41$0.412.4%24.6K0.39139
$276.00Oct 140.030.04$0.0425.0%16.9K0.042.0K
$280.00Oct 160.110.12$0.128.3%7.5K0.0630.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.270.28$0.283.6%50.6K0.332.1K
$273.00Oct 140.710.72$0.721.4%45.6K0.611.9K
$278.00Oct 306.836.92$6.881.3%44.6K0.6946.2K
$271.00Oct 303.283.32$3.301.2%44.5K0.4346.1K
$260.00Nov 202.462.49$2.481.2%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 16.1%, max 22.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2721.1%17.2%22.8%3.9K24
$273.00Oct 14Nov 2720.7%17.0%22.1%24.6K149
$274.00Oct 14Nov 2722.2%20.3%9.4%45.2K350
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2721.1%17.2%22.8%50.7K2.2K
$273.00Oct 14Nov 2720.7%17.0%22.1%45.6K2.0K
$274.00Oct 14Nov 2722.2%20.3%9.4%13.9K2.1K
$272.50Nov 6Nov 2717.8%17.1%4.0%46181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 465 found (best R:R 12.51, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$292.00Nov 27$0.13$0.87$0.1315%6.69$291.13
$277.00$278.00Oct 16$0.12$0.88$0.1216%7.33$277.12
$276.00$277.00Oct 15$0.10$0.90$0.1015%9.00$276.10
$289.00$290.00Nov 13$0.12$0.88$0.1213%7.33$289.12
$282.50$283.00Nov 27$0.15$0.35$0.1530%2.33$282.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.37$4.63$0.3713%12.51$249.63
$245.00$240.00Nov 27$0.26$4.74$0.2610%18.23$244.74
$250.00$245.00Nov 13$0.27$4.73$0.2710%17.52$249.73
$245.00$240.00Nov 13$0.17$4.83$0.177%28.41$244.83
$240.00$235.00Nov 20$0.15$4.85$0.156%32.33$239.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 344 found (best R:R 0.25, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 28$0.40$0.40$1.6078%0.25$280.40
$273.00$274.00Nov 20$0.56$0.56$0.4450%1.27$273.56
$273.00$274.00Nov 27$0.56$0.56$0.4450%1.27$273.56
$273.00$274.00Nov 6$0.55$0.55$0.4550%1.22$273.55
$273.00$274.00Oct 27$0.53$0.53$0.4751%1.13$273.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Oct 14$0.18$0.18$0.8268%0.22$271.82
$269.00$268.00Oct 15$0.10$0.10$0.9086%0.11$268.90
$270.00$269.00Oct 15$0.15$0.15$0.8578%0.18$269.85
$268.00$267.00Oct 16$0.11$0.11$0.8985%0.12$267.89
$270.00$269.00Oct 16$0.21$0.21$0.7973%0.27$269.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.77, cheapest $0.68)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7121.1%20.2%
$273.00Oct 14Oct 15$0.7220.7%20.3%
$272.50Nov 6Nov 13$0.8717.8%17.8%
$277.50Oct 30Nov 6$0.9818.1%19.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.6821.1%20.2%
$273.00Oct 14Oct 15$0.6820.7%20.3%
$272.50Nov 6Nov 13$0.6917.8%17.8%
$277.50Oct 30Nov 6$0.8218.1%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 456 found (cheapest 0.41% of stock, avg 4.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Oct 14$0.41$0.72$1.13$271.87$274.130.41%
$272.00Oct 14$0.97$0.28$1.25$270.75$273.250.46%
$274.00Oct 14$0.14$1.45$1.59$272.41$275.590.58%
$271.00Oct 14$1.79$0.10$1.89$269.11$272.890.69%
$275.00Oct 14$0.06$2.39$2.45$272.55$277.450.90%
$273.00Oct 15$1.13$1.40$2.53$270.47$275.530.93%
$272.00Oct 15$1.68$0.96$2.64$269.36$274.640.97%
$270.00Oct 14$2.67$0.04$2.71$267.29$272.710.99%
$274.00Oct 15$0.72$1.99$2.71$271.29$276.710.99%
$271.00Oct 15$2.35$0.63$2.98$268.02$273.981.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$270.00Oct 14$0.06$0.04$0.10$269.90$275.10
$275.00$271.00Oct 14$0.06$0.10$0.16$270.84$275.16
$274.00$270.00Oct 14$0.14$0.04$0.18$269.82$274.18
$274.00$271.00Oct 14$0.14$0.10$0.24$270.76$274.24
$277.00$268.00Oct 15$0.15$0.16$0.31$267.69$277.31
$277.00$269.00Oct 15$0.15$0.26$0.41$268.59$277.41
$276.00$268.00Oct 15$0.25$0.16$0.41$267.59$276.41
$275.00$272.00Oct 14$0.06$0.28$0.34$271.66$275.34
$274.00$272.00Oct 14$0.14$0.28$0.42$271.58$274.42
$276.00$269.00Oct 15$0.25$0.26$0.51$268.49$276.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 411 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
252/253281/282Nov 20$0.45$0.5554%0.82$252.55$281.45
253/254281/282Nov 20$0.46$0.5453%0.85$253.54$281.46
254/255281/282Nov 20$0.47$0.5352%0.89$254.53$281.47
255/256281/282Nov 20$0.48$0.5250%0.92$255.52$281.48
254/255280/281Nov 13$0.45$0.5553%0.82$254.55$280.45
255/256280/281Nov 13$0.46$0.5452%0.85$255.54$280.46
259/260281/282Nov 20$0.53$0.4745%1.13$259.47$281.53
256/257280/281Nov 13$0.47$0.5351%0.89$256.53$280.47
257/258281/282Nov 20$0.50$0.5048%1.00$257.50$281.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 187 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.26$9.7411%37.46
$270.00$271.00$272.00Oct 14$0.06$0.9427%15.67
$271.00$272.00$273.00Oct 14$0.26$0.7447%2.85
$272.00$273.00$274.00Oct 14$0.29$0.7150%2.45
$240.00$245.00$250.00Nov 20$0.09$4.915%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.26$0.7447%2.85
$235.00$240.00$245.00Nov 27$0.07$4.934%70.43
$240.00$245.00$250.00Nov 27$0.11$4.896%44.45
$272.00$273.00$274.00Oct 14$0.29$0.7150%2.45
$250.00$255.00$260.00Oct 22$0.08$4.924%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 459 found (best net $-1.30, 444 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.54$6.46
$266.00$272.001:2Oct 28-$0.18$5.82
$261.00$266.001:2Oct 19-$2.37$2.63
$267.00$271.001:2Oct 27-$1.71$2.29
$266.00$270.001:2Oct 26-$2.01$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$1.30$11.70
$291.00$282.001:2Oct 26-$0.68$8.32
$290.00$283.001:2Oct 28-$3.85$3.15
$275.00$274.001:2Oct 14-$0.51$0.49
$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. 242 found (best yield 2.74%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Nov 27$7.480.500.1%2.74%2.86%110
$274.00Nov 27$6.930.480.5%2.54%3.02%331
$275.00Nov 27$6.390.460.8%2.34%3.19%361
$276.00Nov 27$5.890.441.2%2.16%3.37%585
$277.00Nov 27$5.400.421.6%1.98%3.56%129
$273.00Nov 20$7.010.500.1%2.57%2.68%33296
$277.50Nov 27$5.170.411.8%1.90%3.66%45100
$274.00Nov 20$6.450.480.5%2.37%2.85%47698
$278.00Nov 27$4.950.401.9%1.82%3.76%274
$275.00Nov 20$5.930.460.8%2.17%3.02%9753.7K

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 275,035
Total Puts 597,642
Put/Call Ratio 2.17
Net Difference -322,607

Prior's Put/Call Breakdown

Total Calls 338,647
Total Puts 374,470
Put/Call Ratio 1.11
Net Difference -35,823

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