Tour v531
IWM
iShares Russell 2000 ETF
$272.55 -1.50%
(10/14 11:10) ◀
|
Wednesday, October 14, 2026 (11:15am)
January 2026
|
▶ (10/14 11:20)
◀ 10/14 11:15 ▶

Option Volume

Detail
ℹ
Current (10/14 11:15am) 916,092
Calls: 293,928 (32%)
Puts: 622,164 (68%)
Prior (10/13) 733,047
Calls: 351,214 (48%)
Puts: 381,833 (52%)
Current vs Prior +24.97%
Calls: -16.31% (Calls)
Puts: +62.94% (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 -46.75%
Calls: -63.15%
Puts: -32.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 11:15am) $160.92M
Calls: $16.54M (10%)
Puts: $144.39M (90%)
Prior (10/13) $69.65M
Calls: $18.49M (27%)
Puts: $51.16M (73%)
Current vs Prior +131.05%
Calls: -10.58%
Puts: +182.25%
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 -16.89%
Calls: -75.40%
Puts: +14.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:15am) 2.12
Prior (10/13) 1.09
Current vs Prior +94.70%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +85.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 11:15am) 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 0.61% | 1.12%0.61% | 1.45%1.45% | 2.37%1.12% | 5.11%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -48.93% | -22.14%-48.93% | -13.17%-13.17% | -2.40%-22.14% | +0.87%
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 -35.34% | -10.12%-6.20% | +13.47%+13.30% | +0.01%-42.78% | -5.41%
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 -48.93% | -22.14%-48.93% | -13.17%-13.17% | -2.40%-22.14% | +0.87%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.80% | 1.31%
Calls: 2.33% | 1.26%
Puts: 1.27% | 1.36%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -2.70% | -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 -40.14% | -51.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($144.39M) vs calls ($16.54M). Massive premium surge with dollar volume up 131% vs prior. Extreme bearish P/C ratio of 2.12 - heavy put buying. P/C ratio rising 95% - 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
11:15BEARISHBEARISHBEARISH
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 1,046 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 162.702.71$2.710.4%2740.65351
$240.00Nov 2034.1834.32$34.250.4%--0.93174
$220.00Nov 2053.6553.90$53.780.5%21.0063
$245.00Nov 2029.4329.57$29.500.5%--0.91216
$272.00Oct 162.072.08$2.080.5%4310.56356
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 1451.2951.54$51.420.5%91.00--
$321.00Oct 1448.2948.54$48.420.5%41.00--
$325.00Oct 1452.2952.60$52.450.6%11.00--
$323.00Oct 1450.2950.60$50.450.6%101.00--
$322.00Oct 1449.2849.60$49.440.6%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 339 found (avg $0.37, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.120.13$0.137.7%46.3K0.16319
$275.00Oct 140.050.06$0.0616.7%41.3K0.07337
$273.00Oct 140.340.35$0.352.9%25.7K0.37139
$272.00Oct 140.850.87$0.862.3%4.1K0.6724
$279.00Oct 150.050.06$0.0616.7%8530.041.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.100.11$0.119.1%18.4K0.141.8K
$272.00Oct 140.300.31$0.313.2%52.9K0.342.1K
$273.00Oct 140.780.79$0.791.3%46.6K0.631.9K
$266.00Oct 150.060.07$0.0714.3%2750.04154
$267.00Oct 150.100.11$0.119.1%6790.06588

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 523 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1447.4647.71$47.590.5%11.00--
$260.00Oct 1412.5012.64$12.571.1%131.0015
$261.00Oct 1411.4211.64$11.531.9%61.001
$262.00Oct 1410.4210.64$10.532.1%71.00--
$263.00Oct 149.469.64$9.551.9%91.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 1610.4010.51$10.461.1%51.0012.5K
$284.00Oct 1611.4011.50$11.450.9%311.0015.0K
$285.00Oct 1612.4012.49$12.450.7%4271.0050.3K
$286.00Oct 1613.4013.49$13.450.7%51.007.2K
$287.00Oct 1614.2814.61$14.452.3%--1.004.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,184 active (total vol 916.0K, top 52.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.120.13$0.137.7%46.3K0.16319
$275.00Oct 140.050.06$0.0616.7%41.3K0.07337
$273.00Oct 140.340.35$0.352.9%25.7K0.37139
$276.00Oct 140.020.03$0.0333.3%17.1K0.032.0K
$282.00Oct 160.060.07$0.0714.3%8.7K0.0331.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.300.31$0.313.2%52.9K0.342.1K
$273.00Oct 140.780.79$0.791.3%46.6K0.631.9K
$260.00Nov 202.502.53$2.511.2%45.9K0.2334.4K
$278.00Oct 306.947.01$6.981.0%44.9K0.6946.2K
$271.00Oct 303.323.38$3.351.8%44.8K0.4346.1K

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 14.8%, max 20.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Oct 14Nov 2720.6%17.0%20.9%25.7K149
$272.00Oct 14Nov 2720.4%17.2%18.6%4.1K24
$274.00Oct 14Nov 2722.4%20.3%10.2%46.3K350
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Oct 14Nov 2720.6%17.0%20.9%46.6K2.0K
$272.00Oct 14Nov 2720.4%17.2%18.6%52.9K2.2K
$274.00Oct 14Nov 2722.4%20.3%10.2%13.9K2.1K
$272.50Nov 6Nov 2717.8%17.1%4.1%46181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 467 found (best R:R 12.16, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$273.00Oct 14$0.51$0.49$0.5166%0.96$272.51
$278.00$279.00Oct 19$0.11$0.89$0.1114%8.09$278.11
$279.00$280.00Oct 20$0.10$0.90$0.1012%9.00$279.10
$291.00$292.00Nov 27$0.14$0.86$0.1415%6.14$291.14
$276.00$277.00Oct 16$0.17$0.83$0.1722%4.88$276.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.38$4.62$0.3813%12.16$249.62
$240.00$235.00Nov 27$0.18$4.82$0.187%26.78$239.82
$245.00$240.00Nov 27$0.27$4.73$0.2710%17.52$244.73
$245.00$240.00Nov 13$0.18$4.82$0.187%26.78$244.82
$250.00$245.00Nov 13$0.28$4.72$0.2810%16.86$249.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 346 found (best R:R 1.17, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Nov 27$0.54$0.54$0.4652%1.17$274.54
$273.00$274.00Oct 30$0.54$0.54$0.4651%1.17$273.54
$274.00$275.00Oct 27$0.48$0.48$0.5256%0.92$274.48
$280.00$282.00Oct 28$0.39$0.39$1.6179%0.24$280.39
$273.00$274.00Nov 13$0.55$0.55$0.4550%1.22$273.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Oct 14$0.20$0.20$0.8066%0.25$271.80
$270.00$269.00Oct 15$0.16$0.16$0.8478%0.19$269.84
$271.00$270.00Oct 15$0.24$0.24$0.7669%0.32$270.76
$269.00$268.00Oct 15$0.10$0.10$0.9085%0.11$268.90
$269.00$268.00Oct 19$0.20$0.20$0.8075%0.25$268.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.77, cheapest $0.69)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7320.4%20.1%
$273.00Oct 14Oct 15$0.7120.6%20.4%
$272.50Nov 6Nov 13$0.8817.8%17.8%
$277.50Oct 30Nov 6$0.9818.1%19.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.6920.4%20.1%
$273.00Oct 14Oct 15$0.6820.6%20.4%
$272.50Nov 6Nov 13$0.7017.8%17.8%
$277.50Oct 30Nov 6$0.7918.1%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 459 found (cheapest 0.42% of stock, avg 4.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Oct 14$0.35$0.79$1.14$271.86$274.140.42%
$272.00Oct 14$0.86$0.31$1.17$270.83$273.170.43%
$274.00Oct 14$0.13$1.57$1.70$272.30$275.700.62%
$271.00Oct 14$1.65$0.11$1.76$269.24$272.760.65%
$275.00Oct 14$0.06$2.44$2.50$272.50$277.500.92%
$273.00Oct 15$1.06$1.47$2.53$270.47$275.530.93%
$272.00Oct 15$1.59$1.00$2.59$269.41$274.590.95%
$270.00Oct 14$2.64$0.04$2.68$267.32$272.680.98%
$274.00Oct 15$0.67$2.08$2.75$271.25$276.751.01%
$271.00Oct 15$2.25$0.67$2.92$268.08$273.921.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.93%)

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$0.11$0.17$270.83$275.17
$274.00$270.00Oct 14$0.13$0.04$0.17$269.83$274.17
$274.00$271.00Oct 14$0.13$0.11$0.24$270.76$274.24
$277.00$268.00Oct 15$0.14$0.17$0.31$267.69$277.31
$276.00$268.00Oct 15$0.24$0.17$0.41$267.59$276.41
$277.00$269.00Oct 15$0.14$0.27$0.41$268.59$277.41
$275.00$272.00Oct 14$0.06$0.31$0.37$271.63$275.37
$276.00$269.00Oct 15$0.24$0.27$0.51$268.49$276.51
$274.00$272.00Oct 14$0.13$0.31$0.44$271.56$274.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 429 found (best R:R 1.04, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259278/279Nov 6$0.51$0.4948%1.04$258.49$278.51
253/254279/280Nov 13$0.47$0.5352%0.89$253.53$279.47
259/260278/279Nov 6$0.52$0.4847%1.08$259.48$278.52
256/257279/280Nov 13$0.50$0.5049%1.00$256.50$279.50
253/254280/281Nov 20$0.48$0.5250%0.92$253.52$280.48
253/254280/281Nov 13$0.44$0.5654%0.79$253.56$280.44
252/253280/281Nov 20$0.47$0.5351%0.89$252.53$280.47
254/255280/281Nov 20$0.49$0.5149%0.96$254.51$280.49
255/256280/281Nov 20$0.50$0.5048%1.00$255.50$280.50
258/259279/280Nov 6$0.47$0.5351%0.89$258.53$279.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 186 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
$250.00$255.00$260.00Nov 13$0.15$4.8511%32.33
$240.00$245.00$250.00Oct 30$0.08$4.926%61.50
$272.00$273.00$274.00Oct 14$0.29$0.7150%2.45
$271.00$272.00$273.00Oct 14$0.28$0.7249%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$273.00$274.00$275.00Oct 14$0.09$0.9130%10.11
$240.00$245.00$250.00Nov 27$0.11$4.896%44.45
$250.00$255.00$260.00Oct 22$0.08$4.925%61.50
$271.00$272.00$273.00Oct 14$0.28$0.7249%2.57
$270.00$271.00$272.00Oct 14$0.13$0.8728%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. 456 found (best net $-1.39, 440 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.43$6.57
$266.00$272.001:2Oct 28-$0.14$5.86
$261.00$266.001:2Oct 19-$2.27$2.73
$267.00$271.001:2Oct 27-$1.65$2.35
$266.00$270.001:2Oct 26-$1.93$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$1.39$11.61
$290.00$283.001:2Oct 28-$3.95$3.05
$291.00$284.001:2Oct 26-$4.54$2.46
$275.00$274.001:2Oct 14-$0.70$0.30
$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. 239 found (best yield 2.73%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Nov 27$7.440.500.2%2.73%2.89%110
$274.00Nov 27$6.910.480.5%2.54%3.07%331
$275.00Nov 27$6.370.460.9%2.34%3.24%361
$276.00Nov 27$5.840.441.3%2.14%3.41%585
$277.00Nov 27$5.390.421.6%1.98%3.61%129
$273.00Nov 20$6.940.500.2%2.55%2.71%35296
$277.50Nov 27$5.140.411.8%1.89%3.70%45100
$278.00Nov 27$4.940.402.0%1.81%3.81%374
$274.00Nov 20$6.390.480.5%2.34%2.88%47898
$275.00Nov 20$5.870.460.9%2.15%3.05%9773.7K

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 293,928
Total Puts 622,164
Put/Call Ratio 2.12
Net Difference -328,236

Prior's Put/Call Breakdown

Total Calls 351,214
Total Puts 381,833
Put/Call Ratio 1.09
Net Difference -30,619

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