Tour v531
IWM
iShares Russell 2000 ETF
$272.65 -1.46%
(10/14 11:15) ◀
|
Wednesday, October 14, 2026 (11:20am)
January 2026
|
▶ (10/14 11:25)
◀ 10/14 11:20 ▶

Option Volume

Detail
ℹ
Current (10/14 11:20am) 939,572
Calls: 301,547 (32%)
Puts: 638,025 (68%)
Prior (10/13) 741,827
Calls: 356,383 (48%)
Puts: 385,444 (52%)
Current vs Prior +26.66%
Calls: -15.39% (Calls)
Puts: +65.53% (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 -45.38%
Calls: -62.19%
Puts: -30.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 11:20am) $162.66M
Calls: $17.30M (11%)
Puts: $145.37M (89%)
Prior (10/13) $70.83M
Calls: $18.14M (26%)
Puts: $52.69M (74%)
Current vs Prior +129.65%
Calls: -4.67%
Puts: +175.91%
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 -16.00%
Calls: -74.27%
Puts: +15.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:20am) 2.12
Prior (10/13) 1.08
Current vs Prior +95.63%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +85.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 11:20am) 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% | 1.11%0.61% | 1.43%1.43% | 2.36%1.11% | 5.10%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -48.95% | -22.68%-48.95% | -14.30%-14.30% | -2.89%-22.68% | +0.69%
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 -35.36% | -10.74%-6.23% | +12.00%+11.83% | -0.49%-43.17% | -5.58%
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 -48.95% | -22.68%-48.95% | -14.30%-14.30% | -2.89%-22.68% | +0.69%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.77% | 0.96%
Calls: 2.15% | 1.22%
Puts: 1.39% | 0.71%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -4.32% | -67.89%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -41.14% | -64.37%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($145.37M) vs calls ($17.30M). Massive premium surge with dollar volume up 130% vs prior. Extreme bearish P/C ratio of 2.12 - heavy put buying. P/C ratio rising 96% - 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
11:20BEARISHBEARISHBEARISH
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 1,042 of results (avg 2.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1652.6452.89$52.770.5%--1.0010
$267.00Oct 166.016.04$6.030.5%20.8925
$225.00Oct 1447.5547.79$47.670.5%11.00--
$245.00Nov 2029.5329.68$29.610.5%--0.91216
$220.00Nov 2053.7053.98$53.840.5%21.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1452.2152.45$52.330.5%11.00--
$324.00Oct 1451.2051.45$51.330.5%91.00--
$323.00Oct 1450.2050.45$50.330.5%101.00--
$322.00Oct 1449.2049.45$49.330.5%21.00--
$320.00Oct 1447.2147.45$47.330.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 340 found (avg $0.37, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.120.13$0.137.7%47.6K0.17319
$275.00Oct 140.050.06$0.0616.7%42.2K0.08337
$273.00Oct 140.370.38$0.382.6%27.5K0.41139
$272.00Oct 140.920.94$0.932.2%4.5K0.7024
$277.00Oct 150.130.14$0.147.1%2.3K0.09694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.080.09$0.0911.1%19.1K0.121.8K
$272.00Oct 140.260.27$0.273.7%54.4K0.302.1K
$273.00Oct 140.710.72$0.721.4%47.2K0.591.9K
$267.00Oct 150.090.10$0.1010.0%6790.06588
$266.00Oct 150.060.07$0.0714.3%2750.04154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 525 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1447.5547.79$47.670.5%11.00--
$260.00Oct 1412.5812.74$12.661.3%131.0015
$261.00Oct 1411.5811.74$11.661.4%61.001
$262.00Oct 1410.5710.74$10.661.6%91.00--
$263.00Oct 149.569.73$9.651.8%111.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 158.278.40$8.341.6%141.00433
$282.00Oct 159.279.39$9.331.3%651.00167
$283.00Oct 1510.2710.37$10.321.0%31.0082
$284.00Oct 1511.2711.37$11.320.9%--1.0092
$285.00Oct 1512.2412.37$12.311.1%11.0061

Most actively traded options today. High liquidity = easy entry/exit. 1,188 active (total vol 939.5K, top 54.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.120.13$0.137.7%47.6K0.17319
$275.00Oct 140.050.06$0.0616.7%42.2K0.08337
$273.00Oct 140.370.38$0.382.6%27.5K0.41139
$276.00Oct 140.020.03$0.0333.3%17.2K0.042.0K
$282.00Oct 160.060.07$0.0714.3%8.7K0.0331.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.260.27$0.273.7%54.4K0.302.1K
$273.00Oct 140.710.72$0.721.4%47.2K0.591.9K
$260.00Nov 202.472.50$2.491.2%45.9K0.2334.4K
$271.00Oct 303.273.31$3.291.2%45.2K0.4346.1K
$278.00Oct 306.856.91$6.880.9%45.1K0.6946.2K

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 13.6%, max 20.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Oct 14Nov 2720.5%16.9%20.9%27.5K149
$272.00Oct 14Nov 2720.5%17.2%19.4%4.5K24
$274.00Oct 14Nov 2721.3%20.2%5.2%47.6K350
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Oct 14Nov 2720.5%16.9%20.9%47.2K2.0K
$272.00Oct 14Nov 2720.5%17.2%19.4%54.4K2.2K
$274.00Oct 14Nov 2721.3%20.2%5.2%14.0K2.1K
$272.50Nov 6Nov 2717.7%17.1%4.0%46181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 463 found (best R:R 12.16, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$273.00Oct 14$0.55$0.45$0.5570%0.82$272.55
$278.00$279.00Oct 19$0.11$0.89$0.1114%8.09$278.11
$274.00$275.00Oct 16$0.33$0.67$0.3339%2.03$274.33
$279.00$280.00Oct 21$0.12$0.88$0.1215%7.33$279.12
$279.00$280.00Oct 22$0.14$0.86$0.1417%6.14$279.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.38$4.62$0.3813%12.16$249.62
$245.00$240.00Nov 27$0.26$4.74$0.2610%18.23$244.74
$240.00$235.00Nov 27$0.18$4.82$0.187%26.78$239.82
$250.00$245.00Nov 13$0.27$4.73$0.2710%17.52$249.73
$235.00$230.00Nov 27$0.13$4.87$0.136%37.46$234.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 1.08, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Nov 27$0.52$0.52$0.4854%1.08$275.52
$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
$273.00$274.00Oct 30$0.54$0.54$0.4651%1.17$273.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Oct 14$0.18$0.18$0.8270%0.22$271.82
$270.00$269.00Oct 15$0.15$0.15$0.8580%0.18$269.85
$272.00$271.00Oct 15$0.33$0.33$0.6759%0.49$271.67
$271.00$270.00Oct 15$0.22$0.22$0.7870%0.28$270.78
$269.00$268.00Oct 16$0.15$0.15$0.8580%0.18$268.85

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$0.7120.5%20.0%
$273.00Oct 14Oct 15$0.7220.5%20.1%
$272.50Nov 6Nov 13$0.8817.7%17.7%
$277.50Oct 30Nov 6$0.9818.0%18.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.6820.5%20.0%
$273.00Oct 14Oct 15$0.6820.5%20.1%
$272.50Nov 6Nov 13$0.7217.7%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. 461 found (cheapest 0.40% of stock, avg 4.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Oct 14$0.38$0.72$1.10$271.90$274.100.40%
$272.00Oct 14$0.93$0.27$1.20$270.80$273.200.44%
$274.00Oct 14$0.13$1.46$1.59$272.41$275.590.58%
$271.00Oct 14$1.75$0.09$1.84$269.16$272.840.67%
$275.00Oct 14$0.06$2.38$2.44$272.56$277.440.89%
$273.00Oct 15$1.10$1.40$2.50$270.50$275.500.92%
$272.00Oct 15$1.64$0.95$2.59$269.41$274.590.95%
$274.00Oct 15$0.68$1.99$2.67$271.33$276.670.98%
$270.00Oct 14$2.71$0.04$2.75$267.25$272.751.01%
$271.00Oct 15$2.32$0.62$2.94$268.06$273.941.08%

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

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$0.09$0.15$270.85$275.15
$274.00$270.00Oct 14$0.13$0.04$0.17$269.83$274.17
$274.00$271.00Oct 14$0.13$0.09$0.22$270.78$274.22
$277.00$268.00Oct 15$0.14$0.16$0.30$267.70$277.30
$277.00$269.00Oct 15$0.14$0.25$0.39$268.61$277.39
$275.00$272.00Oct 14$0.06$0.27$0.33$271.67$275.33
$276.00$268.00Oct 15$0.24$0.16$0.40$267.60$276.40
$274.00$272.00Oct 14$0.13$0.27$0.40$271.60$274.40
$276.00$269.00Oct 15$0.24$0.25$0.49$268.51$276.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 407 found (best R:R 0.92, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254279/280Nov 13$0.48$0.5252%0.92$253.52$279.48
258/259278/279Nov 6$0.51$0.4948%1.04$258.49$278.51
254/255279/280Nov 13$0.48$0.5251%0.92$254.52$279.48
255/256279/280Nov 13$0.49$0.5150%0.96$255.51$279.49
256/257279/280Nov 13$0.50$0.5048%1.00$256.50$279.50
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
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
255/256280/281Nov 20$0.50$0.5048%1.00$255.50$280.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 177 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
$240.00$245.00$250.00Oct 30$0.06$4.946%82.33
$250.00$255.00$260.00Nov 13$0.21$4.7910%22.81
$272.00$273.00$274.00Oct 14$0.30$0.7053%2.33
$271.00$272.00$273.00Oct 14$0.27$0.7347%2.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$273.00$274.00Oct 14$0.29$0.7153%2.45
$250.00$255.00$260.00Oct 22$0.07$4.935%70.43
$240.00$245.00$250.00Nov 13$0.09$4.915%54.56
$271.00$272.00$273.00Oct 14$0.27$0.7347%2.70
$240.00$245.00$250.00Nov 27$0.12$4.886%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 455 found (best net $-1.33, 439 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.54$6.46
$266.00$272.001:2Oct 28-$0.20$5.80
$261.00$266.001:2Oct 19-$2.31$2.69
$267.00$271.001:2Oct 27-$1.67$2.33
$266.00$270.001:2Oct 26-$1.98$2.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$1.33$11.67
$290.00$283.001:2Oct 28-$3.83$3.17
$291.00$284.001:2Oct 26-$4.39$2.61
$275.00$274.001:2Oct 14-$0.54$0.46
$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 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Nov 27$7.470.500.1%2.74%2.87%110
$274.00Nov 27$6.920.480.5%2.54%3.03%531
$275.00Nov 27$6.390.460.9%2.34%3.21%361
$276.00Nov 27$5.880.441.2%2.16%3.39%685
$277.00Nov 27$5.400.421.6%1.98%3.58%129
$273.00Nov 20$6.990.500.1%2.56%2.69%36296
$277.50Nov 27$5.160.411.8%1.89%3.67%45100
$274.00Nov 20$6.440.480.5%2.36%2.86%48098
$278.00Nov 27$4.940.402.0%1.81%3.77%374
$275.00Nov 20$5.910.460.9%2.17%3.03%9933.7K

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 301,547
Total Puts 638,025
Put/Call Ratio 2.12
Net Difference -336,478

Prior's Put/Call Breakdown

Total Calls 356,383
Total Puts 385,444
Put/Call Ratio 1.08
Net Difference -29,061

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