Tour v531
IWM
iShares Russell 2000 ETF
$272.76 -1.42%
(10/14 11:20) ◀
|
Wednesday, October 14, 2026 (11:25am)
January 2026
|
▶ (10/14 11:30)
◀ 10/14 11:25 ▶

Option Volume

Detail
ℹ
Current (10/14 11:25am) 953,111
Calls: 306,395 (32%)
Puts: 646,716 (68%)
Prior (10/13) 747,554
Calls: 359,292 (48%)
Puts: 388,262 (52%)
Current vs Prior +27.50%
Calls: -14.72% (Calls)
Puts: +66.57% (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 -44.60%
Calls: -61.59%
Puts: -29.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 11:25am) $163.87M
Calls: $18.22M (11%)
Puts: $145.65M (89%)
Prior (10/13) $71.76M
Calls: $17.92M (25%)
Puts: $53.83M (75%)
Current vs Prior +128.37%
Calls: +1.65%
Puts: +170.56%
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 -15.37%
Calls: -72.90%
Puts: +15.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:25am) 2.11
Prior (10/13) 1.08
Current vs Prior +95.32%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +85.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 11:25am) 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% | 1.13%0.61% | 1.44%1.44% | 2.36%1.13% | 5.10%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -48.35% | -21.69%-48.35% | -13.89%-13.89% | -2.93%-21.69% | +0.65%
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 -34.60% | -9.60%-5.13% | +12.53%+12.35% | -0.53%-42.45% | -5.62%
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 -48.35% | -21.69%-48.35% | -13.89%-13.89% | -2.93%-21.69% | +0.65%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.75% | 0.66%
Calls: 1.98% | 0.58%
Puts: 1.52% | 0.74%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -5.41% | -77.93%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -41.81% | -75.50%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($145.65M) vs calls ($18.22M). Massive premium surge with dollar volume up 128% vs prior. Extreme bearish P/C ratio of 2.11 - 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
11:25BEARISHBEARISHBEARISH
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 1,041 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1647.7447.95$47.850.4%--1.0099
$225.00Oct 1447.6547.89$47.770.5%11.00--
$252.00Nov 2023.1623.28$23.220.5%330.864
$220.00Nov 2053.8054.08$53.940.5%21.0063
$253.00Nov 2022.2622.38$22.320.5%90.859
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Oct 1450.1350.35$50.240.4%101.00--
$325.00Oct 1452.1152.35$52.230.5%11.00--
$320.00Oct 1447.1247.35$47.240.5%41.00--
$322.00Oct 1449.1149.35$49.230.5%21.00--
$324.00Oct 1451.1051.35$51.230.5%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 338 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.050.06$0.0616.7%42.9K0.08337
$274.00Oct 140.140.15$0.156.7%48.1K0.19319
$273.00Oct 140.420.43$0.432.3%28.9K0.43139
$278.00Oct 150.080.09$0.0911.1%1.4K0.06557
$279.00Oct 150.050.06$0.0616.7%8580.041.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.080.09$0.0911.1%19.7K0.121.8K
$272.00Oct 140.230.24$0.244.2%55.8K0.282.1K
$273.00Oct 140.650.66$0.661.5%47.9K0.571.9K
$266.00Oct 150.050.06$0.0616.7%2780.04154
$267.00Oct 150.090.10$0.1010.0%6800.06588

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 526 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1447.6547.89$47.770.5%11.00--
$260.00Oct 1412.6712.86$12.771.5%141.0015
$261.00Oct 1411.6711.86$11.771.6%71.001
$262.00Oct 1410.6710.86$10.771.8%101.00--
$263.00Oct 149.709.84$9.771.4%121.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 1610.1910.31$10.251.2%61.0012.5K
$284.00Oct 1611.1911.31$11.251.1%311.0015.0K
$285.00Oct 1612.1912.29$12.240.8%4581.0050.3K
$286.00Oct 1613.1713.31$13.241.1%51.007.2K
$287.00Oct 1614.1214.36$14.241.7%--1.004.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,194 active (total vol 953.0K, top 55.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.140.15$0.156.7%48.1K0.19319
$275.00Oct 140.050.06$0.0616.7%42.9K0.08337
$273.00Oct 140.420.43$0.432.3%28.9K0.43139
$276.00Oct 140.020.03$0.0333.3%17.2K0.042.0K
$282.00Oct 160.050.06$0.0616.7%8.7K0.0331.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.230.24$0.244.2%55.8K0.282.1K
$273.00Oct 140.650.66$0.661.5%47.9K0.571.9K
$260.00Nov 202.452.48$2.471.2%46.0K0.2334.4K
$271.00Oct 303.223.27$3.251.5%45.4K0.4246.1K
$278.00Oct 306.766.84$6.801.2%45.4K0.6946.2K

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 21.9%, max 29.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2721.7%16.7%29.9%48.1K350
$273.00Oct 14Nov 2720.8%17.0%22.6%28.9K149
$272.00Oct 14Nov 2721.0%17.2%22.2%4.6K24
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2721.7%16.7%29.9%14.0K2.1K
$273.00Oct 14Nov 2720.8%17.0%22.6%47.9K2.0K
$272.00Oct 14Nov 2721.0%17.2%22.2%55.8K2.2K
$272.50Nov 6Nov 2717.7%17.1%3.8%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 4.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$273.00Oct 14$0.58$0.42$0.5872%0.72$272.58
$278.00$279.00Oct 19$0.11$0.89$0.1115%8.09$278.11
$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
$292.00$293.00Nov 20$0.11$0.89$0.1112%8.09$292.11
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$0.25$4.75$0.2510%19.00$244.75
$250.00$245.00Nov 13$0.26$4.74$0.2610%18.23$249.74
$240.00$235.00Nov 27$0.18$4.82$0.187%26.78$239.82
$235.00$230.00Nov 20$0.10$4.90$0.105%49.00$234.90

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 27$0.57$0.57$0.4350%1.33$273.57
$273.00$274.00Nov 20$0.57$0.57$0.4350%1.33$273.57
$280.00$282.00Oct 28$0.41$0.41$1.5978%0.26$280.41
$274.00$275.00Nov 27$0.54$0.54$0.4652%1.17$274.54
$276.00$277.00Nov 20$0.49$0.49$0.5156%0.96$276.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Oct 14$0.15$0.15$0.8572%0.18$271.85
$271.00$270.00Oct 16$0.28$0.28$0.7267%0.39$270.72
$271.00$270.00Oct 15$0.22$0.22$0.7871%0.28$270.78
$270.00$269.00Oct 15$0.14$0.14$0.8680%0.16$269.86
$272.00$271.00Oct 15$0.32$0.32$0.6860%0.47$271.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.80, cheapest $0.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.7220.8%20.3%
$272.50Nov 6Nov 13$0.8717.7%17.8%
$277.50Oct 30Nov 6$0.9918.0%19.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.7020.8%20.3%
$272.50Nov 6Nov 13$0.7117.7%17.8%
$277.50Oct 30Nov 6$0.8118.0%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 468 found (cheapest 0.40% of stock, avg 4.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Oct 14$0.43$0.66$1.09$271.91$274.090.40%
$272.00Oct 14$1.01$0.24$1.25$270.75$273.250.46%
$274.00Oct 14$0.15$1.38$1.53$272.47$275.530.56%
$271.00Oct 14$1.85$0.09$1.94$269.06$272.940.71%
$275.00Oct 14$0.06$2.30$2.36$272.64$277.360.87%
$273.00Oct 15$1.15$1.36$2.51$270.49$275.510.92%
$272.00Oct 15$1.72$0.92$2.64$269.36$274.640.97%
$274.00Oct 15$0.73$1.93$2.66$271.34$276.660.98%
$270.00Oct 14$2.79$0.04$2.83$267.17$272.831.04%
$271.00Oct 15$2.40$0.60$3.00$268.00$274.001.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$271.00Oct 14$0.06$0.09$0.15$270.85$275.15
$274.00$271.00Oct 14$0.15$0.09$0.24$270.76$274.24
$277.00$268.00Oct 15$0.15$0.15$0.30$267.70$277.30
$275.00$272.00Oct 14$0.06$0.24$0.30$271.70$275.30
$277.00$269.00Oct 15$0.15$0.24$0.39$268.61$277.39
$274.00$272.00Oct 14$0.15$0.24$0.39$271.61$274.39
$276.00$268.00Oct 15$0.25$0.15$0.40$267.60$276.40
$276.00$269.00Oct 15$0.25$0.24$0.49$268.51$276.49
$277.00$270.00Oct 15$0.15$0.38$0.53$269.47$277.53
$276.00$270.00Oct 15$0.25$0.38$0.63$269.37$276.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 385 found (best R:R 0.89, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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 13$0.45$0.5553%0.82$254.55$280.45
255/256280/281Nov 20$0.50$0.5048%1.00$255.50$280.50
255/256280/281Nov 13$0.46$0.5452%0.85$255.54$280.46
253/254281/282Nov 27$0.48$0.5250%0.92$253.52$281.48
254/255281/282Nov 27$0.49$0.5149%0.96$254.51$281.49
256/257280/281Nov 20$0.51$0.4947%1.04$256.49$280.51
256/257280/281Nov 13$0.47$0.5351%0.89$256.53$280.47
259/260280/281Nov 20$0.55$0.4543%1.22$259.45$280.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 185 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.24$9.7610%40.67
$272.00$273.00$274.00Oct 14$0.30$0.7053%2.33
$270.00$271.00$272.00Oct 14$0.10$0.9022%9.00
$271.00$272.00$273.00Oct 14$0.26$0.7445%2.85
$273.00$274.00$275.00Oct 14$0.19$0.8136%4.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 22$0.06$4.944%82.33
$272.00$273.00$274.00Oct 14$0.30$0.7053%2.33
$240.00$245.00$250.00Nov 13$0.08$4.925%61.50
$240.00$245.00$250.00Nov 6$0.07$4.934%70.43
$235.00$240.00$245.00Nov 27$0.07$4.934%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 454 found (best net $-1.24, 437 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.60$6.40
$266.00$272.001:2Oct 28-$0.24$5.76
$261.00$266.001:2Oct 19-$2.41$2.59
$267.00$271.001:2Oct 27-$1.74$2.26
$266.00$270.001:2Oct 26-$2.02$1.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$1.24$11.76
$290.00$283.001:2Oct 28-$3.72$3.28
$291.00$284.001:2Oct 26-$4.35$2.65
$275.00$274.001:2Oct 14-$0.46$0.54
$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. 242 found (best yield 2.76%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Nov 27$7.540.500.1%2.76%2.85%110
$274.00Nov 27$6.980.480.5%2.56%3.01%531
$275.00Nov 27$6.440.470.8%2.36%3.18%361
$276.00Nov 27$5.920.441.2%2.17%3.36%785
$277.00Nov 27$5.440.421.6%1.99%3.55%129
$273.00Nov 20$7.040.500.1%2.58%2.67%36296
$277.50Nov 27$5.220.411.7%1.91%3.65%45100
$274.00Nov 20$6.480.480.5%2.38%2.83%48098
$278.00Nov 27$4.980.401.9%1.83%3.75%374
$275.00Nov 20$5.960.460.8%2.19%3.01%1.0K3.7K

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 306,395
Total Puts 646,716
Put/Call Ratio 2.11
Net Difference -340,321

Prior's Put/Call Breakdown

Total Calls 359,292
Total Puts 388,262
Put/Call Ratio 1.08
Net Difference -28,970

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