Tour v531
IWM
iShares Russell 2000 ETF
$272.71 -1.44%
(10/14 11:25) ◀
|
Wednesday, October 14, 2026 (11:30am)
January 2026
|
▶ (10/14 11:35)
◀ 10/14 11:30 ▶

Option Volume

Detail
ℹ
Current (10/14 11:30am) 962,541
Calls: 312,770 (32%)
Puts: 649,771 (68%)
Prior (10/13) 776,633
Calls: 369,178 (48%)
Puts: 407,455 (52%)
Current vs Prior +23.94%
Calls: -15.28% (Calls)
Puts: +59.47% (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 -44.05%
Calls: -60.79%
Puts: -29.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 11:30am) $165.52M
Calls: $18.27M (11%)
Puts: $147.25M (89%)
Prior (10/13) $77.60M
Calls: $18.00M (23%)
Puts: $59.59M (77%)
Current vs Prior +113.31%
Calls: +1.48%
Puts: +147.09%
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 -14.52%
Calls: -72.83%
Puts: +16.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:30am) 2.08
Prior (10/13) 1.10
Current vs Prior +88.23%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +82.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 11:30am) 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 0.60% | 1.12%0.60% | 1.44%1.44% | 2.36%1.12% | 5.10%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -49.27% | -22.19%-49.27% | -13.88%-13.88% | -2.76%-22.18% | +0.74%
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 -35.77% | -10.17%-6.82% | +12.55%+12.38% | -0.36%-42.81% | -5.53%
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 -49.27% | -22.19%-49.27% | -13.88%-13.88% | -2.76%-22.18% | +0.74%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.77% | 0.95%
Calls: 2.08% | 1.19%
Puts: 1.47% | 0.72%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -4.32% | -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 -41.14% | -64.74%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($147.25M) vs calls ($18.27M). Massive premium surge with dollar volume up 113% vs prior. Extreme bearish P/C ratio of 2.08 - heavy put buying. P/C ratio rising 88% - 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
11:30BEARISHBEARISHBEARISH
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 1,048 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1652.7052.95$52.830.5%--1.0010
$220.00Nov 2053.7654.03$53.900.5%21.0063
$225.00Oct 1447.6147.85$47.730.5%11.00--
$256.00Nov 2019.5719.68$19.630.6%250.82167
$225.00Oct 1647.6747.95$47.810.6%--1.0099
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1452.1552.38$52.270.4%11.00--
$324.00Oct 1451.1551.38$51.270.4%91.00--
$323.00Oct 1450.1550.38$50.270.5%101.00--
$322.00Oct 1449.1549.38$49.270.5%21.00--
$321.00Oct 1448.1548.38$48.270.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 337 found (avg $0.37, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.050.06$0.0616.7%43.8K0.08337
$274.00Oct 140.130.14$0.147.1%48.5K0.18319
$273.00Oct 140.390.40$0.402.5%30.0K0.41139
$272.00Oct 140.950.97$0.962.1%4.7K0.7124
$277.00Oct 150.130.14$0.147.1%2.3K0.09694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.080.09$0.0911.1%20.0K0.121.8K
$272.00Oct 140.240.25$0.254.0%56.2K0.302.1K
$273.00Oct 140.670.68$0.681.5%48.4K0.581.9K
$267.00Oct 150.080.09$0.0911.1%6810.06588
$268.00Oct 150.140.15$0.156.7%1.7K0.092.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 527 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Oct 145.645.83$5.743.3%21.00--
$268.00Oct 144.644.80$4.723.4%51.004
$269.00Oct 143.663.82$3.744.3%281.0033
$255.00Oct 2017.8418.08$17.961.3%41.00--
$250.00Oct 2122.8123.10$22.961.3%61.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 144.174.36$4.274.4%7831.003.4K
$278.00Oct 145.175.37$5.273.8%1721.001.9K
$279.00Oct 146.176.35$6.262.9%591.001.1K
$280.00Oct 147.217.36$7.292.1%1851.00566
$281.00Oct 148.168.36$8.262.4%1041.00514

Most actively traded options today. High liquidity = easy entry/exit. 1,196 active (total vol 962.5K, top 56.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.130.14$0.147.1%48.5K0.18319
$275.00Oct 140.050.06$0.0616.7%43.8K0.08337
$273.00Oct 140.390.40$0.402.5%30.0K0.41139
$276.00Oct 140.020.03$0.0333.3%17.3K0.042.0K
$282.00Oct 160.050.06$0.0616.7%9.7K0.0331.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.240.25$0.254.0%56.2K0.302.1K
$273.00Oct 140.670.68$0.681.5%48.4K0.581.9K
$260.00Nov 202.462.48$2.470.8%46.0K0.2334.4K
$271.00Oct 303.253.30$3.281.5%45.6K0.4346.1K
$278.00Oct 306.786.89$6.841.6%45.6K0.6946.2K

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 15.7%, max 22.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Oct 14Nov 2720.8%17.0%22.5%30.0K149
$272.00Oct 14Nov 2720.9%17.2%21.2%4.7K24
$274.00Oct 14Nov 2722.0%20.3%8.6%48.5K350
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Oct 14Nov 2720.8%17.0%22.5%48.4K2.0K
$272.00Oct 14Nov 2721.1%17.2%22.4%56.2K2.2K
$274.00Oct 14Nov 2722.0%20.3%8.6%14.1K2.1K
$272.50Nov 6Nov 2717.8%17.1%3.9%46181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 462 found (best R:R 12.51, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$273.00Oct 14$0.56$0.44$0.5671%0.79$272.56
$278.00$279.00Oct 19$0.11$0.89$0.1115%8.09$278.11
$279.00$280.00Oct 21$0.12$0.88$0.1215%7.33$279.12
$277.00$278.00Oct 16$0.12$0.88$0.1216%7.33$277.12
$291.00$292.00Nov 20$0.12$0.88$0.1213%7.33$291.12
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
$240.00$235.00Nov 27$0.18$4.82$0.187%26.78$239.82
$245.00$240.00Nov 13$0.17$4.83$0.177%28.41$244.83
$250.00$245.00Nov 13$0.27$4.73$0.2710%17.52$249.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 1.27, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Nov 20$0.56$0.56$0.4450%1.27$273.56
$275.00$276.00Nov 27$0.52$0.52$0.4854%1.08$275.52
$280.00$282.00Oct 28$0.40$0.40$1.6078%0.25$280.40
$273.00$274.00Nov 27$0.56$0.56$0.4450%1.27$273.56
$274.00$275.00Nov 27$0.54$0.54$0.4651%1.17$274.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Oct 14$0.16$0.16$0.8470%0.19$271.84
$270.00$269.00Oct 15$0.15$0.15$0.8580%0.18$269.85
$260.00$250.00Oct 28$0.46$0.46$9.5488%0.05$259.54
$269.00$268.00Oct 16$0.15$0.15$0.8580%0.18$268.85
$272.00$271.00Oct 15$0.33$0.33$0.6759%0.49$271.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.79, cheapest $0.69)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.7320.8%20.3%
$272.50Nov 6Nov 13$0.8817.8%17.8%
$277.50Oct 30Nov 6$1.0018.0%19.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.6921.1%20.2%
$273.00Oct 14Oct 15$0.7020.8%20.3%
$272.50Nov 6Nov 13$0.7217.8%17.8%
$277.50Oct 30Nov 6$0.8218.0%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 464 found (cheapest 0.40% of stock, avg 4.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Oct 14$0.40$0.68$1.08$271.92$274.080.40%
$272.00Oct 14$0.96$0.25$1.21$270.79$273.210.44%
$274.00Oct 14$0.14$1.42$1.56$272.44$275.560.57%
$271.00Oct 14$1.80$0.09$1.89$269.11$272.890.69%
$275.00Oct 14$0.06$2.32$2.38$272.62$277.380.87%
$273.00Oct 15$1.13$1.38$2.51$270.49$275.510.92%
$272.00Oct 15$1.68$0.94$2.62$269.38$274.620.96%
$274.00Oct 15$0.72$1.97$2.69$271.31$276.690.99%
$270.00Oct 14$2.76$0.04$2.80$267.20$272.801.03%
$271.00Oct 15$2.36$0.61$2.97$268.03$273.971.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.91%)

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$0.14$0.04$0.18$269.82$274.18
$274.00$271.00Oct 14$0.14$0.09$0.23$270.77$274.23
$277.00$268.00Oct 15$0.14$0.15$0.29$267.71$277.29
$275.00$272.00Oct 14$0.06$0.25$0.31$271.69$275.31
$277.00$269.00Oct 15$0.14$0.24$0.38$268.62$277.38
$276.00$268.00Oct 15$0.24$0.15$0.39$267.61$276.39
$274.00$272.00Oct 14$0.14$0.25$0.39$271.61$274.39
$276.00$269.00Oct 15$0.24$0.24$0.48$268.52$276.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 402 found (best R:R 0.85, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
254/255280/281Nov 13$0.46$0.5453%0.85$254.54$280.46
258/259281/282Nov 6$0.42$0.5857%0.72$258.58$281.42
254/255279/280Nov 13$0.48$0.5251%0.92$254.52$279.48
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
255/256280/281Nov 13$0.46$0.5452%0.85$255.54$280.46
255/256280/281Nov 20$0.50$0.5048%1.00$255.50$280.50
253/254281/282Nov 27$0.48$0.5250%0.92$253.52$281.48
258/259279/280Nov 6$0.47$0.5351%0.89$258.53$279.47
254/255281/282Nov 27$0.49$0.5149%0.96$254.51$281.49

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
$250.00$255.00$260.00Nov 13$0.20$4.8010%24.00
$272.00$273.00$274.00Oct 14$0.30$0.7053%2.33
$270.00$271.00$272.00Oct 16$0.06$0.9416%15.67
$274.00$275.00$276.00Oct 14$0.05$0.9514%19.00
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$0.8433%5.25
$240.00$245.00$250.00Nov 6$0.07$4.934%70.43
$235.00$240.00$245.00Nov 13$0.05$4.953%99.00
$272.00$273.00$274.00Oct 14$0.31$0.6952%2.23

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 $-1.25, 437 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.59$6.41
$266.00$272.001:2Oct 28-$0.22$5.78
$261.00$266.001:2Oct 19-$2.37$2.63
$267.00$271.001:2Oct 27-$1.72$2.28
$266.00$270.001:2Oct 26-$1.99$2.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$1.25$11.75
$290.00$283.001:2Oct 28-$3.73$3.27
$291.00$284.001:2Oct 26-$4.34$2.66
$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. 242 found (best yield 2.76%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Nov 27$7.530.500.1%2.76%2.87%110
$274.00Nov 27$6.970.490.5%2.56%3.03%531
$275.00Nov 27$6.440.460.8%2.36%3.20%361
$276.00Nov 27$5.910.441.2%2.17%3.37%785
$277.00Nov 27$5.440.421.6%1.99%3.57%129
$277.50Nov 27$5.200.411.8%1.91%3.66%45100
$273.00Nov 20$7.020.500.1%2.57%2.68%37296
$278.00Nov 27$4.980.401.9%1.83%3.77%374
$274.00Nov 20$6.460.480.5%2.37%2.84%48098
$275.00Nov 20$5.940.460.8%2.18%3.02%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 312,770
Total Puts 649,771
Put/Call Ratio 2.08
Net Difference -337,001

Prior's Put/Call Breakdown

Total Calls 369,178
Total Puts 407,455
Put/Call Ratio 1.10
Net Difference -38,277

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