Tour v531
IWM
iShares Russell 2000 ETF
$272.44 -1.54%
(10/14 11:30) ◀
|
Wednesday, October 14, 2026 (11:35am)
January 2026
|
▶ (10/14 11:40)
◀ 10/14 11:35 ▶

Option Volume

Detail
ℹ
Current (10/14 11:35am) 983,752
Calls: 324,626 (33%)
Puts: 659,126 (67%)
Prior (10/13) 801,563
Calls: 379,442 (47%)
Puts: 422,121 (53%)
Current vs Prior +22.73%
Calls: -14.45% (Calls)
Puts: +56.15% (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 -42.82%
Calls: -59.30%
Puts: -28.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 11:35am) $171.66M
Calls: $17.49M (10%)
Puts: $154.17M (90%)
Prior (10/13) $79.93M
Calls: $17.82M (22%)
Puts: $62.11M (78%)
Current vs Prior +114.77%
Calls: -1.85%
Puts: +148.23%
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 -11.35%
Calls: -73.99%
Puts: +21.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:35am) 2.03
Prior (10/13) 1.11
Current vs Prior +82.51%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +78.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 11:35am) 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 0.59% | 1.12%0.59% | 1.43%1.43% | 2.35%1.12% | 5.07%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -49.84% | -22.11%-49.84% | -14.45%-14.45% | -3.12%-22.11% | +0.11%
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 -36.49% | -10.09%-7.87% | +11.80%+11.63% | -0.73%-42.76% | -6.12%
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 -49.84% | -22.11%-49.84% | -14.45%-14.45% | -3.12%-22.11% | +0.11%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.83% | 1.31%
Calls: 1.28% | 1.31%
Puts: 2.38% | 1.31%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -1.08% | -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 -39.14% | -51.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($154.17M) vs calls ($17.49M). Massive premium surge with dollar volume up 115% vs prior. Extreme bearish P/C ratio of 2.03 - heavy put buying. P/C ratio rising 83% - 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
11:35BEARISHBEARISHBEARISH
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 1,054 of results (avg 2.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1652.4552.71$52.580.5%--1.0010
$220.00Nov 2053.5253.79$53.660.5%31.0063
$225.00Oct 1447.3747.61$47.490.5%11.00--
$225.00Oct 1647.4547.71$47.580.5%--1.0099
$255.00Nov 2020.1820.30$20.240.6%180.83141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1452.3952.63$52.510.5%11.00--
$324.00Oct 1451.3951.63$51.510.5%91.00--
$319.00Oct 1446.3946.63$46.510.5%11.00--
$317.00Oct 1444.3944.64$44.520.6%191.00--
$315.00Oct 1442.3942.64$42.520.6%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 333 found (avg $0.38, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.100.11$0.119.1%49.6K0.14319
$273.00Oct 140.280.29$0.293.4%32.0K0.33139
$272.00Oct 140.770.78$0.781.3%4.9K0.6324
$277.00Oct 150.120.13$0.137.7%2.4K0.08694
$278.00Oct 150.080.09$0.0911.1%1.4K0.06557
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.100.11$0.119.1%21.0K0.151.8K
$272.00Oct 140.310.32$0.323.1%58.8K0.372.1K
$273.00Oct 140.830.85$0.842.4%49.5K0.671.9K
$266.00Oct 150.060.07$0.0714.3%2830.04154
$267.00Oct 150.100.11$0.119.1%6810.07588

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 532 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1447.3747.61$47.490.5%11.00--
$260.00Oct 1412.3512.54$12.451.5%151.0015
$261.00Oct 1411.3711.54$11.451.5%81.001
$262.00Oct 1410.3710.54$10.451.6%111.00--
$263.00Oct 149.359.54$9.452.0%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 157.527.61$7.571.2%211.00157
$281.00Oct 158.488.61$8.551.5%161.00433
$282.00Oct 159.509.61$9.561.2%651.00167
$283.00Oct 1510.4910.62$10.561.2%31.0082
$284.00Oct 1511.5011.61$11.561.0%--1.0092

Most actively traded options today. High liquidity = easy entry/exit. 1,209 active (total vol 983.7K, top 58.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.100.11$0.119.1%49.6K0.14319
$275.00Oct 140.040.05$0.0520.0%46.8K0.06337
$273.00Oct 140.280.29$0.293.4%32.0K0.33139
$276.00Oct 140.020.03$0.0333.3%17.3K0.032.0K
$282.00Oct 160.050.06$0.0616.7%9.7K0.0331.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.310.32$0.323.1%58.8K0.372.1K
$273.00Oct 140.830.85$0.842.4%49.5K0.671.9K
$260.00Nov 202.492.52$2.511.2%46.0K0.2334.4K
$271.00Oct 303.353.39$3.371.2%45.6K0.4446.1K
$278.00Oct 306.977.09$7.031.7%45.6K0.7046.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 17.9%, max 23.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Oct 14Nov 2720.8%16.9%23.2%32.0K149
$272.00Oct 14Nov 2720.4%17.1%19.4%4.9K24
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Oct 14Nov 2720.8%16.9%23.2%49.5K2.0K
$272.00Oct 14Nov 2720.4%17.1%19.4%58.8K2.2K
$272.50Nov 6Nov 2717.7%17.0%4.2%46181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 464 found (best R:R 12.51, avg 4.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 16$0.10$0.90$0.1015%9.00$277.10
$278.00$279.00Oct 19$0.10$0.90$0.1014%9.00$278.10
$291.00$292.00Nov 27$0.13$0.87$0.1314%6.69$291.13
$291.00$292.00Nov 20$0.11$0.89$0.1112%8.09$291.11
$293.00$294.00Nov 27$0.11$0.89$0.1112%8.09$293.11
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$0.26$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$0.28$4.72$0.2810%16.86$249.72
$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 0.24, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 28$0.39$0.39$1.6179%0.24$280.39
$273.00$274.00Nov 27$0.56$0.56$0.4450%1.27$273.56
$276.00$277.00Nov 13$0.47$0.47$0.5358%0.89$276.47
$273.00$274.00Nov 20$0.55$0.55$0.4551%1.22$273.55
$275.00$276.00Nov 6$0.48$0.48$0.5257%0.92$275.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Oct 14$0.21$0.21$0.7963%0.27$271.79
$257.50$240.00Oct 26$0.25$0.25$17.2593%0.01$257.25
$270.00$269.00Oct 15$0.17$0.17$0.8377%0.20$269.83
$260.00$250.00Oct 28$0.47$0.47$9.5387%0.05$259.53
$271.00$270.00Oct 15$0.25$0.25$0.7567%0.33$270.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.78, cheapest $0.69)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.7120.8%20.4%
$272.00Oct 14Oct 15$0.7520.4%20.3%
$272.50Nov 6Nov 13$0.8917.7%17.7%
$277.50Oct 30Nov 6$0.9817.9%18.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6920.8%20.4%
$272.00Oct 14Oct 15$0.7320.4%20.3%
$272.50Nov 6Nov 13$0.6917.7%17.7%
$277.50Oct 30Nov 6$0.7817.9%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 468 found (cheapest 0.40% of stock, avg 4.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Oct 14$0.78$0.32$1.10$270.90$273.100.40%
$273.00Oct 14$0.29$0.84$1.13$271.87$274.130.41%
$271.00Oct 14$1.55$0.11$1.66$269.34$272.660.61%
$274.00Oct 14$0.11$1.65$1.76$272.24$275.760.65%
$273.00Oct 15$1.00$1.53$2.53$270.47$275.530.93%
$270.00Oct 14$2.51$0.04$2.55$267.45$272.550.94%
$275.00Oct 14$0.05$2.55$2.60$272.40$277.600.95%
$272.00Oct 15$1.53$1.05$2.58$269.42$274.580.95%
$274.00Oct 15$0.63$2.15$2.78$271.22$276.781.02%
$271.00Oct 15$2.17$0.69$2.86$268.14$273.861.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.03% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$270.00Oct 14$0.05$0.04$0.09$269.91$275.09
$275.00$271.00Oct 14$0.05$0.11$0.16$270.84$275.16
$274.00$270.00Oct 14$0.11$0.04$0.15$269.85$274.15
$274.00$271.00Oct 14$0.11$0.11$0.22$270.78$274.22
$277.00$268.00Oct 15$0.13$0.17$0.30$267.70$277.30
$276.00$268.00Oct 15$0.22$0.17$0.39$267.61$276.39
$277.00$269.00Oct 15$0.13$0.27$0.40$268.60$277.40
$273.00$270.00Oct 14$0.29$0.04$0.33$269.67$273.33
$276.00$269.00Oct 15$0.22$0.27$0.49$268.51$276.49
$273.00$271.00Oct 14$0.29$0.11$0.40$270.60$273.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 400 found (best R:R 1.13, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256280/281Nov 27$0.53$0.4746%1.13$255.47$280.53
257/258280/281Nov 20$0.53$0.4746%1.13$257.47$280.53
257/258278/279Nov 6$0.49$0.5150%0.96$257.51$278.49
257/258279/280Nov 6$0.46$0.5453%0.85$257.54$279.46
254/255280/281Nov 13$0.45$0.5554%0.82$254.55$280.45
252/253280/281Nov 20$0.47$0.5352%0.89$252.53$280.47
253/254280/281Nov 20$0.48$0.5251%0.92$253.52$280.48
254/255280/281Nov 20$0.49$0.5150%0.96$254.51$280.49
255/256280/281Nov 20$0.50$0.5049%1.00$255.50$280.50
257/258281/282Nov 20$0.50$0.5049%1.00$257.50$281.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 195 found (best R:R 51.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.19$9.8111%51.63
$250.00$255.00$260.00Nov 13$0.17$4.8311%28.41
$220.00$225.00$230.00Nov 20$0.09$4.916%54.56
$271.00$272.00$273.00Oct 14$0.28$0.7252%2.57
$268.00$270.00$272.00Nov 27$0.06$1.949%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$273.00$274.00$275.00Oct 14$0.09$0.9127%10.11
$250.00$255.00$260.00Oct 22$0.07$4.935%70.43
$270.00$271.00$272.00Oct 14$0.14$0.8631%6.14
$240.00$245.00$250.00Nov 27$0.11$4.896%44.45
$271.00$272.00$273.00Oct 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. 446 found (best net $-1.52, 430 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.33$6.67
$266.00$272.001:2Oct 28-$0.08$5.92
$261.00$266.001:2Oct 19-$2.18$2.82
$267.00$271.001:2Oct 27-$1.58$2.42
$266.00$270.001:2Oct 26-$1.88$2.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$1.52$11.48
$290.00$283.001:2Oct 28-$3.98$3.02
$291.00$284.001:2Oct 26-$4.61$2.39
$275.00$274.001:2Oct 14-$0.75$0.25
$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. 237 found (best yield 2.70%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Nov 27$7.360.500.2%2.70%2.91%110
$274.00Nov 27$6.800.480.6%2.50%3.07%531
$275.00Nov 27$6.270.460.9%2.30%3.24%361
$276.00Nov 27$5.770.441.3%2.12%3.42%785
$277.00Nov 27$5.290.411.7%1.94%3.62%129
$273.00Nov 20$6.830.490.2%2.51%2.71%37296
$277.50Nov 27$5.060.401.9%1.86%3.71%45100
$274.00Nov 20$6.290.480.6%2.31%2.88%48098
$278.00Nov 27$4.830.392.0%1.77%3.81%374
$275.00Nov 20$5.770.450.9%2.12%3.06%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 324,626
Total Puts 659,126
Put/Call Ratio 2.03
Net Difference -334,500

Prior's Put/Call Breakdown

Total Calls 379,442
Total Puts 422,121
Put/Call Ratio 1.11
Net Difference -42,679

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