Tour v531
IWM
iShares Russell 2000 ETF
$272.25 -1.61%
(10/14 11:35) ◀
|
Wednesday, October 14, 2026 (11:40am)
January 2026
|
▶ (10/14 11:45)
◀ 10/14 11:40 ▶

Option Volume

Detail
ℹ
Current (10/14 11:40am) 1,003,262
Calls: 332,856 (33%)
Puts: 670,406 (67%)
Prior (10/13) 816,288
Calls: 388,732 (48%)
Puts: 427,556 (52%)
Current vs Prior +22.91%
Calls: -14.37% (Calls)
Puts: +56.80% (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 -41.68%
Calls: -58.27%
Puts: -27.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 11:40am) $178.77M
Calls: $17.47M (10%)
Puts: $161.30M (90%)
Prior (10/13) $81.95M
Calls: $17.81M (22%)
Puts: $64.14M (78%)
Current vs Prior +118.14%
Calls: -1.94%
Puts: +151.50%
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 -7.68%
Calls: -74.02%
Puts: +27.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:40am) 2.01
Prior (10/13) 1.10
Current vs Prior +83.12%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +76.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 11:40am) 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% | 1.14%0.61% | 1.45%1.45% | 2.37%1.14% | 5.08%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -48.25% | -21.29%-48.25% | -13.08%-13.08% | -2.45%-21.29% | +0.33%
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 -34.48% | -9.14%-4.96% | +13.60%+13.42% | -0.04%-42.15% | -5.92%
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 -48.25% | -21.29%-48.25% | -13.08%-13.08% | -2.45%-21.29% | +0.33%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.25% | 1.30%
Calls: 1.49% | 1.40%
Puts: 1.00% | 1.20%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -32.43% | -56.52%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -58.43% | -51.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($161.30M) vs calls ($17.47M). Massive premium surge with dollar volume up 118% vs prior. Extreme bearish P/C ratio of 2.01 - 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
11:40BEARISHBEARISHBEARISH
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 1,068 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2053.3553.57$53.460.4%31.0063
$278.00Nov 204.304.32$4.310.5%4360.38768
$240.00Nov 2033.8634.02$33.940.5%--0.93174
$267.00Oct 165.655.68$5.670.5%20.8725
$245.00Nov 2029.1129.27$29.190.5%--0.91216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 1451.6251.86$51.740.5%91.00--
$273.00Oct 162.052.06$2.050.5%8.8K0.5662.9K
$325.00Oct 1452.6252.88$52.750.5%11.00--
$320.00Oct 1447.6247.88$47.750.5%41.00--
$323.00Oct 1450.6250.91$50.770.6%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 332 found (avg $0.38, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.080.09$0.0911.1%50.8K0.12319
$273.00Oct 140.240.25$0.254.0%33.5K0.29139
$272.00Oct 140.660.67$0.671.5%5.6K0.5724
$277.00Oct 150.110.12$0.128.3%2.4K0.08694
$278.00Oct 150.070.08$0.0812.5%1.4K0.05557
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.130.14$0.147.1%22.3K0.191.8K
$272.00Oct 140.400.41$0.412.4%62.0K0.422.1K
$266.00Oct 150.070.08$0.0812.5%2860.05154
$267.00Oct 150.120.13$0.137.7%6950.07588
$268.00Oct 150.190.20$0.205.0%1.7K0.112.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 535 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1447.0947.38$47.240.6%11.00--
$260.00Oct 1412.1412.37$12.261.9%191.0015
$261.00Oct 1411.1411.32$11.231.6%121.001
$262.00Oct 1410.1310.37$10.252.3%111.00--
$263.00Oct 149.169.36$9.262.2%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 1610.6810.80$10.741.1%61.0012.5K
$284.00Oct 1611.7011.81$11.760.9%331.0015.0K
$285.00Oct 1612.7012.80$12.750.8%4891.0050.3K
$286.00Oct 1613.6113.92$13.772.3%51.007.2K
$287.00Oct 1614.6114.92$14.772.1%--1.004.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,216 active (total vol 1.0M, top 62.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.080.09$0.0911.1%50.8K0.12319
$275.00Oct 140.030.04$0.0425.0%47.0K0.05337
$273.00Oct 140.240.25$0.254.0%33.5K0.29139
$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 140.400.41$0.412.4%62.0K0.422.1K
$273.00Oct 140.991.00$1.001.0%50.3K0.711.9K
$260.00Nov 202.552.57$2.560.8%47.6K0.2334.4K
$271.00Oct 303.453.50$3.481.4%45.7K0.4446.1K
$278.00Oct 307.117.21$7.161.4%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. 7 strikes (avg 23.8%, max 31.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Oct 14Nov 2721.8%16.9%28.9%33.5K149
$271.00Oct 14Nov 2022.6%18.0%25.9%500183
$272.00Oct 14Nov 2721.3%17.1%24.3%5.6K24
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2722.7%17.3%31.1%22.3K1.8K
$273.00Oct 14Nov 2721.8%16.9%28.9%50.3K2.0K
$272.00Oct 14Nov 2721.0%17.1%22.9%62.0K2.2K
$272.50Nov 6Nov 2717.8%17.0%4.5%47181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 470 found (best R:R 11.82, avg 4.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 16$0.10$0.90$0.1014%9.00$277.10
$278.00$279.00Oct 19$0.10$0.90$0.1013%9.00$278.10
$277.00$278.00Oct 19$0.14$0.86$0.1418%6.14$277.14
$281.00$282.00Oct 27$0.12$0.88$0.1214%7.33$281.12
$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$0.39$4.61$0.3913%11.82$249.61
$240.00$235.00Nov 27$0.18$4.82$0.187%26.78$239.82
$245.00$240.00Nov 27$0.28$4.72$0.2810%16.86$244.72
$245.00$240.00Nov 13$0.18$4.82$0.187%26.78$244.82
$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. 347 found (best R:R 1.27, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Nov 27$0.56$0.56$0.4451%1.27$273.56
$273.00$274.00Nov 20$0.55$0.55$0.4551%1.22$273.55
$274.00$275.00Nov 6$0.51$0.51$0.4954%1.04$274.51
$280.00$282.00Oct 28$0.37$0.37$1.6380%0.23$280.37
$273.00$274.00Oct 28$0.52$0.52$0.4852%1.08$273.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Oct 14$0.27$0.27$0.7358%0.37$271.73
$257.50$240.00Oct 26$0.26$0.26$17.2493%0.02$257.24
$260.00$250.00Oct 28$0.50$0.50$9.5087%0.05$259.50
$270.00$269.00Oct 15$0.19$0.19$0.8175%0.23$269.81
$271.00$270.00Oct 15$0.27$0.27$0.7365%0.37$270.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.80, cheapest $0.76)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7621.3%20.5%
$272.50Nov 6Nov 13$0.8617.7%17.7%
$277.50Oct 30Nov 6$0.9718.0%18.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7421.0%20.5%
$272.50Nov 6Nov 13$0.7017.8%17.7%
$277.50Oct 30Nov 6$0.7818.0%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 473 found (cheapest 0.40% of stock, avg 4.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Oct 14$0.67$0.41$1.08$270.92$273.080.40%
$273.00Oct 14$0.25$1.00$1.25$271.75$274.250.46%
$271.00Oct 14$1.40$0.14$1.54$269.46$272.540.57%
$274.00Oct 14$0.09$1.84$1.93$272.07$275.930.71%
$270.00Oct 14$2.30$0.05$2.35$267.65$272.350.86%
$272.00Oct 15$1.43$1.15$2.58$269.42$274.580.95%
$273.00Oct 15$0.95$1.66$2.61$270.39$275.610.96%
$275.00Oct 14$0.04$2.80$2.84$272.16$277.841.04%
$271.00Oct 15$2.05$0.77$2.82$268.18$273.821.04%
$274.00Oct 15$0.59$2.30$2.89$271.11$276.891.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.03% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$270.00Oct 14$0.04$0.05$0.09$269.91$275.09
$274.00$270.00Oct 14$0.09$0.05$0.14$269.86$274.14
$275.00$271.00Oct 14$0.04$0.14$0.18$270.82$275.18
$274.00$271.00Oct 14$0.09$0.14$0.23$270.77$274.23
$277.00$268.00Oct 15$0.12$0.20$0.32$267.68$277.32
$273.00$270.00Oct 14$0.25$0.05$0.30$269.70$273.30
$276.00$268.00Oct 15$0.20$0.20$0.40$267.60$276.40
$273.00$271.00Oct 14$0.25$0.14$0.39$270.61$273.39
$277.00$269.00Oct 15$0.12$0.31$0.43$268.57$277.43
$276.00$269.00Oct 15$0.20$0.31$0.51$268.49$276.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 430 found (best R:R 0.96, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
257/258278/279Nov 6$0.49$0.5150%0.96$257.51$278.49
253/254280/281Nov 13$0.44$0.5655%0.79$253.56$280.44
255/256280/281Nov 13$0.46$0.5453%0.85$255.54$280.46
255/256280/281Nov 20$0.50$0.5049%1.00$255.50$280.50
258/259278/279Nov 6$0.50$0.5049%1.00$258.50$278.50
253/254279/280Nov 13$0.46$0.5452%0.85$253.54$279.46
259/260280/281Nov 13$0.51$0.4947%1.04$259.49$280.51
255/256282/283Nov 20$0.45$0.5553%0.82$255.55$282.45
256/257281/282Nov 27$0.51$0.4947%1.04$256.49$281.51
259/260278/279Nov 6$0.51$0.4947%1.04$259.49$278.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 180 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.24$9.7611%40.67
$240.00$245.00$250.00Oct 30$0.07$4.937%70.43
$250.00$255.00$260.00Nov 13$0.20$4.8011%24.00
$269.00$270.00$271.00Oct 14$0.06$0.9419%15.67
$270.00$271.00$272.00Oct 14$0.17$0.8335%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 22$0.08$4.925%61.50
$240.00$245.00$250.00Nov 27$0.11$4.896%44.45
$272.00$273.00$274.00Oct 14$0.25$0.7546%3.00
$270.00$271.00$272.00Oct 14$0.18$0.8236%4.56
$269.00$270.00$271.00Oct 14$0.06$0.9416%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 449 found (best net $-1.76, 432 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.18$6.82
$266.00$272.001:2Oct 28-$0.06$5.94
$261.00$266.001:2Oct 19-$2.02$2.98
$267.00$271.001:2Oct 27-$1.53$2.47
$266.00$270.001:2Oct 26-$1.77$2.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$1.76$11.24
$290.00$283.001:2Oct 28-$4.15$2.85
$291.00$284.001:2Oct 26-$4.82$2.18
$274.00$273.001:2Oct 14-$0.16$0.84
$260.00$255.001:2Oct 22$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 236 found (best yield 2.66%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Nov 27$7.240.490.3%2.66%2.93%110
$274.00Nov 27$6.680.470.6%2.45%3.10%531
$275.00Nov 27$6.170.451.0%2.27%3.28%361
$276.00Nov 27$5.670.431.4%2.08%3.46%785
$277.00Nov 27$5.190.411.7%1.91%3.65%129
$273.00Nov 20$6.750.490.3%2.48%2.75%37296
$277.50Nov 27$4.960.401.9%1.82%3.75%45100
$274.00Nov 20$6.200.470.6%2.28%2.92%48098
$278.00Nov 27$4.740.392.1%1.74%3.85%374
$275.00Nov 20$5.680.451.0%2.09%3.10%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 332,856
Total Puts 670,406
Put/Call Ratio 2.01
Net Difference -337,550

Prior's Put/Call Breakdown

Total Calls 388,732
Total Puts 427,556
Put/Call Ratio 1.10
Net Difference -38,824

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