Tour v531
IWM
iShares Russell 2000 ETF
$272.12 -1.66%
(10/14 11:40) ◀
|
Wednesday, October 14, 2026 (11:45am)
January 2026
|
▶ (10/14 11:50)
◀ 10/14 11:45 ▶

Option Volume

Detail
ℹ
Current (10/14 11:45am) 1,069,009
Calls: 342,281 (32%)
Puts: 726,728 (68%)
Prior (10/13) 831,344
Calls: 395,829 (48%)
Puts: 435,515 (52%)
Current vs Prior +28.59%
Calls: -13.53% (Calls)
Puts: +66.87% (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 -37.86%
Calls: -57.09%
Puts: -21.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 11:45am) $195.52M
Calls: $17.59M (9%)
Puts: $177.93M (91%)
Prior (10/13) $83.34M
Calls: $18.28M (22%)
Puts: $65.06M (78%)
Current vs Prior +134.62%
Calls: -3.78%
Puts: +173.51%
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 +0.97%
Calls: -73.83%
Puts: +40.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:45am) 2.12
Prior (10/13) 1.10
Current vs Prior +92.97%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +86.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 11:45am) 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 0.63% | 1.15%0.63% | 1.47%1.47% | 2.38%1.15% | 5.10%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -46.99% | -20.49%-46.99% | -12.16%-12.16% | -1.95%-20.49% | +0.67%
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 -32.88% | -8.21%-2.63% | +14.80%+14.62% | +0.48%-41.56% | -5.60%
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 -46.99% | -20.49%-46.99% | -12.16%-12.16% | -1.95%-20.49% | +0.67%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.19% | 0.65%
Calls: 1.64% | 0.72%
Puts: 2.73% | 0.57%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +18.38% | -78.26%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -27.17% | -75.87%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($177.93M) vs calls ($17.59M). Massive premium surge with dollar volume up 135% vs prior. Extreme bearish P/C ratio of 2.12 - heavy put buying. P/C ratio rising 93% - 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
11:45BEARISHBEARISHBEARISH
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 1,067 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2033.7533.88$33.820.4%--0.92174
$245.00Nov 2029.0129.14$29.080.4%--0.90216
$252.00Nov 2022.5922.70$22.650.5%330.864
$220.00Oct 1652.0652.32$52.190.5%--1.0010
$255.00Nov 2019.9520.05$20.000.5%180.83141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1452.7953.04$52.920.5%11.00--
$324.00Oct 1451.7952.04$51.920.5%91.00--
$321.00Oct 1448.7949.03$48.910.5%41.00--
$323.00Oct 1450.7951.04$50.920.5%101.00--
$322.00Oct 1449.7950.04$49.920.5%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 327 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.070.08$0.0812.5%52.7K0.10319
$273.00Oct 140.220.23$0.234.3%35.5K0.26139
$272.00Oct 140.600.61$0.611.6%6.5K0.5324
$278.00Oct 150.070.08$0.0812.5%1.4K0.05557
$277.00Oct 150.110.12$0.128.3%2.4K0.08694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.060.07$0.0714.3%8.4K0.092.2K
$271.00Oct 140.170.18$0.185.6%24.0K0.221.8K
$272.00Oct 140.480.49$0.492.0%63.9K0.472.1K
$266.00Oct 150.080.09$0.0911.1%2970.05154
$265.00Oct 150.050.06$0.0616.7%4140.04864

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 537 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Oct 2017.2017.45$17.331.4%41.00--
$250.00Oct 2122.1822.54$22.361.6%61.00--
$230.00Oct 2842.3442.72$42.530.9%21.00--
$230.00Nov 1342.9943.31$43.150.7%21.007
$220.00Nov 2053.1053.41$53.260.6%41.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 144.814.99$4.903.7%7871.003.4K
$278.00Oct 145.816.00$5.903.2%1761.001.9K
$279.00Oct 146.806.99$6.902.8%591.001.1K
$280.00Oct 147.827.99$7.912.1%1911.00566
$281.00Oct 148.819.00$8.912.1%1041.00514

Most actively traded options today. High liquidity = easy entry/exit. 1,223 active (total vol 1.1M, top 63.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.070.08$0.0812.5%52.7K0.10319
$275.00Oct 140.030.04$0.0425.0%47.6K0.05337
$273.00Oct 140.220.23$0.234.3%35.5K0.26139
$276.00Oct 140.020.03$0.0333.3%17.4K0.032.0K
$282.00Oct 160.050.06$0.0616.7%9.7K0.0331.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.480.49$0.492.0%63.9K0.472.1K
$273.00Oct 141.081.11$1.102.7%50.8K0.741.9K
$260.00Nov 202.592.62$2.611.1%48.6K0.2434.4K
$271.00Oct 303.533.58$3.561.4%45.7K0.4546.1K
$278.00Oct 307.247.32$7.281.1%45.6K0.7146.2K

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 28.5%, max 35.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Oct 14Nov 2722.9%16.9%35.1%35.5K149
$271.00Oct 14Nov 2023.5%18.0%30.5%611183
$272.00Oct 14Nov 2722.2%17.2%29.4%6.5K24
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2723.6%17.4%35.4%24.0K1.8K
$273.00Oct 14Nov 2722.9%16.9%35.1%50.8K2.0K
$272.00Oct 14Nov 2722.3%17.2%29.9%64.0K2.2K
$272.50Nov 6Nov 2717.8%17.1%4.3%47181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 480 found (best R:R 11.50, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 19$0.13$0.87$0.1317%6.69$277.13
$291.00$292.00Nov 20$0.11$0.89$0.1112%8.09$291.11
$278.00$279.00Oct 19$0.10$0.90$0.1013%9.00$278.10
$281.00$282.00Oct 27$0.12$0.88$0.1214%7.33$281.12
$277.50$278.00Nov 27$0.20$0.30$0.2040%1.50$277.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.40$4.60$0.4013%11.50$249.60
$245.00$240.00Nov 27$0.28$4.72$0.2810%16.86$244.72
$240.00$235.00Nov 27$0.19$4.81$0.197%25.32$239.81
$235.00$230.00Nov 27$0.13$4.87$0.136%37.46$234.87
$245.00$240.00Nov 13$0.19$4.81$0.198%25.32$244.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 352 found (best R:R 1.22, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Nov 20$0.55$0.55$0.4551%1.22$273.55
$280.00$282.00Oct 28$0.37$0.37$1.6380%0.23$280.37
$274.00$275.00Nov 20$0.52$0.52$0.4853%1.08$274.52
$273.00$274.00Oct 30$0.52$0.52$0.4852%1.08$273.52
$274.00$275.00Nov 6$0.50$0.50$0.5055%1.00$274.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$257.50$240.00Oct 26$0.27$0.27$17.2393%0.02$257.23
$260.00$250.00Oct 28$0.52$0.52$9.4886%0.05$259.48
$272.00$271.00Oct 14$0.31$0.31$0.6953%0.45$271.69
$271.00$270.00Oct 14$0.11$0.11$0.8978%0.12$270.89
$270.00$269.00Oct 15$0.20$0.20$0.8074%0.25$269.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.80, cheapest $0.72)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7722.2%20.6%
$272.50Nov 6Nov 13$0.8717.8%17.8%
$277.50Oct 30Nov 6$0.9518.1%19.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7222.3%20.6%
$272.50Nov 6Nov 13$0.7017.8%17.8%
$277.50Oct 30Nov 6$0.8018.1%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 478 found (cheapest 0.40% of stock, avg 4.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Oct 14$0.61$0.49$1.10$270.90$273.100.40%
$273.00Oct 14$0.23$1.10$1.33$271.67$274.330.49%
$271.00Oct 14$1.31$0.18$1.49$269.51$272.490.55%
$274.00Oct 14$0.08$1.96$2.04$271.96$276.040.75%
$270.00Oct 14$2.19$0.07$2.26$267.74$272.260.83%
$272.00Oct 15$1.38$1.21$2.59$269.41$274.590.95%
$273.00Oct 15$0.90$1.74$2.64$270.36$275.640.97%
$271.00Oct 15$1.98$0.82$2.80$268.20$273.801.03%
$274.00Oct 15$0.56$2.40$2.96$271.04$276.961.09%
$275.00Oct 14$0.04$2.95$2.99$272.01$277.991.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.06% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$274.00$270.00Oct 14$0.08$0.07$0.15$269.85$274.15
$274.00$271.00Oct 14$0.08$0.18$0.26$270.74$274.26
$277.00$268.00Oct 15$0.12$0.22$0.34$267.66$277.34
$273.00$270.00Oct 14$0.23$0.07$0.30$269.70$273.30
$276.00$268.00Oct 15$0.19$0.22$0.41$267.59$276.41
$273.00$271.00Oct 14$0.23$0.18$0.41$270.59$273.41
$277.00$269.00Oct 15$0.12$0.34$0.46$268.54$277.46
$276.00$269.00Oct 15$0.19$0.34$0.53$268.47$276.53
$275.00$268.00Oct 15$0.33$0.22$0.55$267.45$275.55
$275.00$269.00Oct 15$0.33$0.34$0.67$268.33$275.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 435 found (best R:R 0.89, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256278/279Nov 6$0.47$0.5353%0.89$255.53$278.47
253/254279/280Nov 13$0.47$0.5353%0.89$253.53$279.47
253/254280/281Nov 13$0.44$0.5655%0.79$253.56$280.44
255/256279/280Nov 6$0.43$0.5756%0.75$255.57$279.43
255/256280/281Nov 6$0.40$0.6059%0.67$255.60$280.40
251/252282/283Nov 20$0.41$0.5958%0.69$251.59$282.41
253/254282/283Nov 20$0.43$0.5756%0.75$253.57$282.43
260/261279/280Oct 30$0.41$0.5957%0.69$260.59$279.41
251/252281/282Nov 20$0.43$0.5755%0.75$251.57$281.43
253/254281/282Nov 20$0.45$0.5553%0.82$253.55$281.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 180 found (best R:R 36.04, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.27$9.7311%36.04
$270.00$271.00$272.00Oct 14$0.18$0.8238%4.56
$272.00$273.00$274.00Oct 14$0.23$0.7743%3.35
$268.00$270.00$272.00Nov 27$0.07$1.939%27.57
$271.00$272.00$273.00Oct 14$0.32$0.6851%2.12
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 22$0.09$4.915%54.56
$271.00$272.00$273.00Oct 14$0.30$0.7052%2.33
$240.00$245.00$250.00Nov 27$0.12$4.886%40.67
$240.00$245.00$250.00Nov 6$0.08$4.924%61.50
$269.00$270.00$271.00Oct 14$0.07$0.9318%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 445 found (best net $-1.91, 428 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.06$6.94
$266.00$272.001:2Oct 28-$0.03$5.97
$261.00$266.001:2Oct 19-$1.94$3.06
$267.00$271.001:2Oct 27-$1.46$2.54
$266.00$270.001:2Oct 26-$1.72$2.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$1.91$11.09
$290.00$283.001:2Oct 28-$4.28$2.72
$291.00$284.001:2Oct 26-$4.96$2.04
$274.00$273.001:2Oct 14-$0.24$0.76
$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 2.64%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Nov 27$7.180.490.3%2.64%2.96%110
$274.00Nov 27$6.640.470.7%2.44%3.13%531
$275.00Nov 27$6.120.451.1%2.25%3.31%361
$276.00Nov 27$5.620.431.4%2.07%3.49%785
$277.00Nov 27$5.150.411.8%1.89%3.69%129
$273.00Nov 20$6.700.490.3%2.46%2.79%38296
$277.50Nov 27$4.920.402.0%1.81%3.79%45100
$274.00Nov 20$6.160.470.7%2.26%2.95%48098
$278.00Nov 27$4.710.392.2%1.73%3.89%374
$275.00Nov 20$5.640.451.1%2.07%3.13%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 342,281
Total Puts 726,728
Put/Call Ratio 2.12
Net Difference -384,447

Prior's Put/Call Breakdown

Total Calls 395,829
Total Puts 435,515
Put/Call Ratio 1.10
Net Difference -39,686

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