Tour v531
IWM
iShares Russell 2000 ETF
$272.14 -1.65%
(10/14 11:45) ◀
|
Wednesday, October 14, 2026 (11:50am)
January 2026
|
▶ (10/14 11:55)
◀ 10/14 11:50 ▶

Option Volume

Detail
ℹ
Current (10/14 11:50am) 1,084,979
Calls: 350,350 (32%)
Puts: 734,629 (68%)
Prior (10/13) 850,212
Calls: 406,885 (48%)
Puts: 443,327 (52%)
Current vs Prior +27.61%
Calls: -13.89% (Calls)
Puts: +65.71% (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 -36.93%
Calls: -56.08%
Puts: -20.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 11:50am) $195.76M
Calls: $18.02M (9%)
Puts: $177.74M (91%)
Prior (10/13) $86.17M
Calls: $18.40M (21%)
Puts: $67.77M (79%)
Current vs Prior +127.17%
Calls: -2.10%
Puts: +162.28%
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 +1.09%
Calls: -73.20%
Puts: +40.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:50am) 2.10
Prior (10/13) 1.09
Current vs Prior +92.45%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +83.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 11:50am) 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% | 1.46%1.46% | 2.38%1.14% | 5.10%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -48.23% | -21.26%-48.23% | -12.82%-12.82% | -1.80%-21.26% | +0.73%
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 -34.45% | -9.10%-4.91% | +13.93%+13.76% | +0.62%-42.13% | -5.54%
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 -48.23% | -21.26%-48.23% | -12.82%-12.82% | -1.80%-21.26% | +0.73%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.77% | 1.31%
Calls: 1.67% | 1.46%
Puts: 1.87% | 1.16%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -4.32% | -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 -41.14% | -51.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($177.74M) vs calls ($18.02M). Massive premium surge with dollar volume up 127% vs prior. Extreme bearish P/C ratio of 2.10 - heavy put buying. P/C ratio rising 92% - 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
11:50BEARISHBEARISHBEARISH
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 1,068 of results (avg 2.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2033.7833.94$33.860.5%--0.92174
$220.00Oct 1652.1452.41$52.280.5%--1.0010
$272.00Oct 161.851.86$1.860.5%6440.52356
$267.00Oct 165.555.58$5.570.5%20.8725
$257.00Nov 2018.2618.36$18.310.5%100.81120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 1447.7047.94$47.820.5%41.00--
$318.00Oct 1445.7045.94$45.820.5%91.00--
$325.00Oct 1452.7053.00$52.850.6%11.00--
$324.00Oct 1451.7052.00$51.850.6%91.00--
$323.00Oct 1450.7051.00$50.850.6%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 332 found (avg $0.37, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.070.08$0.0812.5%53.6K0.11319
$273.00Oct 140.210.22$0.224.5%37.7K0.27139
$272.00Oct 140.590.60$0.601.7%7.3K0.5524
$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
$270.00Oct 140.050.06$0.0616.7%9.1K0.082.2K
$271.00Oct 140.150.16$0.166.3%26.6K0.191.8K
$272.00Oct 140.450.46$0.462.2%65.1K0.452.1K
$267.00Oct 150.120.13$0.137.7%7280.08588
$265.00Oct 150.050.06$0.0616.7%4200.04864

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 536 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1447.0047.30$47.150.6%11.00--
$260.00Oct 1412.0912.30$12.201.7%191.0015
$261.00Oct 1411.0911.30$11.201.9%121.001
$262.00Oct 1410.0510.30$10.182.5%111.00--
$263.00Oct 149.079.30$9.192.5%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 1610.8110.92$10.871.0%81.0012.5K
$284.00Oct 1611.7811.92$11.851.2%381.0015.0K
$285.00Oct 1612.7812.92$12.851.1%4891.0050.3K
$286.00Oct 1613.6913.91$13.801.6%51.007.2K
$287.00Oct 1614.6914.91$14.801.5%--1.004.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,225 active (total vol 1.1M, top 65.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.070.08$0.0812.5%53.6K0.11319
$275.00Oct 140.030.04$0.0425.0%47.9K0.05337
$273.00Oct 140.210.22$0.224.5%37.7K0.27139
$276.00Oct 140.020.03$0.0333.3%17.5K0.032.0K
$282.00Oct 160.050.06$0.0616.7%9.7K0.0331.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.450.46$0.462.2%65.1K0.452.1K
$273.00Oct 141.061.08$1.071.9%51.2K0.731.9K
$260.00Nov 202.592.62$2.611.1%48.6K0.2434.4K
$271.00Oct 303.523.58$3.551.7%45.7K0.4546.1K
$278.00Oct 307.227.32$7.271.4%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 23.2%, max 30.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Oct 14Nov 2722.1%17.0%30.3%37.7K149
$272.00Oct 14Nov 2721.2%17.2%23.4%7.3K24
$271.00Oct 14Nov 2022.3%18.1%23.3%709183
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Oct 14Nov 2722.1%17.0%30.3%51.2K2.0K
$271.00Oct 14Nov 2722.3%17.5%27.5%26.7K1.8K
$272.00Oct 14Nov 2721.2%17.2%23.4%65.2K2.2K
$272.50Nov 6Nov 2717.8%17.1%4.1%47181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 475 found (best R:R 11.82, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$267.50$268.00Nov 13$0.31$0.19$0.3163%0.61$267.81
$278.00$279.00Oct 20$0.12$0.88$0.1215%7.33$278.12
$291.00$292.00Nov 20$0.11$0.89$0.1112%8.09$291.11
$272.00$273.00Oct 14$0.38$0.62$0.3855%1.63$272.38
$286.00$287.00Nov 13$0.16$0.84$0.1617%5.25$286.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.39$4.61$0.3913%11.82$249.61
$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
$250.00$245.00Nov 13$0.29$4.71$0.2910%16.24$249.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 350 found (best R:R 1.22, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Nov 13$0.55$0.55$0.4552%1.22$273.55
$274.00$275.00Nov 27$0.53$0.53$0.4752%1.13$274.53
$275.00$276.00Nov 20$0.50$0.50$0.5055%1.00$275.50
$273.00$274.00Nov 20$0.54$0.54$0.4651%1.17$273.54
$274.00$275.00Oct 28$0.47$0.47$0.5357%0.89$274.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Oct 14$0.30$0.30$0.7055%0.43$271.70
$257.50$240.00Oct 26$0.27$0.27$17.2393%0.02$257.23
$271.00$270.00Oct 14$0.10$0.10$0.9081%0.11$270.90
$260.00$250.00Oct 28$0.51$0.51$9.4987%0.05$259.49
$269.00$268.00Oct 15$0.13$0.13$0.8782%0.15$268.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.80, cheapest $0.74)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7721.2%20.6%
$272.50Nov 6Nov 13$0.8817.8%17.8%
$277.50Oct 30Nov 6$0.9618.1%19.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7421.2%20.6%
$272.50Nov 6Nov 13$0.6817.8%17.8%
$277.50Oct 30Nov 6$0.7818.1%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 478 found (cheapest 0.39% of stock, avg 4.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Oct 14$0.60$0.46$1.06$270.94$273.060.39%
$273.00Oct 14$0.22$1.07$1.29$271.71$274.290.47%
$271.00Oct 14$1.30$0.16$1.46$269.54$272.460.54%
$274.00Oct 14$0.08$1.94$2.02$271.98$276.020.74%
$270.00Oct 14$2.19$0.06$2.25$267.75$272.250.83%
$272.00Oct 15$1.37$1.20$2.57$269.43$274.570.94%
$273.00Oct 15$0.90$1.72$2.62$270.38$275.620.96%
$271.00Oct 15$1.98$0.81$2.79$268.21$273.791.03%
$275.00Oct 14$0.04$2.86$2.90$272.10$277.901.07%
$274.00Oct 15$0.55$2.38$2.93$271.07$276.931.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$274.00$270.00Oct 14$0.08$0.06$0.14$269.86$274.14
$274.00$271.00Oct 14$0.08$0.16$0.24$270.76$274.24
$273.00$270.00Oct 14$0.22$0.06$0.28$269.72$273.28
$277.00$268.00Oct 15$0.12$0.21$0.33$267.67$277.33
$276.00$268.00Oct 15$0.19$0.21$0.40$267.60$276.40
$273.00$271.00Oct 14$0.22$0.16$0.38$270.62$273.38
$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$0.32$0.21$0.53$267.47$275.53
$275.00$269.00Oct 15$0.32$0.34$0.66$268.34$275.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 423 found (best R:R 1.13, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
256/257280/281Nov 27$0.54$0.4645%1.17$256.46$280.54
257/258280/281Nov 6$0.43$0.5756%0.75$257.57$280.43
251/252280/281Nov 20$0.46$0.5453%0.85$251.54$280.46
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
257/258282/283Nov 20$0.48$0.5251%0.92$257.52$282.48
255/256278/279Nov 6$0.46$0.5453%0.85$255.54$278.46
255/256280/281Nov 6$0.40$0.6058%0.67$255.60$280.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 185 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.22$9.7811%44.45
$250.00$255.00$260.00Nov 13$0.15$4.8511%32.33
$272.00$273.00$274.00Oct 14$0.24$0.7645%3.17
$271.00$272.00$273.00Oct 14$0.32$0.6854%2.12
$268.00$270.00$272.00Nov 27$0.07$1.939%27.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 22$0.09$4.915%54.56
$240.00$245.00$250.00Nov 27$0.11$4.896%44.45
$271.00$272.00$273.00Oct 14$0.31$0.6954%2.23
$240.00$245.00$250.00Nov 6$0.08$4.924%61.50
$240.00$245.00$250.00Nov 13$0.10$4.905%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 443 found (best net $-1.85, 426 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.08$6.92
$266.00$272.001:2Oct 28-$0.02$5.98
$261.00$266.001:2Oct 19-$1.96$3.04
$267.00$271.001:2Oct 27-$1.52$2.48
$266.00$270.001:2Oct 26-$1.76$2.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$1.85$11.15
$290.00$283.001:2Oct 28-$4.29$2.71
$291.00$284.001:2Oct 26-$4.91$2.09
$274.00$273.001:2Oct 14-$0.20$0.80
$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. 237 found (best yield 2.65%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Nov 27$7.210.490.3%2.65%2.97%110
$274.00Nov 27$6.690.470.7%2.46%3.14%531
$275.00Nov 27$6.160.451.1%2.26%3.31%661
$276.00Nov 27$5.670.431.4%2.08%3.50%785
$277.00Nov 27$5.200.411.8%1.91%3.70%129
$273.00Nov 20$6.720.490.3%2.47%2.79%38296
$277.50Nov 27$4.960.402.0%1.82%3.79%45100
$274.00Nov 20$6.190.470.7%2.27%2.96%48098
$278.00Nov 27$4.750.392.1%1.75%3.90%374
$275.00Nov 20$5.670.451.1%2.08%3.13%1.1K3.7K

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 350,350
Total Puts 734,629
Put/Call Ratio 2.10
Net Difference -384,279

Prior's Put/Call Breakdown

Total Calls 406,885
Total Puts 443,327
Put/Call Ratio 1.09
Net Difference -36,442

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