Tour v531
IWM
iShares Russell 2000 ETF
$272.30 -1.59%
(10/14 11:50) ◀
|
Wednesday, October 14, 2026 (11:55am)
January 2026
|
▶ (10/14 12:00)
◀ 10/14 11:55 ▶

Option Volume

Detail
ℹ
Current (10/14 11:55am) 1,117,013
Calls: 363,783 (33%)
Puts: 753,230 (67%)
Prior (10/13) 862,733
Calls: 413,703 (48%)
Puts: 449,030 (52%)
Current vs Prior +29.47%
Calls: -12.07% (Calls)
Puts: +67.75% (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 -35.07%
Calls: -54.39%
Puts: -18.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 11:55am) $195.65M
Calls: $19.33M (10%)
Puts: $176.31M (90%)
Prior (10/13) $85.24M
Calls: $19.27M (23%)
Puts: $65.97M (77%)
Current vs Prior +129.54%
Calls: +0.34%
Puts: +167.27%
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 +1.04%
Calls: -71.24%
Puts: +39.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:55am) 2.07
Prior (10/13) 1.09
Current vs Prior +90.76%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +81.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 11:55am) 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% | 1.13%0.59% | 1.45%1.45% | 2.38%1.13% | 5.09%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -50.43% | -21.81%-50.43% | -13.53%-13.53% | -2.16%-21.82% | +0.53%
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 -37.24% | -9.75%-8.96% | +13.00%+12.83% | +0.26%-42.54% | -5.73%
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 -50.43% | -21.81%-50.43% | -13.53%-13.53% | -2.16%-21.82% | +0.53%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.82% | 1.00%
Calls: 1.49% | 1.38%
Puts: 2.15% | 0.62%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -1.62% | -66.56%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -39.48% | -62.88%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($176.31M) vs calls ($19.33M). Massive premium surge with dollar volume up 130% vs prior. Extreme bearish P/C ratio of 2.07 - heavy put buying. P/C ratio rising 91% - 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
11:55BEARISHBEARISHBEARISH
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 1,063 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$254.00Nov 2021.0021.08$21.040.4%110.8428
$240.00Nov 2033.9434.08$34.010.4%--0.92174
$257.00Nov 2018.4018.48$18.440.4%100.81120
$258.00Nov 2017.5617.64$17.600.5%350.79186
$220.00Oct 1652.2852.54$52.410.5%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1452.5352.80$52.670.5%11.00--
$324.00Oct 1451.5351.81$51.670.5%91.00--
$323.00Oct 1450.5350.81$50.670.6%101.00--
$322.00Oct 1449.5349.81$49.670.6%21.00--
$321.00Oct 1448.5348.81$48.670.6%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 341 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.070.08$0.0812.5%54.3K0.11319
$273.00Oct 140.230.24$0.244.2%39.4K0.29139
$272.00Oct 140.660.67$0.671.5%8.5K0.5924
$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 140.120.13$0.137.7%27.7K0.171.8K
$272.00Oct 140.350.36$0.362.8%66.5K0.412.1K
$273.00Oct 140.920.94$0.932.2%51.8K0.711.9K
$267.00Oct 150.110.12$0.128.3%7480.07588
$266.00Oct 150.070.08$0.0812.5%2980.05154

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 1447.1947.47$47.330.6%11.00--
$260.00Oct 1412.2312.41$12.321.5%191.0015
$261.00Oct 1411.2311.41$11.321.6%121.001
$262.00Oct 1410.2310.41$10.321.7%111.00--
$263.00Oct 149.269.41$9.341.6%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 157.657.75$7.701.3%211.00157
$281.00Oct 158.628.74$8.681.4%201.00433
$282.00Oct 159.649.73$9.690.9%651.00167
$283.00Oct 1510.6310.73$10.680.9%31.0082
$284.00Oct 1511.6411.74$11.690.9%--1.0092

Most actively traded options today. High liquidity = easy entry/exit. 1,226 active (total vol 1.1M, top 66.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.070.08$0.0812.5%54.3K0.11319
$275.00Oct 140.030.04$0.0425.0%48.1K0.05337
$273.00Oct 140.230.24$0.244.2%39.4K0.29139
$276.00Oct 140.020.03$0.0333.3%17.5K0.032.0K
$282.00Oct 160.050.06$0.0616.7%13.3K0.0331.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.350.36$0.362.8%66.5K0.412.1K
$273.00Oct 140.920.94$0.932.2%51.8K0.711.9K
$260.00Nov 202.562.58$2.570.8%48.7K0.2334.4K
$271.00Oct 303.433.48$3.461.4%45.7K0.4446.1K
$278.00Oct 307.087.18$7.131.4%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 21.3%, max 29.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2022.6%18.0%25.2%835183
$273.00Oct 14Nov 2721.2%17.0%24.9%39.4K149
$272.00Oct 14Nov 2720.6%17.2%20.2%8.5K24
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2722.6%17.4%29.6%27.7K1.8K
$273.00Oct 14Nov 2721.2%17.0%24.9%51.9K2.0K
$272.00Oct 14Nov 2720.6%17.2%20.2%66.6K2.2K
$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 18.23, avg 4.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$279.00Oct 19$0.10$0.90$0.1013%9.00$278.10
$289.00$290.00Nov 20$0.14$0.86$0.1415%6.14$289.14
$292.00$293.00Nov 20$0.10$0.90$0.1011%9.00$292.10
$277.00$278.00Oct 19$0.14$0.86$0.1418%6.14$277.14
$293.00$294.00Nov 27$0.11$0.89$0.1112%8.09$293.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$240.00Nov 27$0.26$4.74$0.2610%18.23$244.74
$250.00$245.00Nov 27$0.40$4.60$0.4013%11.50$249.60
$245.00$240.00Nov 13$0.18$4.82$0.187%26.78$244.82
$240.00$235.00Nov 27$0.19$4.81$0.197%25.32$239.81
$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. 349 found (best R:R 1.00, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Oct 30$0.50$0.50$0.5055%1.00$274.50
$273.00$274.00Nov 13$0.55$0.55$0.4551%1.22$273.55
$273.00$274.00Nov 6$0.54$0.54$0.4651%1.17$273.54
$274.00$275.00Nov 13$0.52$0.52$0.4853%1.08$274.52
$273.00$274.00Nov 27$0.55$0.55$0.4551%1.22$273.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$272.00$271.00Oct 14$0.23$0.23$0.7759%0.30$271.77
$269.00$268.00Oct 15$0.12$0.12$0.8883%0.14$268.88
$270.00$269.00Oct 15$0.18$0.18$0.8276%0.22$269.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.81, cheapest $0.76)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7820.6%20.4%
$272.50Nov 6Nov 13$0.8717.8%17.7%
$277.50Oct 30Nov 6$0.9718.1%19.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7620.6%20.4%
$272.50Nov 6Nov 13$0.7017.8%17.7%
$277.50Oct 30Nov 6$0.7918.1%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 474 found (cheapest 0.38% of stock, avg 4.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Oct 14$0.67$0.36$1.03$270.97$273.030.38%
$273.00Oct 14$0.24$0.93$1.17$271.83$274.170.43%
$271.00Oct 14$1.42$0.13$1.55$269.45$272.550.57%
$274.00Oct 14$0.08$1.78$1.86$272.14$275.860.68%
$270.00Oct 14$2.37$0.05$2.42$267.58$272.420.89%
$272.00Oct 15$1.45$1.12$2.57$269.43$274.570.94%
$273.00Oct 15$0.95$1.62$2.57$270.43$275.570.94%
$275.00Oct 14$0.04$2.71$2.75$272.25$277.751.01%
$271.00Oct 15$2.08$0.75$2.83$268.17$273.831.04%
$274.00Oct 15$0.57$2.25$2.82$271.18$276.821.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.03% of stock, avg 1.93%)

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$0.08$0.05$0.13$269.87$274.13
$275.00$271.00Oct 14$0.04$0.13$0.17$270.83$275.17
$274.00$271.00Oct 14$0.08$0.13$0.21$270.79$274.21
$277.00$268.00Oct 15$0.12$0.19$0.31$267.69$277.31
$273.00$270.00Oct 14$0.24$0.05$0.29$269.71$273.29
$276.00$268.00Oct 15$0.20$0.19$0.39$267.61$276.39
$273.00$271.00Oct 14$0.24$0.13$0.37$270.63$273.37
$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. 424 found (best R:R 0.89, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/251280/281Nov 20$0.47$0.5354%0.89$250.53$280.47
256/257280/281Nov 27$0.55$0.4545%1.22$256.45$280.55
254/255280/281Nov 20$0.50$0.5050%1.00$254.50$280.50
256/257280/281Nov 20$0.52$0.4848%1.08$256.48$280.52
253/254280/281Nov 27$0.51$0.4948%1.04$253.49$280.51
256/257278/279Nov 6$0.48$0.5251%0.92$256.52$278.48
250/251282/283Nov 20$0.41$0.5958%0.69$250.59$282.41
257/258280/281Nov 20$0.53$0.4746%1.13$257.47$280.53
250/251281/282Nov 20$0.43$0.5756%0.75$250.57$281.43
253/254280/281Nov 13$0.44$0.5655%0.79$253.56$280.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 188 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.26$9.7411%37.46
$240.00$245.00$250.00Oct 30$0.07$4.937%70.43
$220.00$225.00$230.00Nov 20$0.06$4.946%82.33
$268.00$270.00$272.00Nov 27$0.05$1.959%39.00
$250.00$255.00$260.00Nov 13$0.24$4.7611%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$273.00$274.00$275.00Oct 14$0.08$0.9224%11.50
$250.00$255.00$260.00Oct 22$0.08$4.925%61.50
$270.00$271.00$272.00Oct 14$0.15$0.8534%5.67
$235.00$240.00$245.00Nov 27$0.07$4.934%70.43
$240.00$245.00$250.00Nov 6$0.08$4.924%61.50

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 $-1.67, 432 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.23$6.77
$266.00$272.001:2Oct 28-$0.07$5.93
$261.00$266.001:2Oct 19-$2.07$2.93
$267.00$271.001:2Oct 27-$1.56$2.44
$266.00$270.001:2Oct 26-$1.82$2.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$1.67$11.33
$290.00$283.001:2Oct 28-$4.12$2.88
$291.00$284.001:2Oct 26-$4.75$2.25
$274.00$273.001:2Oct 14-$0.08$0.92
$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 2.68%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Nov 27$7.310.490.3%2.68%2.94%110
$274.00Nov 27$6.760.480.6%2.48%3.11%531
$275.00Nov 27$6.230.461.0%2.29%3.28%661
$276.00Nov 27$5.730.431.4%2.10%3.46%785
$277.00Nov 27$5.250.411.7%1.93%3.65%129
$273.00Nov 20$6.800.490.3%2.50%2.75%38296
$277.50Nov 27$5.020.401.9%1.84%3.75%45100
$274.00Nov 20$6.250.470.6%2.30%2.92%48098
$278.00Nov 27$4.800.392.1%1.76%3.86%374
$275.00Nov 20$5.730.451.0%2.10%3.10%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 363,783
Total Puts 753,230
Put/Call Ratio 2.07
Net Difference -389,447

Prior's Put/Call Breakdown

Total Calls 413,703
Total Puts 449,030
Put/Call Ratio 1.09
Net Difference -35,327

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