Tour v531
IWM
iShares Russell 2000 ETF
$271.85 -1.75%
(10/14 12:00) ◀
|
Wednesday, October 14, 2026 (12:05pm)
January 2026
|
▶ (10/14 12:10)
◀ 10/14 12:05 ▶

Option Volume

Detail
ℹ
Current (10/14 12:05pm) 1,165,191
Calls: 386,483 (33%)
Puts: 778,708 (67%)
Prior (10/13) 901,418
Calls: 433,800 (48%)
Puts: 467,618 (52%)
Current vs Prior +29.26%
Calls: -10.91% (Calls)
Puts: +66.53% (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 -32.27%
Calls: -51.55%
Puts: -15.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 12:05pm) $217.82M
Calls: $19.36M (9%)
Puts: $198.45M (91%)
Prior (10/13) $88.30M
Calls: $21.23M (24%)
Puts: $67.08M (76%)
Current vs Prior +146.67%
Calls: -8.77%
Puts: +195.85%
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 +12.49%
Calls: -71.20%
Puts: +56.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 12:05pm) 2.01
Prior (10/13) 1.08
Current vs Prior +86.91%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +76.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 12:05pm) 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 0.62% | 1.20%0.62% | 1.52%1.52% | 2.46%1.20% | 5.18%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -47.87% | -17.09%-47.87% | -8.99%-8.99% | +1.18%-17.09% | +2.15%
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 -33.99% | -4.30%-4.25% | +18.94%+18.75% | +3.68%-39.07% | -4.21%
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 -47.87% | -17.09%-47.87% | -8.99%-8.99% | +1.18%-17.09% | +2.15%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.22% | 0.90%
Calls: 2.78% | 1.08%
Puts: 1.67% | 0.71%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +20.00% | -69.90%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -26.18% | -66.60%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($198.45M) vs calls ($19.36M). Massive premium surge with dollar volume up 147% vs prior. Extreme bearish P/C ratio of 2.01 - heavy put buying. P/C ratio rising 87% - 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
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
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 1,064 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Nov 2019.7219.81$19.770.5%420.82141
$253.00Nov 2021.4721.57$21.520.5%330.849
$266.00Oct 166.236.26$6.250.5%550.8835
$274.00Nov 206.076.10$6.090.5%4840.4698
$220.00Oct 1651.7852.04$51.910.5%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1453.0653.31$53.190.5%11.00--
$324.00Oct 1452.0652.31$52.190.5%91.00--
$323.00Oct 1451.0651.31$51.190.5%101.00--
$321.00Oct 1449.0649.31$49.190.5%41.00--
$322.00Oct 1450.0550.31$50.180.5%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 335 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.050.06$0.0616.7%56.0K0.08319
$273.00Oct 140.140.15$0.156.7%43.2K0.19139
$272.00Oct 140.450.46$0.462.2%10.3K0.4424
$278.00Oct 150.060.07$0.0714.3%1.5K0.04557
$277.00Oct 150.100.11$0.119.1%2.4K0.07694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.070.08$0.0812.5%11.2K0.112.2K
$271.00Oct 140.210.22$0.224.5%30.5K0.281.8K
$272.00Oct 140.590.60$0.601.7%69.9K0.572.1K
$265.00Oct 150.070.08$0.0812.5%4220.04864
$266.00Oct 150.110.12$0.128.3%3010.07154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 539 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1446.6946.94$46.820.5%11.00--
$260.00Oct 1411.7211.92$11.821.7%191.0015
$261.00Oct 1410.7210.92$10.821.8%121.001
$262.00Oct 149.729.92$9.822.0%111.00--
$263.00Oct 148.758.92$8.841.9%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 1611.1211.25$11.181.2%111.0012.5K
$284.00Oct 1612.1212.26$12.191.1%421.0015.0K
$285.00Oct 1613.1113.26$13.181.1%4901.0050.3K
$286.00Oct 1614.0514.31$14.181.8%51.007.2K
$287.00Oct 1615.0415.31$15.181.8%--1.004.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,233 active (total vol 1.2M, top 69.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.050.06$0.0616.7%56.0K0.08319
$275.00Oct 140.030.04$0.0425.0%50.1K0.04337
$273.00Oct 140.140.15$0.156.7%43.2K0.19139
$276.00Oct 140.010.02$0.0250.0%17.8K0.022.0K
$282.00Oct 160.050.06$0.0616.7%13.3K0.0331.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.590.60$0.601.7%69.9K0.572.1K
$273.00Oct 141.281.31$1.302.3%52.6K0.811.9K
$260.00Nov 202.692.72$2.711.1%48.7K0.2434.4K
$271.00Oct 303.693.74$3.721.3%45.7K0.4646.1K
$278.00Oct 307.467.57$7.521.5%45.6K0.7246.2K

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 30.1%, max 37.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Oct 14Nov 2723.4%17.0%37.4%43.2K149
$272.00Oct 14Nov 2722.3%17.2%29.3%10.3K24
$271.00Oct 14Nov 2022.9%18.1%26.4%1.1K183
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Oct 14Nov 2723.4%17.0%37.4%52.6K2.0K
$272.00Oct 14Nov 2722.5%17.2%30.4%70.0K2.2K
$271.00Oct 14Nov 2722.7%17.5%30.1%30.5K1.8K
$272.50Nov 6Nov 2720.5%17.1%19.6%47181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 483 found (best R:R 11.20, avg 4.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$291.00Nov 27$0.14$0.86$0.1415%6.14$290.14
$277.00$278.00Oct 20$0.15$0.85$0.1518%5.67$277.15
$291.00$292.00Nov 20$0.11$0.89$0.1112%8.09$291.11
$291.00$292.00Nov 27$0.13$0.87$0.1314%6.69$291.13
$289.00$290.00Nov 13$0.11$0.89$0.1112%8.09$289.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.41$4.59$0.4114%11.20$249.59
$245.00$240.00Nov 27$0.29$4.71$0.2910%16.24$244.71
$250.00$245.00Nov 13$0.30$4.70$0.3011%15.67$249.70
$240.00$235.00Nov 27$0.20$4.80$0.208%24.00$239.80
$240.00$235.00Nov 20$0.17$4.83$0.177%28.41$239.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 358 found (best R:R 1.22, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Nov 27$0.55$0.55$0.4552%1.22$273.55
$272.00$273.00Nov 20$0.57$0.57$0.4350%1.33$272.57
$274.00$275.00Nov 20$0.52$0.52$0.4854%1.08$274.52
$272.00$273.00Nov 27$0.56$0.56$0.4450%1.27$272.56
$275.00$276.00Nov 27$0.50$0.50$0.5056%1.00$275.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$257.50$240.00Oct 26$0.30$0.30$17.2092%0.02$257.20
$260.00$250.00Oct 28$0.56$0.56$9.4486%0.06$259.44
$271.00$270.00Oct 14$0.14$0.14$0.8672%0.16$270.86
$269.00$268.00Oct 15$0.16$0.16$0.8479%0.19$268.84
$270.00$269.00Oct 15$0.23$0.23$0.7770%0.30$269.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.82, cheapest $0.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.8820.5%17.9%
$272.00Oct 14Oct 15$0.8122.3%22.0%
$277.50Oct 30Nov 6$0.9518.3%19.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.7020.5%17.9%
$272.00Oct 14Oct 15$0.8022.5%22.0%
$277.50Oct 30Nov 6$0.7718.3%19.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 480 found (cheapest 0.39% of stock, avg 4.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Oct 14$0.46$0.60$1.06$270.94$273.060.39%
$271.00Oct 14$1.08$0.22$1.30$269.70$272.300.48%
$273.00Oct 14$0.15$1.30$1.45$271.55$274.450.53%
$270.00Oct 14$1.94$0.08$2.02$267.98$272.020.74%
$274.00Oct 14$0.06$2.23$2.29$271.71$276.290.84%
$272.00Oct 15$1.27$1.40$2.67$269.33$274.670.98%
$273.00Oct 15$0.83$1.94$2.77$270.23$275.771.02%
$271.00Oct 15$1.85$0.97$2.82$268.18$273.821.04%
$269.00Oct 14$2.85$0.03$2.88$266.12$271.881.06%
$274.00Oct 15$0.51$2.63$3.14$270.86$277.141.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$274.00$270.00Oct 14$0.06$0.08$0.14$269.86$274.14
$273.00$270.00Oct 14$0.15$0.08$0.23$269.77$273.23
$274.00$271.00Oct 14$0.06$0.22$0.28$270.72$274.28
$276.00$267.00Oct 15$0.18$0.18$0.36$266.64$276.36
$273.00$271.00Oct 14$0.15$0.22$0.37$270.63$273.37
$276.00$268.00Oct 15$0.18$0.27$0.45$267.55$276.45
$275.00$267.00Oct 15$0.30$0.18$0.48$266.52$275.48
$275.00$268.00Oct 15$0.30$0.27$0.57$267.43$275.57
$276.00$269.00Oct 15$0.18$0.43$0.61$268.39$276.61
$275.00$269.00Oct 15$0.30$0.43$0.73$268.27$275.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 420 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257278/279Nov 6$0.48$0.5252%0.92$256.52$278.48
252/253279/280Nov 13$0.46$0.5454%0.85$252.54$279.46
255/256279/280Nov 13$0.49$0.5150%0.96$255.51$279.49
251/252279/280Nov 20$0.48$0.5251%0.92$251.52$279.48
252/253279/280Nov 20$0.49$0.5150%0.96$252.51$279.49
253/254279/280Nov 20$0.50$0.5049%1.00$253.50$279.50
253/254280/281Nov 27$0.50$0.5049%1.00$253.50$280.50
260/261278/279Nov 6$0.53$0.4746%1.13$260.47$278.53
254/255279/280Nov 13$0.47$0.5352%0.89$254.53$279.47
254/255280/281Nov 27$0.51$0.4948%1.04$254.49$280.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 179 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Nov 20$0.06$4.946%82.33
$269.00$270.00$271.00Oct 14$0.05$0.9523%19.00
$266.00$269.00$272.00Oct 28$0.31$2.6922%8.68
$250.00$255.00$260.00Nov 13$0.24$4.7611%19.83
$268.00$270.00$272.00Nov 27$0.05$1.959%39.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$271.00$272.00Oct 14$0.24$0.7646%3.17
$269.00$270.00$271.00Oct 14$0.09$0.9124%10.11
$250.00$255.00$260.00Oct 22$0.11$4.896%44.45
$250.00$255.00$260.00Oct 20$0.06$4.944%82.33
$240.00$245.00$250.00Nov 27$0.12$4.886%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 439 found (best net $-2.20, 420 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$261.00$266.001:2Oct 19-$1.76$3.24
$267.00$271.001:2Oct 27-$1.42$2.58
$266.00$270.001:2Oct 26-$1.65$2.35
$270.00$271.001:2Oct 14-$0.22$0.78
$262.50$267.001:2Oct 27-$3.16$1.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.20$10.80
$290.00$283.001:2Oct 28-$4.59$2.41
$291.00$284.001:2Oct 26-$5.24$1.76
$274.00$273.001:2Oct 14-$0.37$0.63
$230.00$220.001:2Nov 6-$0.06$9.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 246 found (best yield 2.80%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.620.500.1%2.80%2.86%6--
$273.00Nov 27$7.060.480.4%2.60%3.02%110
$274.00Nov 27$6.520.470.8%2.40%3.19%531
$275.00Nov 27$6.010.441.2%2.21%3.37%661
$276.00Nov 27$5.520.421.5%2.03%3.56%785
$272.00Nov 20$7.140.500.1%2.63%2.68%46144
$273.00Nov 20$6.580.480.4%2.42%2.84%39296
$277.00Nov 27$5.050.401.9%1.86%3.75%129
$274.00Nov 20$6.070.460.8%2.23%3.02%48498
$277.50Nov 27$4.830.392.1%1.78%3.86%45100

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 386,483
Total Puts 778,708
Put/Call Ratio 2.01
Net Difference -392,225

Prior's Put/Call Breakdown

Total Calls 433,800
Total Puts 467,618
Put/Call Ratio 1.08
Net Difference -33,818

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