Tour v531
IWM
iShares Russell 2000 ETF
$271.88 -1.74%
(10/14 12:05) ◀
|
Wednesday, October 14, 2026 (12:10pm)
January 2026
|
▶ (10/14 12:15)
◀ 10/14 12:10 ▶

Option Volume

Detail
ℹ
Current (10/14 12:10pm) 1,178,531
Calls: 389,871 (33%)
Puts: 788,660 (67%)
Prior (10/13) 913,459
Calls: 439,729 (48%)
Puts: 473,730 (52%)
Current vs Prior +29.02%
Calls: -11.34% (Calls)
Puts: +66.48% (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 -31.49%
Calls: -51.12%
Puts: -14.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 12:10pm) $218.51M
Calls: $19.81M (9%)
Puts: $198.70M (91%)
Prior (10/13) $90.70M
Calls: $20.94M (23%)
Puts: $69.76M (77%)
Current vs Prior +140.92%
Calls: -5.39%
Puts: +184.83%
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 +12.84%
Calls: -70.53%
Puts: +57.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 12:10pm) 2.02
Prior (10/13) 1.08
Current vs Prior +87.77%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +77.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 12:10pm) 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% | 1.19%0.61% | 1.52%1.52% | 2.47%1.19% | 5.19%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -48.80% | -17.61%-48.80% | -9.22%-9.22% | +1.62%-17.61% | +2.43%
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 -35.18% | -4.89%-5.97% | +18.64%+18.46% | +4.14%-39.45% | -3.95%
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 -48.80% | -17.61%-48.80% | -9.22%-9.22% | +1.62%-17.61% | +2.43%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.34% | 1.00%
Calls: 0.93% | 0.54%
Puts: 1.75% | 1.46%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -27.57% | -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 -55.44% | -62.88%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($198.70M) vs calls ($19.81M). Massive premium surge with dollar volume up 141% vs prior. Extreme bearish P/C ratio of 2.02 - heavy put buying. P/C ratio rising 88% - 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
12:10BEARISHBEARISHBEARISH
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 1,072 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2033.5433.67$33.610.4%--0.92174
$245.00Nov 2028.8128.93$28.870.4%--0.90216
$271.00Oct 162.342.35$2.340.4%3670.58351
$254.00Nov 2020.6320.72$20.670.4%140.8328
$255.00Nov 2019.7719.86$19.810.5%420.82141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1452.9953.23$53.110.5%11.00--
$324.00Oct 1451.9952.23$52.110.5%91.00--
$323.00Oct 1450.9951.23$51.110.5%101.00--
$322.00Oct 1449.9950.23$50.110.5%21.00--
$321.00Oct 1448.9949.23$49.110.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 328 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.050.06$0.0616.7%56.3K0.08319
$273.00Oct 140.150.16$0.166.3%44.0K0.20139
$272.00Oct 140.440.45$0.452.2%11.1K0.4724
$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%11.6K0.102.2K
$271.00Oct 140.200.21$0.214.8%31.3K0.251.8K
$272.00Oct 140.570.58$0.571.8%71.1K0.542.1K
$265.00Oct 150.070.08$0.0812.5%4220.04864
$266.00Oct 150.110.12$0.128.3%3020.07154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 541 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1446.7747.01$46.890.5%11.00--
$260.00Oct 1411.8011.97$11.891.4%191.0015
$261.00Oct 1410.8010.97$10.891.6%121.001
$262.00Oct 149.809.97$9.891.7%111.00--
$263.00Oct 148.788.97$8.882.1%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 1611.0711.19$11.131.1%141.0012.5K
$284.00Oct 1612.0812.18$12.130.8%421.0015.0K
$285.00Oct 1613.0813.18$13.130.8%4901.0050.3K
$286.00Oct 1613.9814.23$14.111.8%51.007.2K
$287.00Oct 1614.9815.23$15.111.7%--1.004.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,238 active (total vol 1.2M, top 71.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.050.06$0.0616.7%56.3K0.08319
$275.00Oct 140.030.04$0.0425.0%50.1K0.05337
$273.00Oct 140.150.16$0.166.3%44.0K0.20139
$276.00Oct 140.010.02$0.0250.0%17.9K0.022.0K
$282.00Oct 160.050.06$0.0616.7%13.3K0.0331.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.570.58$0.571.8%71.1K0.542.1K
$273.00Oct 141.271.28$1.270.8%52.7K0.801.9K
$260.00Nov 202.682.72$2.701.5%48.8K0.2434.4K
$271.00Oct 303.693.74$3.721.3%45.7K0.4646.1K
$278.00Oct 307.447.53$7.491.2%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 26.1%, max 34.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Oct 14Nov 2723.0%17.1%34.5%44.0K149
$272.00Oct 14Nov 2721.8%17.3%26.2%11.1K24
$271.00Oct 14Nov 2022.9%18.1%26.1%1.1K183
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Oct 14Nov 2723.0%17.1%34.5%52.7K2.0K
$271.00Oct 14Nov 2722.9%17.5%30.5%31.3K1.8K
$272.00Oct 14Nov 2721.8%17.3%26.2%71.1K2.2K
$272.50Nov 6Nov 2718.0%17.2%4.5%47181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 489 found (best R:R 11.20, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Oct 14$0.63$0.37$0.6375%0.59$271.63
$281.00$282.00Oct 26$0.10$0.90$0.1012%9.00$281.10
$275.00$276.00Oct 15$0.12$0.88$0.1217%7.33$275.12
$276.00$277.00Oct 16$0.14$0.86$0.1418%6.14$276.14
$277.00$278.00Oct 19$0.13$0.87$0.1316%6.69$277.13
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. 361 found (best R:R 1.13, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Nov 27$0.53$0.53$0.4753%1.13$274.53
$272.00$273.00Oct 28$0.55$0.55$0.4550%1.22$272.55
$273.00$274.00Nov 6$0.53$0.53$0.4752%1.13$273.53
$274.00$275.00Nov 20$0.52$0.52$0.4854%1.08$274.52
$280.00$282.00Oct 28$0.36$0.36$1.6480%0.22$280.36
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$0.57$0.57$9.4386%0.06$259.43
$271.00$270.00Oct 14$0.13$0.13$0.8775%0.15$270.87
$268.00$267.00Oct 15$0.10$0.10$0.9086%0.11$267.90
$269.00$268.00Oct 15$0.15$0.15$0.8579%0.18$268.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.82, cheapest $0.68)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.8818.0%17.9%
$272.00Oct 14Oct 15$0.8221.8%21.9%
$277.50Oct 30Nov 6$0.9518.3%19.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6818.0%17.9%
$272.00Oct 14Oct 15$0.8021.8%21.9%
$277.50Oct 30Nov 6$0.7718.3%19.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 482 found (cheapest 0.38% of stock, avg 4.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Oct 14$0.45$0.57$1.02$270.98$273.020.38%
$271.00Oct 14$1.08$0.21$1.29$269.71$272.290.47%
$273.00Oct 14$0.16$1.27$1.43$271.57$274.430.53%
$270.00Oct 14$1.96$0.08$2.04$267.96$272.040.75%
$274.00Oct 14$0.06$2.18$2.24$271.76$276.240.82%
$272.00Oct 15$1.27$1.37$2.64$269.36$274.640.97%
$273.00Oct 15$0.82$1.92$2.74$270.26$275.741.01%
$271.00Oct 15$1.86$0.96$2.82$268.18$273.821.04%
$269.00Oct 14$2.91$0.03$2.94$266.06$271.941.08%
$274.00Oct 15$0.50$2.61$3.11$270.89$277.111.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 2.01%)

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$0.16$0.08$0.24$269.76$273.24
$274.00$271.00Oct 14$0.06$0.21$0.27$270.73$274.27
$276.00$267.00Oct 15$0.18$0.18$0.36$266.64$276.36
$273.00$271.00Oct 14$0.16$0.21$0.37$270.63$273.37
$276.00$268.00Oct 15$0.18$0.28$0.46$267.54$276.46
$275.00$267.00Oct 15$0.30$0.18$0.48$266.52$275.48
$275.00$268.00Oct 15$0.30$0.28$0.58$267.42$275.58
$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 0.89, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
252/253279/280Nov 13$0.47$0.5354%0.89$252.53$279.47
253/254279/280Nov 13$0.48$0.5252%0.92$253.52$279.48
256/257279/280Nov 13$0.51$0.4949%1.04$256.49$279.51
254/255279/280Nov 13$0.48$0.5251%0.92$254.52$279.48
255/256279/280Nov 13$0.49$0.5150%0.96$255.51$279.49
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
256/257278/279Nov 6$0.47$0.5352%0.89$256.53$278.47
254/255279/280Nov 20$0.51$0.4948%1.04$254.49$279.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Oct 30$0.10$4.907%49.00
$266.00$269.00$272.00Oct 28$0.31$2.6922%8.68
$269.00$270.00$271.00Oct 14$0.07$0.9320%13.29
$272.00$273.00$274.00Oct 14$0.19$0.8138%4.26
$271.00$272.00$273.00Oct 14$0.34$0.6654%1.94
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 22$0.09$4.916%54.56
$269.00$270.00$271.00Oct 14$0.08$0.9222%11.50
$240.00$245.00$250.00Nov 27$0.12$4.886%40.67
$270.00$271.00$272.00Oct 14$0.23$0.7743%3.35
$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. 438 found (best net $-2.11, 422 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$261.00$266.001:2Oct 19-$1.80$3.20
$267.00$271.001:2Oct 27-$1.44$2.56
$266.00$270.001:2Oct 26-$1.70$2.30
$270.00$271.001:2Oct 14-$0.20$0.80
$262.50$267.001:2Oct 27-$3.25$1.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.11$10.89
$290.00$283.001:2Oct 28-$4.51$2.49
$291.00$284.001:2Oct 26-$5.19$1.81
$274.00$273.001:2Oct 14-$0.36$0.64
$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. 246 found (best yield 2.83%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.690.510.0%2.83%2.87%6--
$273.00Nov 27$7.130.480.4%2.62%3.03%110
$274.00Nov 27$6.590.470.8%2.42%3.20%3531
$275.00Nov 27$6.070.451.1%2.23%3.38%661
$276.00Nov 27$5.570.421.5%2.05%3.56%785
$272.00Nov 20$7.180.510.0%2.64%2.69%46144
$273.00Nov 20$6.620.490.4%2.43%2.85%39296
$277.00Nov 27$5.100.401.9%1.88%3.76%129
$274.00Nov 20$6.100.460.8%2.24%3.02%49498
$277.50Nov 27$4.880.392.1%1.79%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 389,871
Total Puts 788,660
Put/Call Ratio 2.02
Net Difference -398,789

Prior's Put/Call Breakdown

Total Calls 439,729
Total Puts 473,730
Put/Call Ratio 1.08
Net Difference -34,001

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