Tour v531
IWM
iShares Russell 2000 ETF
$271.52 -1.87%
(10/14 12:10) ◀
|
Wednesday, October 14, 2026 (12:15pm)
January 2026
|
▶ (10/14 12:20)
◀ 10/14 12:15 ▶

Option Volume

Detail
ℹ
Current (10/14 12:15pm) 1,206,303
Calls: 397,968 (33%)
Puts: 808,335 (67%)
Prior (10/13) 919,885
Calls: 443,550 (48%)
Puts: 476,335 (52%)
Current vs Prior +31.14%
Calls: -10.28% (Calls)
Puts: +69.70% (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 -29.88%
Calls: -50.11%
Puts: -12.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 12:15pm) $235.44M
Calls: $19.54M (8%)
Puts: $215.90M (92%)
Prior (10/13) $87.88M
Calls: $22.42M (26%)
Puts: $65.46M (74%)
Current vs Prior +167.90%
Calls: -12.84%
Puts: +229.80%
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 +21.59%
Calls: -70.93%
Puts: +70.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 12:15pm) 2.03
Prior (10/13) 1.07
Current vs Prior +89.14%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +78.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 12:15pm) 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 0.64% | 1.22%0.64% | 1.56%1.56% | 2.50%1.22% | 5.22%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -46.25% | -15.20%-46.25% | -6.90%-6.90% | +2.97%-15.21% | +3.00%
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 -31.94% | -2.11%-1.27% | +21.67%+21.48% | +5.51%-37.68% | -3.41%
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 -46.25% | -15.20%-46.25% | -6.90%-6.90% | +2.97%-15.21% | +3.00%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.16% | 0.90%
Calls: 1.14% | 1.18%
Puts: 1.18% | 0.62%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -37.30% | -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 -61.43% | -66.60%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($215.90M) vs calls ($19.54M). Massive premium surge with dollar volume up 168% vs prior. Extreme bearish P/C ratio of 2.03 - heavy put buying. P/C ratio rising 89% - 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
12:15BEARISHBEARISHBEARISH
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 1,085 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$256.00Nov 2018.6518.72$18.680.4%250.81167
$257.00Nov 2017.8117.88$17.850.4%100.79120
$253.00Nov 2021.2421.33$21.280.4%330.849
$240.00Nov 2033.2033.35$33.280.5%--0.92174
$252.00Nov 2022.1222.22$22.170.5%330.854
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1453.3553.63$53.490.5%11.00--
$324.00Oct 1452.3552.63$52.490.5%91.00--
$323.00Oct 1451.3551.63$51.490.5%101.00--
$322.00Oct 1450.3550.63$50.490.6%21.00--
$321.00Oct 1449.3549.63$49.490.6%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 339 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.050.06$0.0616.7%57.3K0.07319
$273.00Oct 140.130.14$0.147.1%45.4K0.17139
$272.00Oct 140.360.37$0.372.7%12.3K0.3724
$271.00Oct 140.870.88$0.881.1%1.4K0.6483
$278.00Oct 150.060.07$0.0714.3%1.5K0.04557
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.130.14$0.147.1%12.9K0.172.2K
$271.00Oct 140.360.37$0.372.7%34.8K0.371.8K
$272.00Oct 140.840.85$0.851.2%73.4K0.632.1K
$264.00Oct 150.060.07$0.0714.3%1970.0433
$265.00Oct 150.090.10$0.1010.0%5420.05864

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 544 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1446.3446.65$46.500.7%11.00--
$260.00Oct 1411.3711.63$11.502.3%191.0015
$261.00Oct 1410.3810.63$10.512.4%121.001
$262.00Oct 149.389.63$9.512.6%111.00--
$263.00Oct 148.388.63$8.512.9%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 1611.4511.54$11.500.8%141.0012.5K
$284.00Oct 1612.4512.54$12.500.7%421.0015.0K
$285.00Oct 1613.4513.53$13.490.6%4901.0050.3K
$286.00Oct 1614.3414.67$14.512.3%51.007.2K
$287.00Oct 1615.3415.60$15.471.7%--1.004.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,245 active (total vol 1.2M, top 73.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.050.06$0.0616.7%57.3K0.07319
$275.00Oct 140.020.03$0.0333.3%50.5K0.03337
$273.00Oct 140.130.14$0.147.1%45.4K0.17139
$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 140.840.85$0.851.2%73.4K0.632.1K
$273.00Oct 141.601.62$1.611.2%52.7K0.831.9K
$260.00Nov 202.802.84$2.821.4%48.8K0.2534.4K
$271.00Oct 303.903.95$3.931.3%45.7K0.4746.1K
$278.00Oct 307.737.88$7.811.9%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. 9 strikes (avg 38.1%, max 48.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2726.6%17.9%48.8%65872
$272.00Oct 14Nov 2725.2%17.4%44.7%12.3K24
$271.00Oct 14Nov 2025.1%18.3%37.0%1.5K183
$273.00Oct 14Nov 2726.6%20.7%28.6%45.4K149
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2726.6%17.9%48.8%12.9K3.2K
$272.00Oct 14Nov 2725.2%17.4%44.7%73.4K2.2K
$271.00Oct 14Nov 2725.1%17.6%42.1%34.8K1.8K
$273.00Oct 14Nov 2726.6%20.7%28.6%52.8K2.0K
$272.50Nov 6Nov 2720.7%17.3%19.9%47181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 496 found (best R:R 10.63, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 19$0.12$0.88$0.1215%7.33$277.12
$277.50$278.00Nov 27$0.19$0.31$0.1938%1.63$277.69
$275.00$276.00Oct 15$0.11$0.89$0.1116%8.09$275.11
$276.00$277.00Oct 16$0.13$0.87$0.1317%6.69$276.13
$291.00$292.00Nov 20$0.11$0.89$0.1112%8.09$291.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.43$4.57$0.4314%10.63$249.57
$240.00$235.00Nov 27$0.20$4.80$0.208%24.00$239.80
$245.00$240.00Nov 27$0.30$4.70$0.3010%15.67$244.70
$250.00$245.00Nov 13$0.32$4.68$0.3211%14.62$249.68
$235.00$230.00Nov 20$0.12$4.88$0.125%40.67$234.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 365 found (best R:R 1.17, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Nov 27$0.54$0.54$0.4652%1.17$273.54
$280.00$282.00Oct 28$0.35$0.35$1.6581%0.21$280.35
$273.00$274.00Nov 13$0.53$0.53$0.4753%1.13$273.53
$274.00$275.00Oct 28$0.45$0.45$0.5559%0.82$274.45
$273.00$274.00Oct 28$0.49$0.49$0.5155%0.96$273.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.62$0.62$9.3885%0.07$259.38
$257.50$240.00Oct 26$0.34$0.34$17.1691%0.02$257.16
$271.00$270.00Oct 14$0.23$0.23$0.7763%0.30$270.77
$268.00$267.50Oct 19$0.12$0.12$0.3874%0.32$267.88
$266.00$265.00Oct 20$0.16$0.16$0.8480%0.19$265.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.78, cheapest $0.77)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.8025.2%22.8%
$271.00Oct 14Oct 15$0.8225.1%22.8%
$272.50Nov 6Nov 13$0.8620.7%20.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7725.2%22.8%
$271.00Oct 14Oct 15$0.7825.1%22.8%
$272.50Nov 6Nov 13$0.6720.7%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 484 found (cheapest 0.45% of stock, avg 4.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Oct 14$0.37$0.85$1.22$270.78$273.220.45%
$271.00Oct 14$0.88$0.37$1.25$269.75$272.250.46%
$273.00Oct 14$0.14$1.61$1.75$271.25$274.750.64%
$270.00Oct 14$1.65$0.14$1.79$268.21$271.790.66%
$269.00Oct 14$2.54$0.05$2.59$266.41$271.590.95%
$274.00Oct 14$0.06$2.56$2.62$271.38$276.620.96%
$272.00Oct 15$1.17$1.62$2.79$269.21$274.791.03%
$271.00Oct 15$1.70$1.15$2.85$268.15$273.851.05%
$273.00Oct 15$0.76$2.21$2.97$270.03$275.971.09%
$270.00Oct 15$2.34$0.80$3.14$266.86$273.141.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$274.00$269.00Oct 14$0.06$0.05$0.11$268.89$274.11
$274.00$270.00Oct 14$0.06$0.14$0.20$269.80$274.20
$273.00$269.00Oct 14$0.14$0.05$0.19$268.81$273.19
$273.00$270.00Oct 14$0.14$0.14$0.28$269.72$273.28
$276.00$267.00Oct 15$0.17$0.24$0.41$266.59$276.41
$275.00$267.00Oct 15$0.28$0.24$0.52$266.48$275.52
$272.00$269.00Oct 14$0.37$0.05$0.42$268.58$272.42
$276.00$268.00Oct 15$0.17$0.36$0.53$267.47$276.53
$274.00$271.00Oct 14$0.06$0.37$0.43$270.57$274.43
$273.00$271.00Oct 14$0.14$0.37$0.51$270.49$273.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 463 found (best R:R 1.08, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256278/279Nov 13$0.52$0.4848%1.08$255.48$278.52
256/257278/279Nov 6$0.48$0.5252%0.92$256.52$278.48
257/258278/279Nov 6$0.49$0.5150%0.96$257.51$278.49
260/261278/279Nov 6$0.54$0.4645%1.17$260.46$278.54
252/253278/279Nov 13$0.48$0.5251%0.92$252.52$278.48
251/252280/281Nov 20$0.46$0.5453%0.85$251.54$280.46
253/254278/279Nov 13$0.49$0.5150%0.96$253.51$278.49
252/253280/281Nov 20$0.47$0.5352%0.89$252.53$280.47
259/260278/279Nov 6$0.52$0.4847%1.08$259.48$278.52
251/252279/280Nov 20$0.48$0.5251%0.92$251.52$279.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 184 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.12$0.8830%7.33
$270.00$271.00$272.00Oct 14$0.26$0.7447%2.85
$271.00$272.00$273.00Oct 14$0.28$0.7247%2.57
$273.00$274.00$275.00Oct 14$0.05$0.9513%19.00
$272.00$273.00$274.00Oct 14$0.15$0.8529%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 20$0.07$4.935%70.43
$250.00$255.00$260.00Oct 22$0.12$4.886%40.67
$270.00$271.00$272.00Oct 14$0.25$0.7547%3.00
$240.00$245.00$250.00Nov 27$0.13$4.876%37.46
$269.00$270.00$271.00Oct 14$0.14$0.8630%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 435 found (best net $-2.45, 416 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$267.00$271.001:2Oct 27-$1.35$2.65
$266.00$270.001:2Oct 26-$1.59$2.41
$270.00$271.001:2Oct 14-$0.11$0.89
$262.50$267.001:2Oct 27-$3.10$1.40
$261.00$265.001:2Oct 19-$3.33$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.45$10.55
$290.00$283.001:2Oct 28-$4.85$2.15
$291.00$284.001:2Oct 26-$5.53$1.47
$273.00$272.001:2Oct 14-$0.09$0.91
$274.00$273.001:2Oct 14-$0.66$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 245 found (best yield 2.77%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.520.500.2%2.77%2.95%6--
$273.00Nov 27$6.970.480.6%2.57%3.11%110
$274.00Nov 27$6.430.460.9%2.37%3.28%3531
$275.00Nov 27$5.940.441.3%2.19%3.47%661
$276.00Nov 27$5.460.421.6%2.01%3.66%785
$272.00Nov 20$7.040.500.2%2.59%2.77%46144
$273.00Nov 20$6.490.480.6%2.39%2.94%39296
$277.00Nov 27$4.990.402.0%1.84%3.86%129
$274.00Nov 20$5.960.460.9%2.20%3.11%49498
$277.50Nov 27$4.760.392.2%1.75%3.96%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 397,968
Total Puts 808,335
Put/Call Ratio 2.03
Net Difference -410,367

Prior's Put/Call Breakdown

Total Calls 443,550
Total Puts 476,335
Put/Call Ratio 1.07
Net Difference -32,785

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