Tour v531
IWM
iShares Russell 2000 ETF
$271.46 -1.89%
(10/14 12:15) ◀
|
Wednesday, October 14, 2026 (12:20pm)
January 2026
|
▶ (10/14 12:25)
◀ 10/14 12:20 ▶

Option Volume

Detail
ℹ
Current (10/14 12:20pm) 1,225,193
Calls: 406,543 (33%)
Puts: 818,650 (67%)
Prior (10/13) 929,452
Calls: 449,492 (48%)
Puts: 479,960 (52%)
Current vs Prior +31.82%
Calls: -9.56% (Calls)
Puts: +70.57% (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 -28.78%
Calls: -49.03%
Puts: -11.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 12:20pm) $237.77M
Calls: $19.62M (8%)
Puts: $218.15M (92%)
Prior (10/13) $88.06M
Calls: $23.23M (26%)
Puts: $64.83M (74%)
Current vs Prior +170.00%
Calls: -15.54%
Puts: +236.48%
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 +22.79%
Calls: -70.82%
Puts: +72.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 12:20pm) 2.01
Prior (10/13) 1.07
Current vs Prior +88.59%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +76.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 12:20pm) 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% | 1.53%1.53% | 2.50%1.20% | 5.22%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -47.48% | -16.97%-47.48% | -8.41%-8.41% | +2.84%-16.98% | +3.09%
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 -33.50% | -4.16%-3.53% | +19.69%+19.50% | +5.38%-38.98% | -3.32%
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 -47.48% | -16.97%-47.48% | -8.41%-8.41% | +2.84%-16.98% | +3.09%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.19% | 0.92%
Calls: 1.22% | 0.61%
Puts: 1.15% | 1.23%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -35.68% | -69.23%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -60.43% | -65.85%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($218.15M) vs calls ($19.62M). Massive premium surge with dollar volume up 170% vs prior. Extreme bearish P/C ratio of 2.01 - 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
12:20BEARISHBEARISHBEARISH
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 1,078 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2033.1533.28$33.220.4%--0.92174
$245.00Nov 2028.4428.56$28.500.4%--0.90216
$250.00Nov 2023.8523.98$23.920.5%710.874.1K
$225.00Oct 1646.4046.66$46.530.6%--1.0099
$251.00Nov 2022.9523.08$23.020.6%110.8610
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Nov 2019.7019.79$19.740.5%90.88139
$322.00Oct 1450.4550.70$50.580.5%21.00--
$324.00Oct 1452.4452.70$52.570.5%91.00--
$325.00Oct 1453.4253.70$53.560.5%11.00--
$270.00Nov 205.715.74$5.730.5%14.5K0.45142.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 337 found (avg $0.37, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.110.12$0.128.3%46.4K0.15139
$274.00Oct 140.050.06$0.0616.7%57.6K0.07319
$272.00Oct 140.320.33$0.333.0%13.8K0.3524
$271.00Oct 140.810.82$0.821.2%1.9K0.6383
$278.00Oct 150.060.07$0.0714.3%1.5K0.04557
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Oct 140.050.06$0.0616.7%9.0K0.071.3K
$270.00Oct 140.130.14$0.147.1%14.2K0.172.2K
$271.00Oct 140.350.36$0.362.8%38.7K0.371.8K
$272.00Oct 140.860.87$0.871.1%73.8K0.652.1K
$264.00Oct 150.060.07$0.0714.3%2010.0433

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 545 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1446.3046.61$46.460.7%11.00--
$260.00Oct 1411.3011.56$11.432.3%191.0015
$261.00Oct 1410.3010.55$10.432.4%121.001
$262.00Oct 149.319.58$9.452.9%111.00--
$263.00Oct 148.318.61$8.463.5%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 1611.4911.59$11.540.9%141.0012.5K
$284.00Oct 1612.4912.60$12.550.9%421.0015.0K
$285.00Oct 1613.4913.57$13.530.6%4901.0050.3K
$286.00Oct 1614.4414.70$14.571.8%51.007.2K
$287.00Oct 1615.4515.70$15.581.6%--1.004.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,249 active (total vol 1.2M, top 73.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.050.06$0.0616.7%57.6K0.07319
$275.00Oct 140.020.03$0.0333.3%50.7K0.03337
$273.00Oct 140.110.12$0.128.3%46.4K0.15139
$276.00Oct 140.010.02$0.0250.0%18.0K0.022.0K
$272.00Oct 140.320.33$0.333.0%13.8K0.3524
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.860.87$0.871.1%73.8K0.652.1K
$273.00Oct 141.651.67$1.661.2%52.8K0.851.9K
$260.00Nov 202.822.85$2.841.1%48.9K0.2534.4K
$278.00Oct 307.787.88$7.831.3%45.8K0.7246.2K
$271.00Oct 303.923.97$3.951.3%45.7K0.4746.1K

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 34.9%, max 47.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2726.4%17.9%47.8%70872
$272.00Oct 14Nov 2724.2%17.4%39.4%13.8K24
$271.00Oct 14Nov 2024.2%18.3%32.3%2.0K183
$273.00Oct 14Nov 2725.9%20.7%25.1%46.4K149
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2726.4%17.9%47.8%14.2K3.2K
$272.00Oct 14Nov 2724.2%17.4%39.4%73.8K2.2K
$271.00Oct 14Nov 2724.2%17.6%37.1%38.7K1.8K
$273.00Oct 14Nov 2725.9%20.7%25.1%52.8K2.0K
$272.50Nov 6Nov 2720.7%17.3%19.8%47181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 492 found (best R:R 10.36, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 19$0.11$0.89$0.1115%8.09$277.11
$275.00$276.00Oct 15$0.10$0.90$0.1015%9.00$275.10
$275.00$276.00Oct 16$0.17$0.83$0.1722%4.88$275.17
$271.00$272.00Oct 14$0.49$0.51$0.4963%1.04$271.49
$290.00$291.00Nov 27$0.14$0.86$0.1415%6.14$290.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.44$4.56$0.4414%10.36$249.56
$245.00$240.00Nov 27$0.30$4.70$0.3011%15.67$244.70
$250.00$245.00Nov 13$0.32$4.68$0.3211%14.62$249.68
$240.00$235.00Nov 27$0.21$4.79$0.218%22.81$239.79
$250.00$245.00Nov 6$0.23$4.77$0.239%20.74$249.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 365 found (best R:R 1.27, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Nov 20$0.56$0.56$0.4450%1.27$272.56
$272.00$273.00Oct 27$0.53$0.53$0.4752%1.13$272.53
$274.00$275.00Nov 13$0.50$0.50$0.5055%1.00$274.50
$274.00$275.00Nov 20$0.51$0.51$0.4954%1.04$274.51
$276.00$277.00Nov 27$0.47$0.47$0.5358%0.89$276.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$257.50$240.00Oct 26$0.35$0.35$17.1591%0.02$257.15
$260.00$250.00Oct 28$0.62$0.62$9.3885%0.07$259.38
$271.00$270.00Oct 14$0.22$0.22$0.7863%0.28$270.78
$269.00$268.00Oct 15$0.19$0.19$0.8176%0.23$268.81
$268.00$267.00Oct 15$0.12$0.12$0.8883%0.14$267.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.78, cheapest $0.75)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7824.2%22.4%
$271.00Oct 14Oct 15$0.8124.2%22.4%
$272.50Nov 6Nov 13$0.8620.7%20.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7524.2%22.4%
$271.00Oct 14Oct 15$0.7924.2%22.4%
$272.50Nov 6Nov 13$0.6920.7%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 485 found (cheapest 0.43% of stock, avg 4.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.82$0.36$1.18$269.82$272.180.43%
$272.00Oct 14$0.33$0.87$1.20$270.80$273.200.44%
$270.00Oct 14$1.59$0.14$1.73$268.27$271.730.64%
$273.00Oct 14$0.12$1.66$1.78$271.22$274.780.66%
$269.00Oct 14$2.51$0.06$2.57$266.43$271.570.95%
$274.00Oct 14$0.06$2.64$2.70$271.30$276.700.99%
$272.00Oct 15$1.11$1.62$2.73$269.27$274.731.01%
$271.00Oct 15$1.63$1.15$2.78$268.22$273.781.02%
$273.00Oct 15$0.72$2.23$2.95$270.05$275.951.09%
$270.00Oct 15$2.28$0.80$3.08$266.92$273.081.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$274.00$269.00Oct 14$0.06$0.06$0.12$268.88$274.12
$273.00$269.00Oct 14$0.12$0.06$0.18$268.82$273.18
$274.00$270.00Oct 14$0.06$0.14$0.20$269.80$274.20
$273.00$270.00Oct 14$0.12$0.14$0.26$269.74$273.26
$276.00$267.00Oct 15$0.16$0.23$0.39$266.61$276.39
$275.00$267.00Oct 15$0.26$0.23$0.49$266.51$275.49
$272.00$269.00Oct 14$0.33$0.06$0.39$268.61$272.39
$276.00$268.00Oct 15$0.16$0.35$0.51$267.49$276.51
$272.00$270.00Oct 14$0.33$0.14$0.47$269.53$272.47
$274.00$271.00Oct 14$0.06$0.36$0.42$270.58$274.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 468 found (best R:R 0.85, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
251/252280/281Nov 20$0.46$0.5453%0.85$251.54$280.46
250/251280/281Nov 20$0.45$0.5554%0.82$250.55$280.45
254/255280/281Nov 20$0.49$0.5150%0.96$254.51$280.49
255/256279/280Nov 6$0.43$0.5756%0.75$255.57$279.43
257/258276/277Oct 30$0.47$0.5352%0.89$257.53$276.47
257/258278/279Oct 30$0.40$0.6059%0.67$257.60$278.40
260/261276/277Oct 27$0.44$0.5655%0.79$260.56$276.44
256/257280/281Nov 20$0.51$0.4948%1.04$256.49$280.51
260/261275/276Oct 27$0.48$0.5250%0.92$260.52$275.48
252/253278/279Nov 13$0.47$0.5351%0.89$252.53$278.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Oct 30$0.07$4.937%70.43
$270.00$271.00$272.00Oct 14$0.28$0.7248%2.57
$269.00$270.00$271.00Oct 15$0.08$0.9220%11.50
$271.00$272.00$273.00Oct 14$0.28$0.7248%2.57
$273.00$274.00$275.00Oct 16$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 20$0.07$4.934%70.43
$240.00$245.00$250.00Nov 6$0.08$4.925%61.50
$250.00$255.00$260.00Oct 22$0.13$4.877%37.46
$240.00$245.00$250.00Nov 13$0.11$4.896%44.45
$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. 439 found (best net $-2.60, 420 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$266.00$270.001:2Oct 26-$1.56$2.44
$262.50$267.001:2Oct 27-$3.07$1.43
$261.00$265.001:2Oct 19-$3.30$0.70
$269.00$270.001:2Oct 14-$0.67$0.33
$273.00$274.001:2Oct 15-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.60$10.40
$290.00$283.001:2Oct 28-$4.92$2.08
$291.00$284.001:2Oct 26-$5.64$1.36
$273.00$272.001:2Oct 14-$0.08$0.92
$274.00$273.001:2Oct 14-$0.68$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 244 found (best yield 2.76%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.500.500.2%2.76%2.96%6--
$273.00Nov 27$6.940.480.6%2.56%3.12%110
$274.00Nov 27$6.410.460.9%2.36%3.30%3631
$275.00Nov 27$5.900.441.3%2.17%3.48%661
$276.00Nov 27$5.420.421.7%2.00%3.67%785
$272.00Nov 20$7.020.500.2%2.59%2.78%46144
$273.00Nov 20$6.460.480.6%2.38%2.95%39296
$277.00Nov 27$4.960.402.0%1.83%3.87%129
$274.00Nov 20$5.940.460.9%2.19%3.12%49498
$277.50Nov 27$4.740.382.2%1.75%3.97%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 406,543
Total Puts 818,650
Put/Call Ratio 2.01
Net Difference -412,107

Prior's Put/Call Breakdown

Total Calls 449,492
Total Puts 479,960
Put/Call Ratio 1.07
Net Difference -30,468

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