Tour v531
IWM
iShares Russell 2000 ETF
$271.33 -1.94%
(10/14 12:20) ◀
|
Wednesday, October 14, 2026 (12:25pm)
January 2026
|
▶ (10/14 12:30)
◀ 10/14 12:25 ▶

Option Volume

Detail
ℹ
Current (10/14 12:25pm) 1,241,887
Calls: 416,193 (34%)
Puts: 825,694 (66%)
Prior (10/13) 1,012,928
Calls: 504,411 (50%)
Puts: 508,517 (50%)
Current vs Prior +22.60%
Calls: -17.49% (Calls)
Puts: +62.37% (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 -27.81%
Calls: -47.82%
Puts: -10.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 12:25pm) $243.26M
Calls: $19.48M (8%)
Puts: $223.78M (92%)
Prior (10/13) $104.97M
Calls: $35.93M (34%)
Puts: $69.03M (66%)
Current vs Prior +131.75%
Calls: -45.80%
Puts: +224.17%
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 +25.63%
Calls: -71.03%
Puts: +77.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 12:25pm) 1.98
Prior (10/13) 1.01
Current vs Prior +96.79%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +74.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 12:25pm) 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 0.63% | 1.20%0.63% | 1.53%1.53% | 2.48%1.20% | 5.22%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -46.83% | -16.93%-46.84% | -8.59%-8.59% | +2.29%-16.93% | +3.07%
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 -32.68% | -4.11%-2.36% | +19.45%+19.27% | +4.81%-38.95% | -3.35%
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 -46.83% | -16.93%-46.84% | -8.59%-8.59% | +2.29%-16.93% | +3.07%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.19% | 0.94%
Calls: 1.35% | 1.28%
Puts: 1.03% | 0.59%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -35.68% | -68.56%
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% | -65.11%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($223.78M) vs calls ($19.48M). Massive premium surge with dollar volume up 132% vs prior. Extreme bearish P/C ratio of 1.98 - heavy put buying. P/C ratio rising 97% - 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
12:25BEARISHBEARISHBEARISH
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 1,071 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 302.782.79$2.790.4%2.8K0.38540
$270.00Oct 162.662.67$2.670.4%7870.62377
$240.00Nov 2033.0133.16$33.080.5%--0.92174
$270.00Oct 152.182.19$2.190.5%1240.6519
$245.00Nov 2028.3128.44$28.380.5%--0.90216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 2014.6314.71$14.670.5%1950.7923.7K
$292.00Nov 2020.7420.86$20.800.6%--0.90102
$285.00Oct 1513.6413.72$13.680.6%20.9961
$285.00Oct 1613.6413.72$13.680.6%4901.0050.3K
$272.00Oct 151.691.70$1.690.6%5.7K0.581.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 326 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.100.11$0.119.1%48.8K0.14139
$272.00Oct 140.280.29$0.293.4%15.8K0.3224
$271.00Oct 140.730.74$0.741.4%2.6K0.5983
$277.00Oct 150.080.09$0.0911.1%2.4K0.06694
$276.00Oct 150.130.14$0.147.1%4.8K0.09238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Oct 140.050.06$0.0616.7%9.2K0.081.3K
$270.00Oct 140.150.16$0.166.3%14.6K0.192.2K
$271.00Oct 140.410.42$0.422.4%40.3K0.411.8K
$272.00Oct 140.960.97$0.971.0%74.1K0.692.1K
$265.00Oct 150.090.10$0.1010.0%5500.06864

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 549 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1446.1646.50$46.330.7%11.00--
$260.00Oct 1411.2311.47$11.352.1%191.0015
$261.00Oct 1410.2510.47$10.362.1%121.001
$262.00Oct 149.279.47$9.372.1%111.00--
$263.00Oct 148.168.47$8.323.7%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 1611.6411.76$11.701.0%141.0012.5K
$284.00Oct 1612.6512.76$12.710.9%421.0015.0K
$285.00Oct 1613.6413.72$13.680.6%4901.0050.3K
$286.00Oct 1614.4914.76$14.631.8%51.007.2K
$287.00Oct 1615.4915.73$15.611.5%--1.004.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,257 active (total vol 1.2M, top 74.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.040.05$0.0520.0%57.7K0.06319
$275.00Oct 140.020.03$0.0333.3%50.9K0.03337
$273.00Oct 140.100.11$0.119.1%48.8K0.14139
$276.00Oct 140.010.02$0.0250.0%18.0K0.022.0K
$272.00Oct 140.280.29$0.293.4%15.8K0.3224
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.960.97$0.971.0%74.1K0.692.1K
$273.00Oct 141.771.80$1.791.7%52.9K0.861.9K
$260.00Nov 202.852.88$2.871.0%48.9K0.2534.4K
$278.00Oct 307.877.98$7.931.4%45.8K0.7346.2K
$271.00Oct 303.984.03$4.011.2%45.7K0.4846.1K

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 39.7%, max 48.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2726.4%17.8%48.0%72372
$272.00Oct 14Nov 2724.9%17.4%43.3%15.8K24
$271.00Oct 14Nov 2024.7%18.2%35.6%2.6K183
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2726.3%17.8%47.3%14.6K3.2K
$272.00Oct 14Nov 2725.0%17.4%44.2%74.2K2.2K
$271.00Oct 14Nov 2724.6%17.6%39.4%40.3K1.8K
$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. 491 found (best R:R 10.63, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$288.00$289.00Nov 13$0.12$0.88$0.1213%7.33$288.12
$290.00$291.00Nov 27$0.14$0.86$0.1415%6.14$290.14
$277.00$278.00Oct 19$0.11$0.89$0.1114%8.09$277.11
$279.00$280.00Oct 22$0.11$0.89$0.1113%8.09$279.11
$288.00$289.00Nov 27$0.17$0.83$0.1718%4.88$288.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.43$4.57$0.4314%10.63$249.57
$245.00$240.00Nov 27$0.30$4.70$0.3011%15.67$244.70
$250.00$245.00Nov 13$0.32$4.68$0.3212%14.62$249.68
$240.00$235.00Nov 27$0.21$4.79$0.218%22.81$239.79
$240.00$235.00Nov 13$0.13$4.87$0.136%37.46$239.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 362 found (best R:R 1.27, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Nov 27$0.56$0.56$0.4451%1.27$272.56
$272.00$273.00Nov 20$0.55$0.55$0.4551%1.22$272.55
$273.00$274.00Nov 13$0.52$0.52$0.4853%1.08$273.52
$275.00$276.00Nov 20$0.48$0.48$0.5257%0.92$275.48
$273.00$274.00Oct 27$0.47$0.47$0.5357%0.89$273.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.64$0.64$9.3684%0.07$259.36
$257.50$240.00Oct 26$0.34$0.34$17.1691%0.02$257.16
$270.00$269.00Oct 14$0.10$0.10$0.9081%0.11$269.90
$271.00$270.00Oct 14$0.26$0.26$0.7459%0.35$270.74
$268.00$267.00Oct 15$0.13$0.13$0.8782%0.15$267.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.78, cheapest $0.72)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7624.9%22.4%
$271.00Oct 14Oct 15$0.8224.7%22.3%
$272.50Nov 6Nov 13$0.8720.7%20.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7225.0%22.3%
$271.00Oct 14Oct 15$0.7924.6%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. 488 found (cheapest 0.43% of stock, avg 4.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.74$0.42$1.16$269.84$272.160.43%
$272.00Oct 14$0.29$0.97$1.26$270.74$273.260.46%
$270.00Oct 14$1.48$0.16$1.64$268.36$271.640.60%
$273.00Oct 14$0.11$1.79$1.90$271.10$274.900.70%
$269.00Oct 14$2.38$0.06$2.44$266.56$271.440.90%
$272.00Oct 15$1.05$1.69$2.74$269.26$274.741.01%
$274.00Oct 14$0.05$2.73$2.78$271.22$276.781.02%
$271.00Oct 15$1.56$1.21$2.77$268.23$273.771.02%
$273.00Oct 15$0.67$2.32$2.99$270.01$275.991.10%
$270.00Oct 15$2.19$0.83$3.02$266.98$273.021.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$274.00$269.00Oct 14$0.05$0.06$0.11$268.89$274.11
$273.00$269.00Oct 14$0.11$0.06$0.17$268.83$273.17
$274.00$270.00Oct 14$0.05$0.16$0.21$269.79$274.21
$273.00$270.00Oct 14$0.11$0.16$0.27$269.73$273.27
$276.00$267.00Oct 15$0.14$0.24$0.38$266.62$276.38
$272.00$269.00Oct 14$0.29$0.06$0.35$268.65$272.35
$275.00$267.00Oct 15$0.23$0.24$0.47$266.53$275.47
$272.00$270.00Oct 14$0.29$0.16$0.45$269.55$272.45
$276.00$268.00Oct 15$0.14$0.37$0.51$267.49$276.51
$275.00$268.00Oct 15$0.23$0.37$0.60$267.40$275.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 471 found (best R:R 0.92, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
252/253278/279Nov 13$0.48$0.5252%0.92$252.52$278.48
257/258278/279Nov 6$0.49$0.5150%0.96$257.51$278.49
251/252279/280Nov 20$0.48$0.5251%0.92$251.52$279.48
252/253279/280Nov 13$0.45$0.5554%0.82$252.55$279.45
250/251279/280Nov 20$0.47$0.5352%0.89$250.53$279.47
252/253279/280Nov 20$0.49$0.5150%0.96$252.51$279.49
260/261276/277Oct 30$0.52$0.4847%1.08$260.48$276.52
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
255/256279/280Nov 20$0.52$0.4847%1.08$255.48$279.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 185 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Oct 30$0.06$4.947%82.33
$230.00$240.00$250.00Nov 13$0.27$9.736%36.04
$269.00$270.00$271.00Oct 14$0.16$0.8433%5.25
$270.00$271.00$272.00Oct 14$0.29$0.7150%2.45
$267.00$269.00$271.00Oct 27$0.15$1.8517%12.33
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$4.887%40.67
$240.00$245.00$250.00Nov 13$0.10$4.906%49.00
$269.00$270.00$271.00Oct 14$0.16$0.8434%5.25
$240.00$245.00$250.00Nov 6$0.09$4.915%54.56

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 $-2.69, 420 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$266.00$270.001:2Oct 26-$1.48$2.52
$270.00$271.001:2Oct 14$0.00$1.00
$261.00$265.001:2Oct 19-$3.12$0.88
$262.50$267.001:2Oct 27-$2.97$1.53
$269.00$270.001:2Oct 14-$0.58$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.69$10.31
$291.00$283.001:2Oct 27-$3.85$4.15
$290.00$283.001:2Oct 28-$5.04$1.96
$291.00$284.001:2Oct 26-$5.71$1.29
$273.00$272.001:2Oct 14-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 243 found (best yield 2.74%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.440.490.2%2.74%2.99%6--
$273.00Nov 27$6.890.480.6%2.54%3.15%110
$274.00Nov 27$6.360.461.0%2.34%3.33%3631
$275.00Nov 27$5.860.431.4%2.16%3.51%661
$276.00Nov 27$5.380.411.7%1.98%3.70%785
$272.00Nov 20$6.940.490.2%2.56%2.80%47144
$273.00Nov 20$6.390.470.6%2.36%2.97%39296
$277.00Nov 27$4.920.392.1%1.81%3.90%129
$274.00Nov 20$5.870.451.0%2.16%3.15%49498
$277.50Nov 27$4.700.382.3%1.73%4.01%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 416,193
Total Puts 825,694
Put/Call Ratio 1.98
Net Difference -409,501

Prior's Put/Call Breakdown

Total Calls 504,411
Total Puts 508,517
Put/Call Ratio 1.01
Net Difference -4,106

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