Tour v531
IWM
iShares Russell 2000 ETF
$271.44 -1.90%
(10/14 12:25) ◀
|
Wednesday, October 14, 2026 (12:30pm)
January 2026
|
▶ (10/14 12:35)
◀ 10/14 12:30 ▶

Option Volume

Detail
ℹ
Current (10/14 12:30pm) 1,261,456
Calls: 424,816 (34%)
Puts: 836,640 (66%)
Prior (10/13) 1,032,493
Calls: 509,690 (49%)
Puts: 522,803 (51%)
Current vs Prior +22.18%
Calls: -16.65% (Calls)
Puts: +60.03% (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 -26.67%
Calls: -46.74%
Puts: -9.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 12:30pm) $241.03M
Calls: $20.29M (8%)
Puts: $220.73M (92%)
Prior (10/13) $103.85M
Calls: $37.29M (36%)
Puts: $66.56M (64%)
Current vs Prior +132.09%
Calls: -45.59%
Puts: +231.66%
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 +24.47%
Calls: -69.82%
Puts: +74.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 12:30pm) 1.97
Prior (10/13) 1.03
Current vs Prior +92.00%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +72.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 12:30pm) 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% | 1.18%0.61% | 1.50%1.50% | 2.47%1.18% | 5.21%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -48.41% | -17.99%-48.41% | -10.17%-10.17% | +1.63%-17.99% | +2.81%
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 -34.68% | -5.33%-5.24% | +17.39%+17.21% | +4.15%-39.73% | -3.59%
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 -48.41% | -17.99%-48.41% | -10.17%-10.17% | +1.63%-17.99% | +2.81%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.21% | 0.94%
Calls: 1.27% | 1.25%
Puts: 1.15% | 0.62%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -34.59% | -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 -59.76% | -65.11%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($220.73M) vs calls ($20.29M). Massive premium surge with dollar volume up 132% vs prior. Extreme bearish P/C ratio of 1.97 - heavy put buying. P/C ratio rising 92% - 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
12:30BEARISHBEARISHBEARISH
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 1,075 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$256.00Nov 2018.5718.67$18.620.5%250.81167
$279.00Nov 203.693.71$3.700.5%4250.34630
$257.00Nov 2017.7317.83$17.780.6%100.79120
$255.00Nov 2019.4119.52$19.470.6%420.82141
$253.00Nov 2021.1421.26$21.200.6%330.849
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1453.3953.71$53.550.6%11.00--
$324.00Oct 1452.3952.71$52.550.6%91.00--
$262.00Nov 203.243.26$3.250.6%32.6K0.2814.3K
$323.00Oct 1451.3951.71$51.550.6%101.00--
$272.00Oct 151.601.61$1.610.6%5.8K0.561.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 327 found (avg $0.38, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.100.11$0.119.1%50.6K0.14139
$272.00Oct 140.300.31$0.313.2%18.4K0.3424
$271.00Oct 140.780.79$0.791.3%3.0K0.6383
$277.00Oct 150.090.10$0.1010.0%2.4K0.06694
$278.00Oct 150.060.07$0.0714.3%1.5K0.04557
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.120.13$0.137.7%15.4K0.162.2K
$271.00Oct 140.340.35$0.352.9%41.1K0.371.8K
$272.00Oct 140.860.87$0.871.1%74.4K0.672.1K
$265.00Oct 150.090.10$0.1010.0%1.1K0.06864
$266.00Oct 150.130.14$0.147.1%3170.08154

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 1446.2946.61$46.450.7%11.00--
$260.00Oct 1411.3411.58$11.462.1%191.0015
$261.00Oct 1410.3410.56$10.452.1%121.001
$262.00Oct 149.299.61$9.453.4%111.00--
$263.00Oct 148.338.58$8.463.0%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 1611.5111.62$11.571.0%141.0012.5K
$284.00Oct 1612.5112.62$12.570.9%421.0015.0K
$285.00Oct 1613.5013.62$13.560.9%4901.0050.3K
$286.00Oct 1614.4214.72$14.572.1%51.007.2K
$287.00Oct 1615.3815.66$15.521.8%--1.004.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,259 active (total vol 1.3M, top 74.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.040.05$0.0520.0%58.0K0.06319
$275.00Oct 140.020.03$0.0333.3%51.1K0.03337
$273.00Oct 140.100.11$0.119.1%50.6K0.14139
$272.00Oct 140.300.31$0.313.2%18.4K0.3424
$276.00Oct 140.010.02$0.0250.0%18.0K0.022.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.860.87$0.871.1%74.4K0.672.1K
$273.00Oct 141.651.69$1.672.4%52.9K0.861.9K
$260.00Nov 202.812.84$2.831.1%48.9K0.2534.4K
$278.00Oct 307.757.87$7.811.5%45.8K0.7346.2K
$271.00Oct 303.903.95$3.931.3%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. 7 strikes (avg 35.7%, max 45.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2725.9%17.8%45.5%74572
$272.00Oct 14Nov 2723.8%17.4%37.2%18.6K24
$271.00Oct 14Nov 2023.7%18.2%30.1%3.1K183
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2725.9%17.8%45.5%15.4K3.2K
$272.00Oct 14Nov 2723.8%17.4%37.2%74.4K2.2K
$271.00Oct 14Nov 2723.7%17.6%34.8%41.2K1.8K
$272.50Nov 6Nov 2720.6%17.2%19.5%47181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 487 found (best R:R 1.94, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$276.00$277.00Oct 16$0.11$0.89$0.1115%8.09$276.11
$291.00$292.00Nov 27$0.12$0.88$0.1213%7.33$291.12
$290.00$291.00Nov 20$0.12$0.88$0.1213%7.33$290.12
$277.00$278.00Oct 19$0.11$0.89$0.1114%8.09$277.11
$278.00$279.00Oct 20$0.10$0.90$0.1012%9.00$278.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$288.00$287.50Nov 6$0.17$0.33$0.1791%1.94$287.83
$245.00$240.00Nov 27$0.29$4.71$0.2910%16.24$244.71
$250.00$245.00Nov 27$0.44$4.56$0.4414%10.36$249.56
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 360 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$0.4450%1.27$272.56
$280.00$282.00Oct 28$0.34$0.34$1.6682%0.20$280.34
$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
$273.00$274.00Oct 30$0.50$0.50$0.5055%1.00$273.50
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$0.33$0.33$17.1792%0.02$257.17
$271.00$270.00Oct 14$0.22$0.22$0.7863%0.28$270.78
$270.00$269.00Oct 15$0.27$0.27$0.7366%0.37$269.73
$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 $0.77, cheapest $0.74)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7623.8%21.9%
$271.00Oct 14Oct 15$0.8123.7%22.0%
$272.50Nov 6Nov 13$0.8720.6%20.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7423.8%21.9%
$271.00Oct 14Oct 15$0.7823.7%22.0%
$272.50Nov 6Nov 13$0.6820.6%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 488 found (cheapest 0.42% of stock, avg 4.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.79$0.35$1.14$269.86$272.140.42%
$272.00Oct 14$0.31$0.87$1.18$270.82$273.180.43%
$270.00Oct 14$1.56$0.13$1.69$268.31$271.690.62%
$273.00Oct 14$0.11$1.67$1.78$271.22$274.780.66%
$269.00Oct 14$2.51$0.05$2.56$266.44$271.560.94%
$274.00Oct 14$0.05$2.62$2.67$271.33$276.670.98%
$272.00Oct 15$1.07$1.61$2.68$269.32$274.680.99%
$271.00Oct 15$1.60$1.13$2.73$268.27$273.731.01%
$273.00Oct 15$0.68$2.21$2.89$270.11$275.891.06%
$270.00Oct 15$2.24$0.78$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 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$274.00$269.00Oct 14$0.05$0.05$0.10$268.90$274.10
$273.00$269.00Oct 14$0.11$0.05$0.16$268.84$273.16
$274.00$270.00Oct 14$0.05$0.13$0.18$269.82$274.18
$273.00$270.00Oct 14$0.11$0.13$0.24$269.76$273.24
$276.00$267.00Oct 15$0.15$0.21$0.36$266.64$276.36
$275.00$267.00Oct 15$0.24$0.21$0.45$266.55$275.45
$272.00$269.00Oct 14$0.31$0.05$0.36$268.64$272.36
$272.00$270.00Oct 14$0.31$0.13$0.44$269.56$272.44
$276.00$268.00Oct 15$0.15$0.33$0.48$267.52$276.48
$275.00$268.00Oct 15$0.24$0.33$0.57$267.43$275.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 461 found (best R:R 0.92, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257278/279Nov 6$0.48$0.5252%0.92$256.52$278.48
252/253278/279Nov 13$0.48$0.5252%0.92$252.52$278.48
253/254278/279Nov 13$0.49$0.5150%0.96$253.51$278.49
254/255278/279Nov 13$0.50$0.5049%1.00$254.50$278.50
257/258278/279Nov 13$0.54$0.4645%1.17$257.46$278.54
251/252279/280Nov 20$0.48$0.5251%0.92$251.52$279.48
250/251279/280Nov 20$0.47$0.5352%0.89$250.53$279.47
253/254279/280Nov 20$0.50$0.5049%1.00$253.50$279.50
257/258276/277Oct 30$0.47$0.5352%0.89$257.53$276.47
259/260276/277Oct 30$0.50$0.5049%1.00$259.50$276.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$271.00$272.00Oct 14$0.29$0.7150%2.45
$271.00$272.00$273.00Oct 14$0.28$0.7248%2.57
$240.00$245.00$250.00Oct 30$0.06$4.944%82.33
$269.00$270.00$271.00Oct 19$0.05$0.9514%19.00
$268.00$269.00$270.00Oct 15$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 20$0.06$4.944%82.33
$250.00$255.00$260.00Oct 22$0.12$4.886%40.67
$269.00$270.00$271.00Oct 14$0.14$0.8631%6.14
$235.00$240.00$245.00Nov 27$0.08$4.924%61.50
$240.00$245.00$250.00Nov 13$0.11$4.896%44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 437 found (best net $-2.55, 419 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$266.00$270.001:2Oct 26-$1.50$2.50
$262.50$267.001:2Oct 27-$3.02$1.48
$261.00$265.001:2Oct 19-$3.26$0.74
$269.00$270.001:2Oct 14-$0.61$0.39
$273.00$274.001:2Oct 15-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.55$10.45
$291.00$283.001:2Oct 27-$3.72$4.28
$290.00$283.001:2Oct 28-$4.89$2.11
$291.00$284.001:2Oct 26-$5.69$1.31
$273.00$272.001:2Oct 14-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 243 found (best yield 2.76%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.480.500.2%2.76%2.96%106--
$273.00Nov 27$6.920.480.6%2.55%3.12%110
$274.00Nov 27$6.390.460.9%2.35%3.30%3631
$275.00Nov 27$5.890.441.3%2.17%3.48%661
$276.00Nov 27$5.410.421.7%1.99%3.67%785
$272.00Nov 20$6.990.490.2%2.58%2.78%48144
$273.00Nov 20$6.440.480.6%2.37%2.95%39296
$277.00Nov 27$4.950.392.0%1.82%3.87%129
$274.00Nov 20$5.920.460.9%2.18%3.12%49498
$277.50Nov 27$4.730.382.2%1.74%3.98%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 424,816
Total Puts 836,640
Put/Call Ratio 1.97
Net Difference -411,824

Prior's Put/Call Breakdown

Total Calls 509,690
Total Puts 522,803
Put/Call Ratio 1.03
Net Difference -13,113

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