Tour v531
IWM
iShares Russell 2000 ETF
$271.63 -1.83%
(10/14 12:45) ◀
|
Wednesday, October 14, 2026 (12:50pm)
January 2026
|
▶ (10/14 12:55)
◀ 10/14 12:50 ▶

Option Volume

Detail
ℹ
Current (10/14 12:50pm) 1,327,148
Calls: 452,822 (34%)
Puts: 874,326 (66%)
Prior (10/13) 1,092,570
Calls: 547,766 (50%)
Puts: 544,804 (50%)
Current vs Prior +21.47%
Calls: -17.33% (Calls)
Puts: +60.48% (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 -22.86%
Calls: -43.23%
Puts: -5.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 12:50pm) $240.49M
Calls: $22.93M (10%)
Puts: $217.56M (90%)
Prior (10/13) $108.26M
Calls: $44.54M (41%)
Puts: $63.72M (59%)
Current vs Prior +122.14%
Calls: -48.52%
Puts: +241.41%
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 +24.19%
Calls: -65.90%
Puts: +72.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 12:50pm) 1.93
Prior (10/13) 0.99
Current vs Prior +94.13%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +69.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 12:50pm) 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 0.57% | 1.16%0.57% | 1.48%1.48% | 2.43%1.16% | 5.19%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -52.17% | -19.83%-52.18% | -11.55%-11.55% | +0.05%-19.83% | +2.45%
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 -39.44% | -7.46%-12.16% | +15.59%+15.41% | +2.52%-41.08% | -3.93%
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 -52.17% | -19.83%-52.18% | -11.55%-11.55% | +0.05%-19.83% | +2.45%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.63% | 1.28%
Calls: 2.33% | 1.20%
Puts: 2.94% | 1.36%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +42.16% | -57.19%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -12.54% | -52.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($217.56M) vs calls ($22.93M). Massive premium surge with dollar volume up 122% vs prior. Extreme bearish P/C ratio of 1.93 - heavy put buying. P/C ratio rising 94% - 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
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
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 1,083 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 207.667.69$7.680.4%1430.53100
$220.00Oct 1651.6551.91$51.780.5%--1.0010
$253.00Nov 2021.3121.42$21.370.5%400.849
$258.00Nov 2017.0517.14$17.100.5%360.78186
$254.00Nov 2020.4420.55$20.500.5%140.8328
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1453.1953.44$53.320.5%11.00--
$323.00Oct 1451.1951.44$51.320.5%101.00--
$322.00Oct 1450.1950.44$50.320.5%21.00--
$321.00Oct 1449.1949.44$49.320.5%41.00--
$320.00Oct 1448.1948.44$48.320.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 324 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.100.11$0.119.1%54.9K0.15139
$272.00Oct 140.310.32$0.323.1%25.5K0.3924
$271.00Oct 140.850.87$0.862.3%4.2K0.7183
$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 140.070.08$0.0812.5%19.4K0.112.2K
$271.00Oct 140.220.23$0.234.3%48.1K0.291.8K
$272.00Oct 140.670.69$0.682.9%76.5K0.612.1K
$265.00Oct 150.060.07$0.0714.3%1.1K0.04864
$266.00Oct 150.100.11$0.119.1%3210.06154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 554 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Oct 2016.8017.06$16.931.5%41.00--
$250.00Oct 2121.7522.07$21.911.5%61.00--
$230.00Oct 2841.9142.25$42.080.8%21.00--
$220.00Nov 2052.6753.02$52.850.7%51.0063
$225.00Nov 2047.7648.10$47.930.7%--1.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 144.294.42$4.363.0%1.1K1.003.6K
$277.00Oct 145.205.44$5.324.5%8631.003.4K
$278.00Oct 146.226.48$6.354.1%2141.001.9K
$279.00Oct 147.237.42$7.332.6%641.001.1K
$280.00Oct 148.338.41$8.371.0%2081.00566

Most actively traded options today. High liquidity = easy entry/exit. 1,276 active (total vol 1.3M, top 76.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.040.05$0.0520.0%58.9K0.07319
$273.00Oct 140.100.11$0.119.1%54.9K0.15139
$275.00Oct 140.020.03$0.0333.3%51.5K0.04337
$272.00Oct 140.310.32$0.323.1%25.5K0.3924
$276.00Oct 140.010.02$0.0250.0%18.1K0.022.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.670.69$0.682.9%76.5K0.612.1K
$273.00Oct 141.451.48$1.472.0%53.1K0.841.9K
$260.00Nov 202.752.78$2.761.1%48.9K0.2534.4K
$271.00Oct 140.220.23$0.234.3%48.1K0.291.8K
$271.00Oct 303.763.81$3.791.3%46.0K0.4746.1K

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 22.8%, max 27.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2721.9%17.3%26.8%25.7K24
$271.00Oct 14Nov 2022.4%18.2%23.4%4.3K183
$273.00Oct 14Nov 2724.2%20.5%17.9%54.9K149
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2722.4%17.6%27.6%48.1K1.8K
$272.00Oct 14Nov 2721.9%17.3%26.8%76.5K2.2K
$272.50Nov 6Nov 2720.4%17.2%19.0%47181
$273.00Oct 14Nov 2724.2%20.5%17.9%53.1K2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 487 found (best R:R 16.86, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Oct 14$0.54$0.46$0.5471%0.85$271.54
$275.00$276.00Oct 15$0.10$0.90$0.1015%9.00$275.10
$291.00$292.00Nov 27$0.12$0.88$0.1214%7.33$291.12
$277.00$278.00Oct 19$0.11$0.89$0.1114%8.09$277.11
$276.00$277.00Oct 16$0.12$0.88$0.1216%7.33$276.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$240.00Nov 27$0.28$4.72$0.2810%16.86$244.72
$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
$250.00$245.00Nov 13$0.31$4.69$0.3111%15.13$249.69
$245.00$240.00Nov 13$0.20$4.80$0.208%24.00$244.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 357 found (best R:R 1.27, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Nov 20$0.56$0.56$0.4450%1.27$272.56
$274.00$275.00Nov 27$0.52$0.52$0.4854%1.08$274.52
$278.00$279.00Nov 27$0.43$0.43$0.5762%0.75$278.43
$275.00$276.00Oct 30$0.43$0.43$0.5761%0.75$275.43
$273.00$274.00Nov 13$0.53$0.53$0.4752%1.13$273.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$257.50$240.00Oct 26$0.31$0.31$17.1992%0.02$257.19
$260.00$250.00Oct 28$0.57$0.57$9.4386%0.06$259.43
$271.00$270.00Oct 14$0.15$0.15$0.8571%0.18$270.85
$270.00$269.00Oct 15$0.24$0.24$0.7670%0.32$269.76
$269.00$268.00Oct 15$0.16$0.16$0.8478%0.19$268.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.80, cheapest $0.71)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.8920.4%17.9%
$272.00Oct 14Oct 15$0.8121.9%21.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.7120.4%17.9%
$272.00Oct 14Oct 15$0.7921.9%21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 494 found (cheapest 0.37% of stock, avg 4.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Oct 14$0.32$0.68$1.00$271.00$273.000.37%
$271.00Oct 14$0.86$0.23$1.09$269.91$272.090.40%
$273.00Oct 14$0.11$1.47$1.58$271.42$274.580.58%
$270.00Oct 14$1.71$0.08$1.79$268.21$271.790.66%
$274.00Oct 14$0.05$2.38$2.43$271.57$276.430.89%
$272.00Oct 15$1.13$1.47$2.60$269.40$274.600.96%
$271.00Oct 15$1.67$1.01$2.68$268.32$273.680.99%
$269.00Oct 14$2.70$0.03$2.73$266.27$271.731.01%
$273.00Oct 15$0.72$2.06$2.78$270.22$275.781.02%
$270.00Oct 15$2.34$0.68$3.02$266.98$273.021.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$274.00$270.00Oct 14$0.05$0.08$0.13$269.87$274.13
$273.00$270.00Oct 14$0.11$0.08$0.19$269.81$273.19
$274.00$271.00Oct 14$0.05$0.23$0.28$270.72$274.28
$276.00$267.00Oct 15$0.16$0.18$0.34$266.66$276.34
$273.00$271.00Oct 14$0.11$0.23$0.34$270.66$273.34
$276.00$268.00Oct 15$0.16$0.28$0.44$267.56$276.44
$275.00$267.00Oct 15$0.26$0.18$0.44$266.56$275.44
$275.00$268.00Oct 15$0.26$0.28$0.54$267.46$275.54
$272.00$270.00Oct 14$0.32$0.08$0.40$269.60$272.40
$272.00$271.00Oct 14$0.32$0.23$0.55$270.45$272.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 430 found (best R:R 1.04, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
254/255278/279Nov 13$0.51$0.4949%1.04$254.49$278.51
254/255279/280Nov 13$0.48$0.5252%0.92$254.52$279.48
252/253278/279Nov 13$0.48$0.5251%0.92$252.52$278.48
252/253280/281Nov 20$0.47$0.5352%0.89$252.53$280.47
255/256278/279Nov 6$0.46$0.5453%0.85$255.54$278.46
252/253279/280Nov 20$0.49$0.5150%0.96$252.51$279.49
252/253279/280Nov 13$0.45$0.5554%0.82$252.55$279.45
256/257280/281Nov 20$0.51$0.4948%1.04$256.49$280.51
256/257278/279Nov 13$0.52$0.4847%1.08$256.48$278.52
252/253281/282Nov 20$0.44$0.5654%0.79$252.56$281.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.33$0.6756%2.03
$272.00$273.00$274.00Oct 14$0.15$0.8532%5.67
$267.00$269.00$271.00Oct 27$0.15$1.8517%12.33
$269.00$270.00$271.00Oct 16$0.06$0.9416%15.67
$235.00$240.00$245.00Nov 20$0.06$4.943%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$273.00$274.00Oct 14$0.12$0.8832%7.33
$250.00$255.00$260.00Oct 22$0.10$4.906%49.00
$250.00$255.00$260.00Oct 20$0.05$4.954%99.00
$269.00$270.00$271.00Oct 14$0.10$0.9025%9.00
$271.00$272.00$273.00Oct 14$0.34$0.6656%1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 443 found (best net $-2.33, 426 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$266.00$270.001:2Oct 26-$1.54$2.46
$262.50$267.001:2Oct 27-$3.09$1.41
$269.00$270.001:2Oct 14-$0.72$0.28
$273.00$274.001:2Oct 15-$0.16$0.84
$274.00$275.001:2Oct 15-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.33$10.67
$291.00$283.001:2Oct 27-$3.53$4.47
$290.00$283.001:2Oct 28-$4.65$2.35
$291.00$284.001:2Oct 26-$5.36$1.64
$274.00$273.001:2Oct 14-$0.56$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 245 found (best yield 2.79%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.580.500.1%2.79%2.93%206--
$272.50Nov 27$7.290.490.3%2.68%3.00%2--
$273.00Nov 27$7.010.480.5%2.58%3.09%110
$274.00Nov 27$6.480.460.9%2.39%3.26%3831
$275.00Nov 27$5.960.441.2%2.19%3.43%661
$276.00Nov 27$5.480.421.6%2.02%3.63%785
$272.00Nov 20$7.070.500.1%2.60%2.74%62144
$273.00Nov 20$6.510.480.5%2.40%2.90%46296
$277.00Nov 27$5.000.402.0%1.84%3.82%129
$274.00Nov 20$5.980.460.9%2.20%3.07%50598

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 452,822
Total Puts 874,326
Put/Call Ratio 1.93
Net Difference -421,504

Prior's Put/Call Breakdown

Total Calls 547,766
Total Puts 544,804
Put/Call Ratio 0.99
Net Difference 2,962

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