Tour v531
IWM
iShares Russell 2000 ETF
$271.50 -1.88%
(10/14 12:50) ◀
|
Wednesday, October 14, 2026 (12:55pm)
January 2026
|
▶ (10/14 13:00)
◀ 10/14 12:55 ▶

Option Volume

Detail
ℹ
Current (10/14 12:55pm) 1,350,271
Calls: 471,605 (35%)
Puts: 878,666 (65%)
Prior (10/13) 1,104,177
Calls: 556,079 (50%)
Puts: 548,098 (50%)
Current vs Prior +22.29%
Calls: -15.19% (Calls)
Puts: +60.31% (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 -21.51%
Calls: -40.87%
Puts: -4.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 12:55pm) $252.10M
Calls: $28.36M (11%)
Puts: $223.75M (89%)
Prior (10/13) $109.12M
Calls: $44.83M (41%)
Puts: $64.29M (59%)
Current vs Prior +131.03%
Calls: -36.75%
Puts: +248.04%
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 +30.19%
Calls: -57.82%
Puts: +77.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 12:55pm) 1.86
Prior (10/13) 0.99
Current vs Prior +89.03%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +63.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 12:55pm) 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 -51.84% | -19.54%-51.84% | -11.30%-11.30% | +0.25%-19.54% | +2.50%
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 -39.02% | -7.12%-11.54% | +15.92%+15.74% | +2.73%-40.87% | -3.88%
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 -51.84% | -19.54%-51.84% | -11.30%-11.30% | +0.25%-19.54% | +2.50%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.29% | 1.27%
Calls: 1.28% | 1.24%
Puts: 1.30% | 1.30%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -30.27% | -57.53%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -57.10% | -52.86%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($223.75M) vs calls ($28.36M). Massive premium surge with dollar volume up 131% vs prior. Extreme bearish P/C ratio of 1.86 - 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
12:55BEARISHBEARISHBEARISH
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 1,088 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2033.1933.32$33.250.4%--0.92174
$271.00Oct 162.092.10$2.090.5%7720.55351
$256.00Nov 2018.6218.71$18.670.5%290.81167
$245.00Nov 2028.4728.61$28.540.5%--0.90216
$257.00Nov 2017.7817.87$17.830.5%360.79120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 1452.3552.57$52.460.4%91.00--
$322.00Oct 1450.3550.64$50.500.6%21.00--
$321.00Oct 1449.3549.64$49.500.6%41.00--
$285.00Oct 2013.4513.53$13.490.6%--0.9867
$325.00Oct 1453.3553.67$53.510.6%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 323 found (avg $0.37, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.090.10$0.1010.0%56.0K0.14139
$272.00Oct 140.270.28$0.283.6%26.1K0.3424
$271.00Oct 140.770.78$0.781.3%4.3K0.6683
$276.00Oct 150.140.15$0.156.7%5.2K0.09238
$277.00Oct 150.090.10$0.1010.0%2.4K0.06694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.080.09$0.0911.1%19.8K0.132.2K
$271.00Oct 140.260.27$0.273.7%49.2K0.341.8K
$272.00Oct 140.760.77$0.771.3%76.8K0.662.1K
$265.00Oct 150.070.08$0.0812.5%1.1K0.05864
$266.00Oct 150.110.12$0.128.3%3210.07154

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
$225.00Oct 1446.3646.65$46.510.6%11.00--
$260.00Oct 1411.3311.64$11.492.7%191.0015
$261.00Oct 1410.3610.63$10.502.6%121.001
$262.00Oct 149.339.63$9.483.2%111.00--
$263.00Oct 148.378.63$8.503.1%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 1610.4710.57$10.521.0%331.0030.1K
$283.00Oct 1611.4311.57$11.501.2%291.0012.5K
$284.00Oct 1612.4612.55$12.510.7%471.0015.0K
$285.00Oct 1613.4613.55$13.510.7%4971.0050.3K
$286.00Oct 1614.3414.68$14.512.3%51.007.2K

Most actively traded options today. High liquidity = easy entry/exit. 1,277 active (total vol 1.4M, top 76.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.040.05$0.0520.0%59.4K0.06319
$273.00Oct 140.090.10$0.1010.0%56.0K0.14139
$275.00Oct 140.020.03$0.0333.3%52.0K0.03337
$272.00Oct 140.270.28$0.283.6%26.1K0.3424
$276.00Oct 140.010.02$0.0250.0%18.1K0.022.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.760.77$0.771.3%76.8K0.662.1K
$273.00Oct 141.571.60$1.591.9%53.1K0.861.9K
$271.00Oct 140.260.27$0.273.7%49.2K0.341.8K
$260.00Nov 202.792.82$2.811.1%48.9K0.2534.4K
$271.00Oct 303.833.88$3.861.3%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. 5 strikes (avg 26.1%, max 30.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2722.6%17.3%30.6%26.3K24
$271.00Oct 14Nov 2022.3%18.2%22.6%4.4K183
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2722.6%17.3%30.6%76.9K2.2K
$271.00Oct 14Nov 2722.3%17.5%27.2%49.2K1.8K
$272.50Nov 6Nov 2720.5%17.1%19.5%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 10.90, avg 4.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$262.50$263.00Nov 27$0.33$0.17$0.3370%0.52$262.83
$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
$271.00$272.00Oct 14$0.50$0.50$0.5066%1.00$271.50
$274.00$275.00Oct 15$0.16$0.84$0.1622%5.25$274.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.42$4.58$0.4214%10.90$249.58
$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
$245.00$240.00Nov 13$0.20$4.80$0.208%24.00$244.80
$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. 363 found (best R:R 0.20, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 28$0.34$0.34$1.6682%0.20$280.34
$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
$272.00$273.00Oct 30$0.54$0.54$0.4651%1.17$272.54
$274.00$275.00Nov 13$0.50$0.50$0.5055%1.00$274.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$257.50$240.00Oct 26$0.32$0.32$17.1892%0.02$257.18
$260.00$250.00Oct 28$0.59$0.59$9.4185%0.06$259.41
$271.00$270.00Oct 14$0.18$0.18$0.8266%0.22$270.82
$268.00$267.00Oct 15$0.12$0.12$0.8884%0.14$267.88
$250.00$230.00Oct 28$0.23$0.23$19.7795%0.01$249.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.79, cheapest $0.77)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.8022.6%21.6%
$271.00Oct 14Oct 15$0.8322.3%21.6%
$272.50Nov 6Nov 13$0.8720.5%20.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7722.6%21.6%
$271.00Oct 14Oct 15$0.8022.3%21.6%
$272.50Nov 6Nov 13$0.7020.5%20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 494 found (cheapest 0.39% of stock, avg 4.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.78$0.27$1.05$269.95$272.050.39%
$272.00Oct 14$0.28$0.77$1.05$270.95$273.050.39%
$270.00Oct 14$1.59$0.09$1.68$268.32$271.680.62%
$273.00Oct 14$0.10$1.59$1.69$271.31$274.690.62%
$274.00Oct 14$0.05$2.53$2.58$271.42$276.580.95%
$269.00Oct 14$2.57$0.03$2.60$266.40$271.600.96%
$272.00Oct 15$1.08$1.54$2.62$269.38$274.620.97%
$271.00Oct 15$1.61$1.07$2.68$268.32$273.680.99%
$273.00Oct 15$0.68$2.13$2.81$270.19$275.811.03%
$270.00Oct 15$2.26$0.73$2.99$267.01$272.991.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$274.00$270.00Oct 14$0.05$0.09$0.14$269.86$274.14
$273.00$270.00Oct 14$0.10$0.09$0.19$269.81$273.19
$276.00$267.00Oct 15$0.15$0.19$0.34$266.66$276.34
$274.00$271.00Oct 14$0.05$0.27$0.32$270.68$274.32
$275.00$267.00Oct 15$0.25$0.19$0.44$266.56$275.44
$273.00$271.00Oct 14$0.10$0.27$0.37$270.63$273.37
$272.00$270.00Oct 14$0.28$0.09$0.37$269.63$272.37
$276.00$268.00Oct 15$0.15$0.31$0.46$267.54$276.46
$272.00$271.00Oct 14$0.28$0.27$0.55$270.45$272.55
$275.00$268.00Oct 15$0.25$0.31$0.56$267.44$275.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 464 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
250/251280/281Nov 20$0.45$0.5554%0.82$250.55$280.45
251/252280/281Nov 20$0.46$0.5453%0.85$251.54$280.46
254/255278/279Nov 13$0.50$0.5049%1.00$254.50$278.50
253/254280/281Nov 20$0.48$0.5251%0.92$253.52$280.48
257/258280/281Nov 20$0.53$0.4746%1.13$257.47$280.53
250/251279/280Nov 20$0.47$0.5352%0.89$250.53$279.47
251/252279/280Nov 20$0.48$0.5251%0.92$251.52$279.48
256/257278/279Nov 6$0.47$0.5352%0.89$256.53$278.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 190 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.08$4.927%61.50
$230.00$240.00$250.00Nov 13$0.25$9.756%39.00
$270.00$271.00$272.00Oct 14$0.31$0.6954%2.23
$240.00$245.00$250.00Nov 20$0.11$4.895%44.45
$271.00$272.00$273.00Oct 14$0.32$0.6853%2.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.12$0.8830%7.33
$240.00$245.00$250.00Nov 6$0.08$4.925%61.50
$240.00$245.00$250.00Nov 27$0.12$4.886%40.67
$250.00$255.00$260.00Oct 22$0.12$4.886%40.67
$250.00$255.00$260.00Oct 20$0.07$4.934%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 442 found (best net $-2.45, 423 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$266.00$270.001:2Oct 26-$1.49$2.51
$262.50$267.001:2Oct 27-$3.00$1.50
$269.00$270.001:2Oct 14-$0.61$0.39
$273.00$274.001:2Oct 15-$0.14$0.86
$272.00$273.001:2Oct 15-$0.28$0.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.45$10.55
$291.00$283.001:2Oct 27-$3.65$4.35
$290.00$283.001:2Oct 28-$4.79$2.21
$291.00$284.001:2Oct 26-$5.53$1.47
$274.00$273.001:2Oct 14-$0.65$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 241 found (best yield 2.77%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.510.500.2%2.77%2.95%206--
$272.50Nov 27$7.230.480.4%2.66%3.03%2--
$273.00Nov 27$6.910.480.6%2.55%3.10%110
$274.00Nov 27$6.380.460.9%2.35%3.27%3831
$275.00Nov 27$5.870.441.3%2.16%3.45%661
$276.00Nov 27$5.390.421.7%1.99%3.64%1285
$272.00Nov 20$6.990.500.2%2.57%2.76%7.1K144
$277.00Nov 27$4.970.402.0%1.83%3.86%129
$273.00Nov 20$6.440.480.6%2.37%2.92%46296
$274.00Nov 20$5.920.460.9%2.18%3.10%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 471,605
Total Puts 878,666
Put/Call Ratio 1.86
Net Difference -407,061

Prior's Put/Call Breakdown

Total Calls 556,079
Total Puts 548,098
Put/Call Ratio 0.99
Net Difference 7,981

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