Tour v531
IWM
iShares Russell 2000 ETF
$271.68 -1.81%
(10/14 12:55) ◀
|
Wednesday, October 14, 2026 (1:00pm)
January 2026
|
▶ (10/14 13:05)
◀ 10/14 13:00 ▶

Option Volume

Detail
ℹ
Current (10/14 1:00pm) 1,362,521
Calls: 478,724 (35%)
Puts: 883,797 (65%)
Prior (10/13) 1,115,337
Calls: 561,875 (50%)
Puts: 553,462 (50%)
Current vs Prior +22.16%
Calls: -14.80% (Calls)
Puts: +59.69% (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 -20.80%
Calls: -39.98%
Puts: -4.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 1:00pm) $247.04M
Calls: $29.89M (12%)
Puts: $217.15M (88%)
Prior (10/13) $110.67M
Calls: $42.80M (39%)
Puts: $67.88M (61%)
Current vs Prior +123.22%
Calls: -30.16%
Puts: +219.93%
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 +27.58%
Calls: -55.54%
Puts: +71.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:00pm) 1.85
Prior (10/13) 0.98
Current vs Prior +87.42%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +61.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 1:00pm) 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 0.56% | 1.14%0.56% | 1.47%1.47% | 2.43%1.14% | 5.19%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -52.49% | -20.61%-52.49% | -12.23%-12.23% | -0.12%-20.62% | +2.43%
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 -39.85% | -8.36%-12.74% | +14.70%+14.52% | +2.35%-41.66% | -3.95%
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 -52.49% | -20.61%-52.49% | -12.23%-12.23% | -0.12%-20.62% | +2.43%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.46% | 0.94%
Calls: 3.37% | 1.18%
Puts: 1.56% | 0.70%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +32.97% | -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 -18.19% | -65.11%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($217.15M) vs calls ($29.89M). Massive premium surge with dollar volume up 123% vs prior. Extreme bearish P/C ratio of 1.85 - heavy put buying. P/C ratio rising 87% - 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
13:00BEARISHBEARISHBEARISH
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 1,081 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2033.3533.47$33.410.4%--0.92174
$245.00Nov 2028.6328.75$28.690.4%--0.90216
$253.00Nov 2021.3521.45$21.400.5%400.849
$254.00Nov 2020.4720.57$20.520.5%140.8328
$250.00Nov 2024.0324.15$24.090.5%710.874.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 162.362.37$2.370.4%9.0K0.6262.9K
$325.00Oct 1453.2753.51$53.390.4%21.00--
$320.00Oct 1448.2748.51$48.390.5%41.00--
$316.00Oct 1444.2744.51$44.390.5%201.00--
$317.00Oct 1445.2645.51$45.390.6%191.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 332 found (avg $0.38, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.090.10$0.1010.0%56.4K0.15139
$272.00Oct 140.310.32$0.323.1%27.2K0.3824
$271.00Oct 140.870.90$0.893.4%4.6K0.7183
$277.00Oct 150.090.10$0.1010.0%2.4K0.06694
$276.00Oct 150.140.15$0.156.7%5.2K0.10238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.070.08$0.0812.5%20.4K0.112.2K
$271.00Oct 140.200.21$0.214.8%51.0K0.291.8K
$272.00Oct 140.630.64$0.641.6%77.2K0.622.1K
$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. 552 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Oct 2016.7217.09$16.912.2%41.00--
$250.00Oct 2121.7322.08$21.911.6%61.00--
$230.00Oct 2841.8942.28$42.090.9%21.00--
$220.00Nov 2052.6653.04$52.850.7%51.0063
$225.00Nov 2047.7548.04$47.900.6%--1.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 143.283.50$3.396.5%3.8K1.005.6K
$276.00Oct 144.264.46$4.364.6%1.1K1.003.6K
$277.00Oct 145.225.51$5.375.4%8671.003.4K
$278.00Oct 146.186.50$6.345.0%2141.001.9K
$279.00Oct 147.187.50$7.344.4%641.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 1,279 active (total vol 1.4M, top 77.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.030.04$0.0425.0%59.9K0.06319
$273.00Oct 140.090.10$0.1010.0%56.4K0.15139
$275.00Oct 140.010.02$0.0250.0%52.0K0.02337
$272.00Oct 140.310.32$0.323.1%27.2K0.3824
$276.00Oct 140.010.02$0.0250.0%18.1K0.022.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.630.64$0.641.6%77.2K0.622.1K
$273.00Oct 141.401.43$1.422.1%53.1K0.851.9K
$271.00Oct 140.200.21$0.214.8%51.0K0.291.8K
$260.00Nov 202.742.78$2.761.4%48.9K0.2534.4K
$271.00Oct 303.753.79$3.771.1%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 25.3%, max 29.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2721.9%17.3%26.5%27.4K24
$271.00Oct 14Nov 2022.7%18.2%24.8%4.8K183
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2722.7%17.5%29.3%51.1K1.8K
$272.00Oct 14Nov 2721.9%17.3%26.5%77.2K2.2K
$272.50Nov 6Nov 2720.5%17.2%19.3%47181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 490 found (best R:R 10.90, avg 4.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$267.50$268.00Nov 27$0.29$0.21$0.2960%0.72$267.79
$275.00$276.00Oct 15$0.10$0.90$0.1015%9.00$275.10
$277.00$278.00Oct 19$0.11$0.89$0.1115%8.09$277.11
$271.00$272.00Oct 14$0.57$0.43$0.5771%0.75$271.57
$286.00$287.00Nov 13$0.15$0.85$0.1516%5.67$286.15
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
$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. 361 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
$272.00$273.00Oct 28$0.54$0.54$0.4651%1.17$272.54
$273.00$274.00Nov 27$0.54$0.54$0.4652%1.17$273.54
$280.00$282.00Oct 28$0.34$0.34$1.6682%0.20$280.34
$274.00$275.00Nov 6$0.49$0.49$0.5156%0.96$274.49
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$0.58$0.58$9.4285%0.06$259.42
$269.00$268.00Oct 15$0.16$0.16$0.8478%0.19$268.84
$268.00$267.50Nov 27$0.20$0.20$0.3059%0.67$267.80
$268.00$267.00Oct 15$0.10$0.10$0.9085%0.11$267.90

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$0.8820.5%17.9%
$272.00Oct 14Oct 15$0.8121.9%21.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.7120.5%17.9%
$272.00Oct 14Oct 15$0.7821.9%21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 494 found (cheapest 0.35% of stock, avg 4.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Oct 14$0.32$0.64$0.96$271.04$272.960.35%
$271.00Oct 14$0.89$0.21$1.10$269.90$272.100.40%
$273.00Oct 14$0.10$1.42$1.52$271.48$274.520.56%
$270.00Oct 14$1.75$0.08$1.83$268.17$271.830.67%
$274.00Oct 14$0.04$2.38$2.42$271.58$276.420.89%
$272.00Oct 15$1.13$1.42$2.55$269.45$274.550.94%
$271.00Oct 15$1.69$0.98$2.67$268.33$273.670.98%
$269.00Oct 14$2.67$0.03$2.70$266.30$271.700.99%
$273.00Oct 15$0.72$2.00$2.72$270.28$275.721.00%
$270.00Oct 15$2.36$0.65$3.01$266.99$273.011.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$274.00$270.00Oct 14$0.04$0.08$0.12$269.88$274.12
$273.00$270.00Oct 14$0.10$0.08$0.18$269.82$273.18
$274.00$271.00Oct 14$0.04$0.21$0.25$270.75$274.25
$276.00$267.00Oct 15$0.15$0.17$0.32$266.68$276.32
$273.00$271.00Oct 14$0.10$0.21$0.31$270.69$273.31
$276.00$268.00Oct 15$0.15$0.27$0.42$267.58$276.42
$275.00$267.00Oct 15$0.25$0.17$0.42$266.58$275.42
$275.00$268.00Oct 15$0.25$0.27$0.52$267.48$275.52
$272.00$270.00Oct 14$0.32$0.08$0.40$269.60$272.40
$272.00$271.00Oct 14$0.32$0.21$0.53$270.47$272.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 439 found (best R:R 0.96, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
249/250279/280Nov 20$0.49$0.5153%0.96$249.51$279.49
252/253279/280Nov 20$0.51$0.4950%1.04$252.49$279.51
249/250281/282Nov 20$0.43$0.5757%0.75$249.57$281.43
251/252279/280Nov 20$0.49$0.5151%0.96$251.51$279.49
257/258279/280Nov 20$0.56$0.4444%1.27$257.44$279.56
253/254279/280Nov 20$0.51$0.4949%1.04$253.49$279.51
254/255279/280Nov 20$0.52$0.4848%1.08$254.48$279.52
255/256279/280Nov 20$0.53$0.4747%1.13$255.47$279.53
252/253281/282Nov 20$0.45$0.5554%0.82$252.55$281.45
254/255278/279Nov 6$0.45$0.5554%0.82$254.55$278.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 198 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.06$0.9425%15.67
$220.00$225.00$230.00Nov 20$0.10$4.906%49.00
$270.00$271.00$272.00Oct 14$0.29$0.7150%2.45
$271.00$272.00$273.00Oct 14$0.35$0.6556%1.86
$272.00$273.00$274.00Oct 14$0.16$0.8433%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.08$0.9225%11.50
$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
$240.00$245.00$250.00Nov 27$0.12$4.886%40.67
$240.00$245.00$250.00Oct 30$0.05$4.953%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 440 found (best net $-2.45, 424 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$266.00$270.001:2Oct 26-$1.54$2.46
$262.50$267.001:2Oct 27-$3.07$1.43
$269.00$270.001:2Oct 14-$0.83$0.17
$273.00$274.001:2Oct 15-$0.14$0.86
$274.00$275.001:2Oct 15-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.45$10.55
$291.00$283.001:2Oct 27-$3.49$4.51
$290.00$283.001:2Oct 28-$4.67$2.33
$291.00$284.001:2Oct 26-$5.37$1.63
$274.00$273.001:2Oct 14-$0.46$0.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 243 found (best yield 2.78%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.560.500.1%2.78%2.90%206--
$272.50Nov 27$7.280.490.3%2.68%2.98%2--
$273.00Nov 27$7.000.480.5%2.58%3.06%110
$274.00Nov 27$6.460.460.8%2.38%3.23%3831
$275.00Nov 27$5.950.441.2%2.19%3.41%661
$276.00Nov 27$5.460.421.6%2.01%3.60%1285
$272.00Nov 20$7.080.500.1%2.61%2.72%7.1K144
$273.00Nov 20$6.520.480.5%2.40%2.89%46296
$277.00Nov 27$5.000.402.0%1.84%3.80%129
$274.00Nov 20$5.990.460.8%2.20%3.06%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 478,724
Total Puts 883,797
Put/Call Ratio 1.85
Net Difference -405,073

Prior's Put/Call Breakdown

Total Calls 561,875
Total Puts 553,462
Put/Call Ratio 0.98
Net Difference 8,413

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