Tour v531
IWM
iShares Russell 2000 ETF
$271.50 -1.88%
(10/14 13:00) ◀
|
Wednesday, October 14, 2026 (1:05pm)
January 2026
|
▶ (10/14 13:10)
◀ 10/14 13:05 ▶

Option Volume

Detail
ℹ
Current (10/14 1:05pm) 1,377,478
Calls: 484,950 (35%)
Puts: 892,528 (65%)
Prior (10/13) 1,130,147
Calls: 568,798 (50%)
Puts: 561,349 (50%)
Current vs Prior +21.88%
Calls: -14.74% (Calls)
Puts: +59.00% (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 -19.93%
Calls: -39.20%
Puts: -3.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 1:05pm) $254.70M
Calls: $29.23M (11%)
Puts: $225.47M (89%)
Prior (10/13) $111.44M
Calls: $42.49M (38%)
Puts: $68.95M (62%)
Current vs Prior +128.55%
Calls: -31.21%
Puts: +226.98%
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 +31.53%
Calls: -56.53%
Puts: +78.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:05pm) 1.84
Prior (10/13) 0.99
Current vs Prior +86.49%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +61.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 1:05pm) 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 0.55% | 1.15%0.55% | 1.48%1.48% | 2.42%1.15% | 5.19%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -53.39% | -20.31%-53.39% | -11.73%-11.73% | -0.21%-20.31% | +2.42%
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 -40.99% | -8.00%-14.39% | +15.35%+15.17% | +2.26%-41.43% | -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 -53.39% | -20.31%-53.39% | -11.73%-11.73% | -0.21%-20.31% | +2.42%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.00% | 0.96%
Calls: 2.67% | 1.26%
Puts: 1.33% | 0.65%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +8.11% | -67.89%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -33.49% | -64.37%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($225.47M) vs calls ($29.23M). Massive premium surge with dollar volume up 129% vs prior. Extreme bearish P/C ratio of 1.84 - heavy put buying. P/C ratio rising 86% - 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
13:05BEARISHBEARISHBEARISH
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 1,088 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1651.5051.73$51.610.4%--1.0010
$240.00Nov 2033.1633.31$33.240.5%--0.92174
$271.00Oct 162.072.08$2.080.5%7740.55351
$225.00Oct 1646.5046.73$46.610.5%--1.0099
$225.00Nov 2047.6447.92$47.780.6%--1.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1453.3853.68$53.530.6%21.00--
$264.00Oct 301.751.76$1.760.6%5500.255.0K
$324.00Oct 1452.3852.68$52.530.6%101.00--
$323.00Oct 1451.3851.68$51.530.6%101.00--
$322.00Oct 1450.3850.68$50.530.6%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 322 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.080.09$0.0911.1%57.9K0.13139
$272.00Oct 140.250.26$0.263.8%29.8K0.3324
$271.00Oct 140.740.76$0.752.7%4.8K0.6783
$277.00Oct 150.080.09$0.0911.1%2.4K0.06694
$276.00Oct 150.130.14$0.147.1%5.2K0.09238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.070.08$0.0812.5%20.7K0.122.2K
$271.00Oct 140.240.25$0.254.0%53.1K0.331.8K
$272.00Oct 140.740.75$0.751.3%77.6K0.672.1K
$265.00Oct 150.070.08$0.0812.5%1.1K0.05864
$266.00Oct 150.110.12$0.128.3%3230.07154

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
$255.00Oct 2016.5516.87$16.711.9%41.00--
$250.00Oct 2121.5621.88$21.721.5%61.00--
$230.00Oct 2841.7242.11$41.920.9%21.00--
$220.00Nov 2052.4952.83$52.660.6%51.0063
$225.00Nov 2047.6447.92$47.780.6%--1.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 143.403.66$3.537.4%3.8K1.005.6K
$276.00Oct 144.394.62$4.515.1%1.1K1.003.6K
$277.00Oct 145.385.61$5.504.2%8691.003.4K
$278.00Oct 146.386.60$6.493.4%2161.001.9K
$279.00Oct 147.387.66$7.523.7%641.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 1,281 active (total vol 1.4M, top 77.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.030.04$0.0425.0%60.0K0.05319
$273.00Oct 140.080.09$0.0911.1%57.9K0.13139
$275.00Oct 140.010.02$0.0250.0%52.0K0.02337
$272.00Oct 140.250.26$0.263.8%29.8K0.3324
$276.00Oct 140.010.02$0.0250.0%18.4K0.022.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.740.75$0.751.3%77.6K0.672.1K
$273.00Oct 141.571.60$1.591.9%53.1K0.871.9K
$271.00Oct 140.240.25$0.254.0%53.1K0.331.8K
$260.00Nov 202.792.82$2.811.1%49.0K0.2534.4K
$271.00Oct 303.833.87$3.851.0%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 25.4%, max 31.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2722.8%17.3%31.9%30.1K24
$271.00Oct 14Nov 2021.8%18.2%19.8%5.0K183
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2722.8%17.3%31.9%77.6K2.2K
$271.00Oct 14Nov 2721.8%17.5%24.2%53.2K1.8K
$272.50Nov 6Nov 2720.4%17.1%19.1%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 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Oct 14$0.49$0.51$0.4967%1.04$271.49
$291.00$292.00Nov 27$0.12$0.88$0.1213%7.33$291.12
$288.00$289.00Nov 13$0.12$0.88$0.1213%7.33$288.12
$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
$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$0.32$4.68$0.3211%14.62$249.68
$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. 360 found (best R:R 1.17, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Oct 28$0.54$0.54$0.4651%1.17$272.54
$277.00$278.00Nov 20$0.44$0.44$0.5661%0.79$277.44
$274.00$275.00Nov 13$0.50$0.50$0.5055%1.00$274.50
$273.00$274.00Oct 30$0.50$0.50$0.5054%1.00$273.50
$275.00$276.00Nov 27$0.49$0.49$0.5156%0.96$275.49
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$0.59$0.59$9.4185%0.06$259.41
$271.00$270.00Oct 14$0.17$0.17$0.8367%0.20$270.83
$269.00$268.00Oct 16$0.24$0.24$0.7672%0.32$268.76
$269.00$268.00Oct 15$0.17$0.17$0.8377%0.20$268.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.80, cheapest $0.78)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.8122.8%21.5%
$271.00Oct 14Oct 15$0.8421.8%21.5%
$272.50Nov 6Nov 13$0.8720.4%20.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7822.8%21.5%
$271.00Oct 14Oct 15$0.8021.8%21.5%
$272.50Nov 6Nov 13$0.7020.4%20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 494 found (cheapest 0.37% of stock, avg 4.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.75$0.25$1.00$270.00$272.000.37%
$272.00Oct 14$0.26$0.75$1.01$270.99$273.010.37%
$270.00Oct 14$1.58$0.08$1.66$268.34$271.660.61%
$273.00Oct 14$0.09$1.59$1.68$271.32$274.680.62%
$269.00Oct 14$2.52$0.03$2.55$266.45$271.550.94%
$274.00Oct 14$0.04$2.53$2.57$271.43$276.570.95%
$272.00Oct 15$1.07$1.53$2.60$269.40$274.600.96%
$271.00Oct 15$1.59$1.05$2.64$268.36$273.640.97%
$273.00Oct 15$0.67$2.13$2.80$270.20$275.801.03%
$270.00Oct 15$2.24$0.70$2.94$267.06$272.941.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 2.00%)

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$0.09$0.08$0.17$269.83$273.17
$276.00$267.00Oct 15$0.14$0.19$0.33$266.67$276.33
$274.00$271.00Oct 14$0.04$0.25$0.29$270.71$274.29
$275.00$267.00Oct 15$0.23$0.19$0.42$266.58$275.42
$273.00$271.00Oct 14$0.09$0.25$0.34$270.66$273.34
$272.00$270.00Oct 14$0.26$0.08$0.34$269.66$272.34
$276.00$268.00Oct 15$0.14$0.29$0.43$267.57$276.43
$272.00$271.00Oct 14$0.26$0.25$0.51$270.49$272.51
$275.00$268.00Oct 15$0.23$0.29$0.52$267.48$275.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 446 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
250/251279/280Nov 20$0.48$0.5252%0.92$250.52$279.48
252/253279/280Nov 20$0.50$0.5050%1.00$252.50$279.50
254/255279/280Nov 20$0.52$0.4848%1.08$254.48$279.52
254/255278/279Nov 6$0.45$0.5555%0.82$254.55$278.45
252/253278/279Nov 13$0.48$0.5252%0.92$252.52$278.48
254/255279/280Nov 6$0.42$0.5857%0.72$254.58$279.42
251/252279/280Nov 20$0.48$0.5251%0.92$251.52$279.48
253/254279/280Nov 20$0.50$0.5049%1.00$253.50$279.50
257/258279/280Nov 20$0.55$0.4544%1.22$257.45$279.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 187 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.11$0.8929%8.09
$271.00$272.00$273.00Oct 14$0.32$0.6854%2.13
$272.00$273.00$274.00Oct 14$0.12$0.8828%7.33
$270.00$271.00$272.00Oct 14$0.34$0.6655%1.94
$270.00$271.00$272.00Oct 19$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$273.00$274.00Oct 14$0.10$0.9027%9.00
$250.00$255.00$260.00Oct 22$0.11$4.896%44.45
$269.00$270.00$271.00Oct 14$0.12$0.8829%7.33
$250.00$255.00$260.00Oct 20$0.06$4.944%82.33
$240.00$245.00$250.00Nov 27$0.12$4.886%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 447 found (best net $-2.53, 428 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$266.00$270.001:2Oct 26-$1.44$2.56
$262.50$267.001:2Oct 27-$2.95$1.55
$269.00$270.001:2Oct 14-$0.64$0.36
$273.00$274.001:2Oct 15-$0.13$0.87
$274.00$275.001:2Oct 15-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.53$10.47
$291.00$283.001:2Oct 27-$3.67$4.33
$290.00$283.001:2Oct 28-$4.78$2.22
$291.00$284.001:2Oct 26-$5.51$1.49
$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 2.76%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.490.500.2%2.76%2.94%207--
$272.50Nov 27$7.180.480.4%2.64%3.01%2--
$273.00Nov 27$6.900.480.6%2.54%3.09%110
$274.00Nov 27$6.390.460.9%2.35%3.27%3831
$275.00Nov 27$5.890.441.3%2.17%3.46%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
$273.00Nov 20$6.440.480.6%2.37%2.92%46296
$277.00Nov 27$4.940.402.0%1.82%3.85%129
$274.00Nov 20$5.910.460.9%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 484,950
Total Puts 892,528
Put/Call Ratio 1.84
Net Difference -407,578

Prior's Put/Call Breakdown

Total Calls 568,798
Total Puts 561,349
Put/Call Ratio 0.99
Net Difference 7,449

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