Tour v531
IWM
iShares Russell 2000 ETF
$271.54 -1.87%
(10/14 13:05) ◀
|
Wednesday, October 14, 2026 (1:10pm)
January 2026
|
▶ (10/14 13:15)
◀ 10/14 13:10 ▶

Option Volume

Detail
ℹ
Current (10/14 1:10pm) 1,387,097
Calls: 490,641 (35%)
Puts: 896,456 (65%)
Prior (10/13) 1,135,500
Calls: 571,528 (50%)
Puts: 563,972 (50%)
Current vs Prior +22.16%
Calls: -14.15% (Calls)
Puts: +58.95% (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 -19.37%
Calls: -38.49%
Puts: -2.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 1:10pm) $253.79M
Calls: $29.55M (12%)
Puts: $224.24M (88%)
Prior (10/13) $111.30M
Calls: $43.06M (39%)
Puts: $68.24M (61%)
Current vs Prior +128.02%
Calls: -31.37%
Puts: +228.59%
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 +31.07%
Calls: -56.05%
Puts: +77.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:10pm) 1.83
Prior (10/13) 0.99
Current vs Prior +85.16%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +60.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 1:10pm) 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% | 1.47%1.47% | 2.43%1.15% | 5.19%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -54.02% | -20.32%-54.02% | -12.41%-12.41% | -0.07%-20.32% | +2.48%
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 -41.78% | -8.02%-15.56% | +14.47%+14.29% | +2.40%-41.44% | -3.90%
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 -54.02% | -20.32%-54.02% | -12.41%-12.41% | -0.07%-20.32% | +2.48%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.05% | 0.95%
Calls: 1.32% | 1.24%
Puts: 2.78% | 0.66%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +10.81% | -68.23%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -31.83% | -64.74%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($224.24M) vs calls ($29.55M). Massive premium surge with dollar volume up 128% vs prior. Extreme bearish P/C ratio of 1.83 - heavy put buying. P/C ratio rising 85% - 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
13:10BEARISHBEARISHBEARISH
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 1,069 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2028.5128.62$28.570.4%--0.90216
$240.00Nov 2033.2333.36$33.300.4%--0.92174
$251.00Nov 2023.0123.14$23.080.6%110.8610
$253.00Nov 2021.2421.36$21.300.6%400.849
$220.00Nov 2052.5252.82$52.670.6%51.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 206.446.47$6.460.5%1.2K0.501.3K
$270.00Nov 205.625.65$5.640.5%16.0K0.45142.5K
$264.00Nov 203.703.72$3.710.5%3790.3246.2K
$291.00Nov 2019.5919.71$19.650.6%90.89139
$268.00Nov 204.894.92$4.900.6%1370.4133.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 317 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.070.08$0.0812.5%58.5K0.12139
$272.00Oct 140.250.26$0.263.8%31.1K0.3224
$271.00Oct 140.750.76$0.761.3%5.0K0.6783
$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%21.2K0.122.2K
$271.00Oct 140.220.23$0.234.3%55.2K0.331.8K
$272.00Oct 140.710.73$0.722.8%77.7K0.682.1K
$267.00Oct 150.170.18$0.185.6%8660.11588
$265.00Oct 150.070.08$0.0812.5%1.1K0.05864

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 1446.3446.70$46.520.8%11.00--
$260.00Oct 1411.3511.71$11.533.1%191.0015
$261.00Oct 1410.3510.65$10.502.9%121.001
$262.00Oct 149.349.65$9.503.3%111.00--
$263.00Oct 148.358.71$8.534.2%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 158.398.52$8.461.5%351.00157
$281.00Oct 159.409.52$9.461.3%241.00433
$282.00Oct 1510.4010.52$10.461.1%671.00167
$283.00Oct 1511.4111.53$11.471.0%51.0082
$284.00Oct 1512.4012.52$12.461.0%--1.0092

Most actively traded options today. High liquidity = easy entry/exit. 1,282 active (total vol 1.4M, top 77.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.030.04$0.0425.0%62.3K0.05319
$273.00Oct 140.070.08$0.0812.5%58.5K0.12139
$275.00Oct 140.010.02$0.0250.0%52.2K0.02337
$272.00Oct 140.250.26$0.263.8%31.1K0.3224
$276.00Oct 140.010.02$0.0250.0%18.4K0.022.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.710.73$0.722.8%77.7K0.682.1K
$271.00Oct 140.220.23$0.234.3%55.2K0.331.8K
$273.00Oct 141.531.56$1.551.9%53.2K0.881.9K
$260.00Nov 202.782.81$2.801.1%49.0K0.2534.4K
$271.00Oct 303.813.85$3.831.0%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 24.0%, max 27.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2722.1%17.3%27.9%31.3K24
$271.00Oct 14Nov 2021.8%18.2%20.3%5.1K183
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2722.1%17.3%27.9%77.7K2.2K
$271.00Oct 14Nov 2721.8%17.5%24.7%55.2K1.8K
$272.50Nov 6Nov 2720.4%17.2%19.1%47181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 485 found (best R:R 10.63, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$292.00Nov 27$0.12$0.88$0.1213%7.33$291.12
$289.00$290.00Nov 20$0.13$0.87$0.1314%6.69$289.13
$277.00$278.00Oct 19$0.11$0.89$0.1114%8.09$277.11
$278.00$279.00Oct 21$0.12$0.88$0.1215%7.33$278.12
$271.00$272.00Oct 14$0.50$0.50$0.5067%1.00$271.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.43$4.57$0.4314%10.63$249.57
$250.00$245.00Nov 13$0.31$4.69$0.3111%15.13$249.69
$240.00$235.00Nov 27$0.20$4.80$0.208%24.00$239.80
$240.00$235.00Nov 20$0.17$4.83$0.177%28.41$239.83
$245.00$240.00Nov 27$0.30$4.70$0.3010%15.67$244.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 357 found (best R:R 1.00, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Nov 27$0.50$0.50$0.5056%1.00$275.50
$273.00$274.00Nov 20$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
$272.00$273.00Nov 20$0.56$0.56$0.4450%1.27$272.56
$273.00$274.00Nov 27$0.54$0.54$0.4652%1.17$273.54
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
$269.00$268.00Oct 15$0.17$0.17$0.8377%0.20$268.83
$268.00$267.00Oct 16$0.17$0.17$0.8378%0.20$267.83
$271.00$270.00Oct 14$0.15$0.15$0.8567%0.18$270.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.81, cheapest $0.79)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.8222.1%21.6%
$271.00Oct 14Oct 15$0.8521.8%21.5%
$272.50Nov 6Nov 13$0.8820.4%20.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Oct 14Oct 15$0.7922.1%21.6%
$271.00Oct 14Oct 15$0.8121.8%21.5%
$272.50Nov 6Nov 13$0.7120.4%20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 494 found (cheapest 0.36% of stock, avg 4.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.76$0.23$0.99$270.01$271.990.36%
$272.00Oct 14$0.26$0.72$0.98$271.02$272.980.36%
$273.00Oct 14$0.08$1.55$1.63$271.37$274.630.60%
$270.00Oct 14$1.60$0.08$1.68$268.32$271.680.62%
$269.00Oct 14$2.55$0.03$2.58$266.42$271.580.95%
$274.00Oct 14$0.04$2.54$2.58$271.42$276.580.95%
$272.00Oct 15$1.08$1.51$2.59$269.41$274.590.95%
$271.00Oct 15$1.61$1.04$2.65$268.35$273.650.98%
$273.00Oct 15$0.68$2.11$2.79$270.21$275.791.03%
$270.00Oct 15$2.27$0.70$2.97$267.03$272.971.09%

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$0.08$0.08$0.16$269.84$273.16
$276.00$267.00Oct 15$0.14$0.18$0.32$266.68$276.32
$274.00$271.00Oct 14$0.04$0.23$0.27$270.73$274.27
$273.00$271.00Oct 14$0.08$0.23$0.31$270.69$273.31
$275.00$267.00Oct 15$0.24$0.18$0.42$266.58$275.42
$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$0.23$0.49$270.51$272.49
$275.00$268.00Oct 15$0.24$0.29$0.53$267.47$275.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 452 found (best R:R 0.85, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
252/253279/280Nov 13$0.46$0.5454%0.85$252.54$279.46
256/257280/281Nov 20$0.52$0.4848%1.08$256.48$280.52
252/253278/279Nov 13$0.48$0.5252%0.92$252.52$278.48
251/252280/281Nov 20$0.46$0.5453%0.85$251.54$280.46
253/254280/281Nov 20$0.48$0.5251%0.92$253.52$280.48
254/255279/280Nov 13$0.47$0.5352%0.89$254.53$279.47
256/257281/282Nov 20$0.49$0.5150%0.96$256.51$281.49
258/259276/277Oct 30$0.48$0.5251%0.92$258.52$276.48
257/258278/279Nov 6$0.48$0.5251%0.92$257.52$278.48
254/255278/279Nov 6$0.44$0.5655%0.79$254.56$278.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 184 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.11$0.8928%8.09
$271.00$272.00$273.00Oct 14$0.32$0.6855%2.13
$270.00$271.00$272.00Oct 14$0.34$0.6656%1.94
$267.00$269.00$271.00Oct 27$0.15$1.8517%12.33
$269.00$270.00$271.00Oct 15$0.09$0.9121%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.10$0.9029%9.00
$250.00$255.00$260.00Oct 20$0.05$4.954%99.00
$250.00$255.00$260.00Oct 22$0.11$4.896%44.45
$240.00$245.00$250.00Nov 13$0.10$4.906%49.00
$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. 448 found (best net $-2.52, 429 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$266.00$270.001:2Oct 26-$1.49$2.51
$262.50$267.001:2Oct 27-$3.01$1.49
$269.00$270.001:2Oct 14-$0.65$0.35
$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-$2.52$10.48
$291.00$283.001:2Oct 27-$3.60$4.40
$290.00$283.001:2Oct 28-$4.80$2.20
$291.00$284.001:2Oct 26-$5.50$1.50
$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. 241 found (best yield 2.76%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.500.500.2%2.76%2.93%211--
$272.50Nov 27$7.220.480.3%2.66%3.01%2--
$273.00Nov 27$6.950.480.5%2.56%3.10%110
$274.00Nov 27$6.410.460.9%2.36%3.27%3831
$275.00Nov 27$5.900.441.3%2.17%3.45%661
$276.00Nov 27$5.410.421.6%1.99%3.63%1285
$272.00Nov 20$7.020.500.2%2.59%2.75%7.1K144
$273.00Nov 20$6.460.480.5%2.38%2.92%46296
$277.00Nov 27$4.950.402.0%1.82%3.83%129
$274.00Nov 20$5.930.460.9%2.18%3.09%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 490,641
Total Puts 896,456
Put/Call Ratio 1.83
Net Difference -405,815

Prior's Put/Call Breakdown

Total Calls 571,528
Total Puts 563,972
Put/Call Ratio 0.99
Net Difference 7,556

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