Tour v531
IWM
iShares Russell 2000 ETF
$271.31 -1.95%
(10/14 13:10) ◀
|
Wednesday, October 14, 2026 (1:15pm)
January 2026
|
▶ (10/14 13:20)
◀ 10/14 13:15 ▶

Option Volume

Detail
ℹ
Current (10/14 1:15pm) 1,395,024
Calls: 494,389 (35%)
Puts: 900,635 (65%)
Prior (10/13) 1,143,983
Calls: 577,142 (50%)
Puts: 566,841 (50%)
Current vs Prior +21.94%
Calls: -14.34% (Calls)
Puts: +58.89% (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 -18.91%
Calls: -38.02%
Puts: -2.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 1:15pm) $262.56M
Calls: $28.67M (11%)
Puts: $233.89M (89%)
Prior (10/13) $112.02M
Calls: $42.06M (38%)
Puts: $69.96M (62%)
Current vs Prior +134.38%
Calls: -31.84%
Puts: +234.33%
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 +35.60%
Calls: -57.35%
Puts: +85.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:15pm) 1.82
Prior (10/13) 0.98
Current vs Prior +85.48%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +59.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 1:15pm) 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% | 2.43%1.15% | 5.19%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -53.67% | -19.99%-53.67% | -11.67%-11.67% | +0.02%-19.99% | +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 -41.34% | -7.64%-14.91% | +15.44%+15.26% | +2.49%-41.20% | -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 -53.67% | -19.99%-53.67% | -11.67%-11.67% | +0.02%-19.99% | +2.43%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.96% | 0.98%
Calls: 1.67% | 1.35%
Puts: 2.25% | 0.61%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +5.95% | -67.22%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -34.82% | -63.63%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($233.89M) vs calls ($28.67M). Massive premium surge with dollar volume up 134% vs prior. Extreme bearish P/C ratio of 1.82 - 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
13:15BEARISHBEARISHBEARISH
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 1,070 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 202.922.93$2.930.3%5520.291.2K
$240.00Nov 2033.0233.15$33.090.4%--0.92174
$245.00Nov 2028.3028.42$28.360.4%--0.90216
$250.00Oct 3022.1222.22$22.170.5%350.94120
$275.00Nov 205.355.38$5.370.6%1.3K0.433.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 62.612.62$2.620.4%1050.29384
$325.00Oct 1453.5153.80$53.660.5%21.00--
$324.00Oct 1452.5152.80$52.660.6%101.00--
$323.00Oct 1451.5151.80$51.660.6%101.00--
$322.00Oct 1450.5150.80$50.660.6%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 325 found (avg $0.38, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.060.07$0.0714.3%59.0K0.11139
$272.00Oct 140.190.20$0.205.0%32.1K0.2824
$271.00Oct 140.590.60$0.601.7%5.4K0.6283
$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%22.1K0.132.2K
$271.00Oct 140.290.30$0.303.3%56.1K0.381.8K
$272.00Oct 140.880.90$0.892.2%78.0K0.722.1K
$266.00Oct 150.120.13$0.137.7%3250.07154
$264.00Oct 150.050.06$0.0616.7%2070.0333

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 555 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 2841.5541.92$41.740.9%21.00--
$220.00Nov 2052.3752.70$52.540.6%51.0063
$225.00Nov 2047.4747.79$47.630.7%--1.001.0K
$225.00Oct 1446.2046.49$46.350.6%11.00--
$220.00Oct 1651.2951.59$51.440.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 143.643.78$3.713.8%3.8K1.005.6K
$276.00Oct 144.564.74$4.653.9%1.1K1.003.6K
$277.00Oct 145.525.79$5.654.8%8801.003.4K
$278.00Oct 146.516.85$6.685.1%2161.001.9K
$279.00Oct 147.517.79$7.653.7%641.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 1,284 active (total vol 1.4M, top 78.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.030.04$0.0425.0%62.6K0.05319
$273.00Oct 140.060.07$0.0714.3%59.0K0.11139
$275.00Oct 140.010.02$0.0250.0%52.3K0.02337
$272.00Oct 140.190.20$0.205.0%32.1K0.2824
$276.00Oct 140.010.02$0.0250.0%18.4K0.022.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.880.90$0.892.2%78.0K0.722.1K
$271.00Oct 140.290.30$0.303.3%56.1K0.381.8K
$273.00Oct 141.751.78$1.771.7%53.2K0.891.9K
$260.00Nov 202.832.87$2.851.4%49.0K0.2534.4K
$271.00Oct 303.913.96$3.941.3%46.0K0.4846.1K

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 24.3%, max 31.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2722.7%17.3%31.2%32.3K24
$271.00Oct 14Nov 2021.4%18.2%17.9%5.6K183
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2722.7%17.3%31.2%78.1K2.2K
$271.00Oct 14Nov 2721.4%17.5%22.2%56.2K1.8K
$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. 484 found (best R:R 10.63, avg 4.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Oct 14$0.40$0.60$0.4062%1.50$271.40
$276.00$277.00Oct 16$0.10$0.90$0.1014%9.00$276.10
$272.00$273.00Oct 14$0.13$0.87$0.1328%6.69$272.13
$290.00$291.00Nov 27$0.13$0.87$0.1315%6.69$290.13
$277.00$278.00Oct 19$0.10$0.90$0.1013%9.00$277.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.43$4.57$0.4314%10.63$249.57
$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 27$0.21$4.79$0.218%22.81$239.79
$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. 359 found (best R:R 1.27, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Nov 20$0.56$0.56$0.4451%1.27$272.56
$275.00$276.00Nov 20$0.49$0.49$0.5157%0.96$275.49
$274.00$275.00Nov 6$0.49$0.49$0.5157%0.96$274.49
$273.00$274.00Nov 13$0.53$0.53$0.4753%1.13$273.53
$275.00$276.00Nov 13$0.47$0.47$0.5358%0.89$275.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$257.50$240.00Oct 26$0.32$0.32$17.1892%0.02$257.18
$271.00$270.00Oct 14$0.22$0.22$0.7862%0.28$270.78
$260.00$250.00Oct 28$0.60$0.60$9.4085%0.06$259.40
$269.00$268.00Oct 15$0.19$0.19$0.8175%0.23$268.81
$268.00$267.00Oct 15$0.12$0.12$0.8883%0.14$267.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.82, cheapest $0.85)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.8821.4%21.6%
$272.50Nov 6Nov 13$0.8720.4%20.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.8521.4%21.6%
$272.50Nov 6Nov 13$0.6920.4%20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 495 found (cheapest 0.33% of stock, avg 4.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.60$0.30$0.90$270.10$271.900.33%
$272.00Oct 14$0.20$0.89$1.09$270.91$273.090.40%
$270.00Oct 14$1.38$0.08$1.46$268.54$271.460.54%
$273.00Oct 14$0.07$1.77$1.84$271.16$274.840.68%
$269.00Oct 14$2.39$0.03$2.42$266.58$271.420.89%
$271.00Oct 15$1.48$1.15$2.63$268.37$273.630.97%
$272.00Oct 15$0.98$1.65$2.63$269.37$274.630.97%
$274.00Oct 14$0.04$2.67$2.71$271.29$276.711.00%
$270.00Oct 15$2.11$0.78$2.89$267.11$272.891.07%
$273.00Oct 15$0.62$2.29$2.91$270.09$275.911.07%

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$0.07$0.08$0.15$269.85$273.15
$272.00$270.00Oct 14$0.20$0.08$0.28$269.72$272.28
$276.00$267.00Oct 15$0.14$0.20$0.34$266.66$276.34
$275.00$267.00Oct 15$0.22$0.20$0.42$266.58$275.42
$276.00$268.00Oct 15$0.14$0.32$0.46$267.54$276.46
$273.00$271.00Oct 14$0.07$0.30$0.37$270.63$273.37
$274.00$271.00Oct 14$0.04$0.30$0.34$270.66$274.34
$272.00$271.00Oct 14$0.20$0.30$0.50$270.50$272.50
$275.00$268.00Oct 15$0.22$0.32$0.54$267.46$275.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 457 found (best R:R 0.96, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
252/253279/280Nov 20$0.49$0.5150%0.96$252.51$279.49
250/251279/280Nov 20$0.47$0.5352%0.89$250.53$279.47
254/255279/280Nov 20$0.51$0.4948%1.04$254.49$279.51
252/253281/282Nov 20$0.44$0.5655%0.79$252.56$281.44
250/251281/282Nov 20$0.42$0.5857%0.72$250.58$281.42
254/255279/280Nov 27$0.53$0.4746%1.13$254.47$279.53
252/253278/279Nov 13$0.47$0.5352%0.89$252.53$278.47
253/254278/279Nov 13$0.48$0.5251%0.92$253.52$278.48
254/255281/282Nov 20$0.46$0.5453%0.85$254.54$281.46
256/257279/280Nov 20$0.53$0.4746%1.13$256.47$279.53

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
$267.00$269.00$271.00Oct 27$0.12$1.8817%15.67
$271.00$272.00$273.00Oct 14$0.27$0.7351%2.70
$270.00$271.00$272.00Oct 14$0.38$0.6259%1.63
$272.00$273.00$274.00Oct 14$0.10$0.9023%9.00
$269.00$270.00$271.00Oct 15$0.10$0.9021%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 20$0.06$4.944%82.33
$250.00$255.00$260.00Oct 22$0.12$4.886%40.67
$271.00$272.00$273.00Oct 14$0.29$0.7151%2.45
$240.00$245.00$250.00Nov 6$0.08$4.925%61.50
$270.00$271.00$272.00Oct 14$0.37$0.6360%1.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 439 found (best net $-2.66, 421 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$266.00$270.001:2Oct 26-$1.43$2.57
$262.50$267.001:2Oct 27-$2.84$1.66
$269.00$270.001:2Oct 14-$0.37$0.63
$273.00$274.001:2Oct 15-$0.12$0.88
$272.00$273.001:2Oct 15-$0.26$0.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.66$10.34
$291.00$283.001:2Oct 27-$3.82$4.18
$290.00$283.001:2Oct 28-$4.94$2.06
$291.00$284.001:2Oct 26-$5.71$1.29
$255.00$250.001:2Oct 27-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 239 found (best yield 2.73%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.420.490.2%2.73%2.99%211--
$272.50Nov 27$7.130.480.4%2.63%3.07%2--
$273.00Nov 27$6.850.480.6%2.52%3.15%110
$274.00Nov 27$6.330.461.0%2.33%3.32%3831
$275.00Nov 27$5.820.441.4%2.15%3.51%661
$276.00Nov 27$5.350.411.7%1.97%3.70%1285
$272.00Nov 20$6.910.490.2%2.55%2.80%7.1K144
$273.00Nov 20$6.350.470.6%2.34%2.96%46296
$277.00Nov 27$4.890.392.1%1.80%3.90%229
$274.00Nov 20$5.820.451.0%2.15%3.14%50998

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 494,389
Total Puts 900,635
Put/Call Ratio 1.82
Net Difference -406,246

Prior's Put/Call Breakdown

Total Calls 577,142
Total Puts 566,841
Put/Call Ratio 0.98
Net Difference 10,301

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