Tour v531
IWM
iShares Russell 2000 ETF
$271.36 -1.93%
(10/14 13:15) ◀
|
Wednesday, October 14, 2026 (1:20pm)
January 2026
|
▶ (10/14 13:25)
◀ 10/14 13:20 ▶

Option Volume

Detail
ℹ
Current (10/14 1:20pm) 1,406,294
Calls: 501,402 (36%)
Puts: 904,892 (64%)
Prior (10/13) 1,159,955
Calls: 580,641 (50%)
Puts: 579,314 (50%)
Current vs Prior +21.24%
Calls: -13.65% (Calls)
Puts: +56.20% (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 -18.26%
Calls: -37.14%
Puts: -1.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 1:20pm) $261.87M
Calls: $29.16M (11%)
Puts: $232.71M (89%)
Prior (10/13) $114.20M
Calls: $41.99M (37%)
Puts: $72.21M (63%)
Current vs Prior +129.30%
Calls: -30.57%
Puts: +222.26%
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 +35.24%
Calls: -56.63%
Puts: +84.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:20pm) 1.80
Prior (10/13) 1.00
Current vs Prior +80.89%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +58.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 1:20pm) 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 0.53% | 1.14%0.53% | 1.47%1.47% | 2.43%1.14% | 5.20%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -55.23% | -20.78%-55.23% | -12.13%-12.13% | +0.15%-20.78% | +2.62%
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 -43.32% | -8.55%-17.77% | +14.84%+14.66% | +2.62%-41.78% | -3.77%
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 -55.23% | -20.78%-55.23% | -12.13%-12.13% | +0.15%-20.78% | +2.62%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.02% | 0.98%
Calls: 1.61% | 1.33%
Puts: 2.44% | 0.63%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +9.19% | -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 -32.83% | -63.63%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($232.71M) vs calls ($29.16M). Massive premium surge with dollar volume up 129% vs prior. Extreme bearish P/C ratio of 1.80 - heavy put buying. P/C ratio rising 81% - 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
13:20BEARISHBEARISHBEARISH
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 1,084 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 302.762.77$2.760.4%3.5K0.38540
$270.00Oct 162.602.61$2.610.4%8350.63377
$271.00Oct 161.981.99$1.990.5%9030.54351
$220.00Oct 1651.2951.55$51.420.5%--1.0010
$267.00Oct 164.894.92$4.900.6%30.8325
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.992.00$2.000.5%8.9K0.5566.0K
$272.00Nov 135.976.00$5.990.5%1140.514.1K
$323.00Oct 1451.5451.80$51.670.5%101.00--
$325.00Oct 1453.5053.80$53.650.6%21.00--
$324.00Oct 1452.5052.80$52.650.6%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 324 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.050.06$0.0616.7%59.8K0.09139
$272.00Oct 140.170.18$0.185.6%34.5K0.2724
$271.00Oct 140.610.62$0.621.6%6.2K0.6383
$276.00Oct 150.120.13$0.137.7%5.9K0.08238
$277.00Oct 150.080.09$0.0911.1%2.4K0.06694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.070.08$0.0812.5%22.8K0.132.2K
$271.00Oct 140.260.27$0.273.7%57.9K0.371.8K
$272.00Oct 140.810.83$0.822.4%78.4K0.732.1K
$266.00Oct 150.120.13$0.137.7%3380.07154
$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
$225.00Oct 1446.2046.50$46.350.6%11.00--
$260.00Oct 1411.2011.50$11.352.6%191.0015
$261.00Oct 1410.2010.47$10.342.6%121.001
$262.00Oct 149.209.47$9.342.9%111.00--
$263.00Oct 148.208.44$8.322.9%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 158.598.81$8.702.5%351.00157
$281.00Oct 159.599.81$9.702.3%241.00433
$282.00Oct 1510.6010.80$10.701.9%671.00167
$283.00Oct 1511.5911.78$11.681.6%51.0082
$284.00Oct 1512.5912.78$12.681.5%--1.0092

Most actively traded options today. High liquidity = easy entry/exit. 1,284 active (total vol 1.4M, top 78.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.030.04$0.0425.0%62.9K0.05319
$273.00Oct 140.050.06$0.0616.7%59.8K0.09139
$275.00Oct 140.010.02$0.0250.0%52.3K0.02337
$272.00Oct 140.170.18$0.185.6%34.5K0.2724
$276.00Oct 140.000.01$0.01100.0%18.4K0.012.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.810.83$0.822.4%78.4K0.732.1K
$271.00Oct 140.260.27$0.273.7%57.9K0.371.8K
$273.00Oct 141.691.72$1.711.8%53.3K0.911.9K
$260.00Nov 202.832.86$2.851.1%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 20.6%, max 24.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2721.5%17.3%23.8%34.8K24
$271.00Oct 14Nov 2021.1%18.2%15.7%6.4K183
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2721.5%17.3%24.2%78.4K2.2K
$271.00Oct 14Nov 2721.1%17.6%20.1%57.9K1.8K
$272.50Nov 6Nov 2720.5%17.2%19.1%47181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 489 found (best R:R 15.67, avg 4.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$276.00$277.00Oct 16$0.10$0.90$0.1014%9.00$276.10
$276.00$277.00Oct 19$0.14$0.86$0.1418%6.14$276.14
$289.00$290.00Nov 20$0.13$0.87$0.1314%6.69$289.13
$282.00$282.50Nov 13$0.12$0.38$0.1224%3.17$282.12
$277.00$278.00Oct 20$0.13$0.87$0.1316%6.69$277.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$240.00Nov 27$0.30$4.70$0.3011%15.67$244.70
$250.00$245.00Nov 27$0.44$4.56$0.4414%10.36$249.56
$250.00$245.00Nov 13$0.32$4.68$0.3212%14.62$249.68
$240.00$235.00Nov 27$0.21$4.79$0.218%22.81$239.79
$245.00$240.00Nov 13$0.21$4.79$0.218%22.81$244.79

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 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Nov 20$0.56$0.56$0.4451%1.27$272.56
$273.00$274.00Nov 27$0.54$0.54$0.4652%1.17$273.54
$280.00$282.00Oct 28$0.33$0.33$1.6782%0.20$280.33
$273.00$274.00Nov 13$0.52$0.52$0.4853%1.08$273.52
$275.00$276.00Nov 20$0.48$0.48$0.5257%0.92$275.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$257.50$240.00Oct 26$0.33$0.33$17.1792%0.02$257.17
$260.00$250.00Oct 28$0.62$0.62$9.3885%0.07$259.38
$271.00$270.00Oct 14$0.19$0.19$0.8163%0.23$270.81
$269.00$268.00Oct 15$0.18$0.18$0.8276%0.22$268.82
$267.00$266.00Oct 16$0.13$0.13$0.8783%0.15$266.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.82, cheapest $0.84)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.8821.1%21.3%
$272.50Nov 6Nov 13$0.8820.5%20.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.8421.1%21.3%
$272.50Nov 6Nov 13$0.6920.5%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 495 found (cheapest 0.33% of stock, avg 4.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.62$0.27$0.89$270.11$271.890.33%
$272.00Oct 14$0.18$0.82$1.00$271.00$273.000.37%
$270.00Oct 14$1.42$0.08$1.50$268.50$271.500.55%
$273.00Oct 14$0.06$1.71$1.77$271.23$274.770.65%
$269.00Oct 14$2.33$0.03$2.36$266.64$271.360.87%
$272.00Oct 15$0.99$1.60$2.59$269.41$274.590.95%
$271.00Oct 15$1.50$1.11$2.61$268.39$273.610.96%
$274.00Oct 14$0.04$2.68$2.72$271.28$276.721.00%
$273.00Oct 15$0.61$2.22$2.83$270.17$275.831.04%
$270.00Oct 15$2.14$0.75$2.89$267.11$272.891.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 2.01%)

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$0.06$0.08$0.14$269.86$273.14
$272.00$270.00Oct 14$0.18$0.08$0.26$269.74$272.26
$276.00$267.00Oct 15$0.13$0.20$0.33$266.67$276.33
$275.00$267.00Oct 15$0.21$0.20$0.41$266.59$275.41
$274.00$271.00Oct 14$0.04$0.27$0.31$270.69$274.31
$273.00$271.00Oct 14$0.06$0.27$0.33$270.67$273.33
$276.00$268.00Oct 15$0.13$0.31$0.44$267.56$276.44
$272.00$271.00Oct 14$0.18$0.27$0.45$270.55$272.45
$275.00$268.00Oct 15$0.21$0.31$0.52$267.48$275.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 468 found (best R:R 0.82, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/251280/281Nov 20$0.45$0.5554%0.82$250.55$280.45
251/252280/281Nov 20$0.46$0.5454%0.85$251.54$280.46
252/253280/281Nov 20$0.47$0.5352%0.89$252.53$280.47
253/254280/281Nov 20$0.48$0.5251%0.92$253.52$280.48
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
252/253279/280Nov 20$0.49$0.5150%0.96$252.51$279.49
256/257278/279Nov 6$0.47$0.5352%0.89$256.53$278.47
253/254279/280Nov 20$0.50$0.5049%1.00$253.50$279.50
255/256280/281Nov 20$0.50$0.5049%1.00$255.50$280.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 199 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Oct 30$0.07$4.937%70.43
$269.00$270.00$271.00Oct 14$0.11$0.8932%8.09
$270.00$271.00$272.00Oct 14$0.36$0.6460%1.78
$230.00$240.00$250.00Nov 13$0.26$9.746%37.46
$271.00$272.00$273.00Oct 14$0.32$0.6854%2.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 22$0.11$4.896%44.45
$270.00$271.00$272.00Oct 14$0.36$0.6460%1.78
$250.00$255.00$260.00Oct 20$0.06$4.944%82.33
$269.00$270.00$271.00Oct 14$0.14$0.8632%6.14
$272.00$273.00$274.00Oct 14$0.08$0.9222%11.50

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 $-2.75, 423 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$266.00$270.001:2Oct 26-$1.42$2.58
$262.50$267.001:2Oct 27-$2.90$1.60
$269.00$270.001:2Oct 14-$0.51$0.49
$273.00$274.001:2Oct 15-$0.11$0.89
$272.00$273.001:2Oct 15-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.75$10.25
$291.00$283.001:2Oct 27-$3.87$4.13
$290.00$283.001:2Oct 28-$4.97$2.03
$291.00$284.001:2Oct 26-$5.80$1.20
$274.00$273.001:2Oct 14-$0.74$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 239 found (best yield 2.74%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.430.490.2%2.74%2.97%266--
$272.50Nov 27$7.150.480.4%2.63%3.05%2--
$273.00Nov 27$6.880.480.6%2.54%3.14%110
$274.00Nov 27$6.350.461.0%2.34%3.31%3831
$275.00Nov 27$5.840.441.3%2.15%3.49%661
$276.00Nov 27$5.360.411.7%1.98%3.69%1285
$272.00Nov 20$6.930.490.2%2.55%2.79%7.1K144
$273.00Nov 20$6.380.470.6%2.35%2.96%46296
$277.00Nov 27$4.910.392.1%1.81%3.89%229
$274.00Nov 20$5.850.451.0%2.16%3.13%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 501,402
Total Puts 904,892
Put/Call Ratio 1.80
Net Difference -403,490

Prior's Put/Call Breakdown

Total Calls 580,641
Total Puts 579,314
Put/Call Ratio 1.00
Net Difference 1,327

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