Tour v531
IWM
iShares Russell 2000 ETF
$271.46 -1.89%
(10/14 13:20) ◀
|
Wednesday, October 14, 2026 (1:25pm)
January 2026
|
▶ (10/14 13:30)
◀ 10/14 13:25 ▶

Option Volume

Detail
ℹ
Current (10/14 1:25pm) 1,422,655
Calls: 508,539 (36%)
Puts: 914,116 (64%)
Prior (10/13) 1,180,224
Calls: 584,003 (49%)
Puts: 596,221 (51%)
Current vs Prior +20.54%
Calls: -12.92% (Calls)
Puts: +53.32% (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 -17.30%
Calls: -36.24%
Puts: -0.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 1:25pm) $262.09M
Calls: $30.82M (12%)
Puts: $231.26M (88%)
Prior (10/13) $117.46M
Calls: $42.68M (36%)
Puts: $74.77M (64%)
Current vs Prior +123.13%
Calls: -27.78%
Puts: +209.28%
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 +35.35%
Calls: -54.15%
Puts: +82.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:25pm) 1.80
Prior (10/13) 1.02
Current vs Prior +76.07%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +57.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 1:25pm) 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 0.54% | 1.16%0.54% | 1.51%1.51% | 2.45%1.16% | 5.22%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -54.63% | -19.27%-54.63% | -9.96%-9.96% | +1.02%-19.27% | +2.95%
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 -42.55% | -6.81%-16.67% | +17.67%+17.49% | +3.52%-40.67% | -3.46%
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 -54.63% | -19.27%-54.63% | -9.96%-9.96% | +1.02%-19.27% | +2.95%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.38% | 0.95%
Calls: 1.43% | 1.26%
Puts: 1.32% | 0.64%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -25.41% | -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 -54.11% | -64.74%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($231.26M) vs calls ($30.82M). Massive premium surge with dollar volume up 123% vs prior. Extreme bearish P/C ratio of 1.80 - heavy put buying. P/C ratio rising 76% - 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
13:25BEARISHBEARISHBEARISH
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 1,076 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 201.871.88$1.880.5%2.4K0.2124.3K
$225.00Oct 1446.2946.56$46.430.6%11.00--
$225.00Oct 1646.3946.67$46.530.6%--1.0099
$272.00Oct 161.561.57$1.570.6%2.6K0.45356
$267.00Oct 154.684.71$4.700.6%150.891
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Oct 1451.4951.71$51.600.4%101.00--
$255.00Nov 201.992.00$2.000.5%3.1K0.1836.0K
$325.00Oct 1453.4453.71$53.580.5%21.00--
$324.00Oct 1452.4452.71$52.580.5%101.00--
$322.00Oct 1450.4450.71$50.580.5%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 320 found (avg $0.38, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.060.07$0.0714.3%60.2K0.11139
$272.00Oct 140.210.22$0.224.5%35.2K0.2924
$271.00Oct 140.690.70$0.701.4%6.6K0.6483
$277.00Oct 150.080.09$0.0911.1%2.4K0.06694
$276.00Oct 150.130.14$0.147.1%6.2K0.09238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.060.07$0.0714.3%23.1K0.142.2K
$271.00Oct 140.230.24$0.244.2%59.1K0.361.8K
$272.00Oct 140.750.76$0.761.3%78.5K0.712.1K
$266.00Oct 150.120.13$0.137.7%3430.08154
$267.00Oct 150.190.20$0.205.0%9330.11588

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 557 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Oct 2016.5316.74$16.631.3%41.00--
$250.00Oct 2121.5421.82$21.681.3%71.00--
$230.00Oct 2841.7042.10$41.901.0%21.00--
$220.00Nov 2052.4752.87$52.670.8%51.0063
$225.00Nov 2047.5647.87$47.720.6%--1.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 143.533.65$3.593.3%3.8K1.005.6K
$276.00Oct 144.514.60$4.562.0%1.1K1.003.6K
$277.00Oct 145.515.72$5.623.7%8841.003.4K
$278.00Oct 146.516.71$6.613.0%2181.001.9K
$279.00Oct 147.517.71$7.612.6%671.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 1,290 active (total vol 1.4M, top 78.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.030.04$0.0425.0%63.0K0.05319
$273.00Oct 140.060.07$0.0714.3%60.2K0.11139
$275.00Oct 140.010.02$0.0250.0%52.4K0.02337
$272.00Oct 140.210.22$0.224.5%35.2K0.2924
$276.00Oct 140.000.01$0.01100.0%18.4K0.012.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.750.76$0.761.3%78.5K0.712.1K
$271.00Oct 140.230.24$0.244.2%59.1K0.361.8K
$273.00Oct 141.591.62$1.611.9%53.3K0.891.9K
$260.00Nov 202.832.85$2.840.7%49.0K0.2534.4K
$271.00Oct 303.893.93$3.911.0%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 24.4%, max 29.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2722.5%17.4%29.0%35.5K24
$271.00Oct 14Nov 2022.0%18.3%20.3%6.7K183
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2722.5%17.4%29.0%78.5K2.2K
$271.00Oct 14Nov 2722.0%17.6%24.5%59.1K1.8K
$272.50Nov 6Nov 2720.6%17.3%19.3%47181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 493 found (best R:R 15.67, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$279.00$280.00Oct 23$0.13$0.87$0.1315%6.69$279.13
$279.00$280.00Oct 22$0.11$0.89$0.1113%8.09$279.11
$282.50$283.00Nov 13$0.12$0.38$0.1223%3.17$282.62
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
$277.00$276.00Nov 27$0.49$0.51$0.4961%1.04$276.51
$250.00$245.00Nov 13$0.32$4.68$0.3212%14.62$249.68
$265.00$264.00Nov 27$0.24$0.76$0.2435%3.17$264.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 363 found (best R:R 0.02, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Nov 20$0.49$0.49$0.5157%0.96$275.49
$280.00$282.00Oct 28$0.34$0.34$1.6682%0.20$280.34
$275.00$276.00Nov 13$0.47$0.47$0.5358%0.89$275.47
$272.00$273.00Nov 20$0.55$0.55$0.4551%1.22$272.55
$273.00$274.00Nov 20$0.53$0.53$0.4752%1.13$273.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$257.50$240.00Oct 26$0.34$0.34$17.1692%0.02$257.16
$260.00$250.00Oct 28$0.62$0.62$9.3885%0.07$259.38
$269.00$268.00Oct 15$0.18$0.18$0.8276%0.22$268.82
$271.00$270.00Oct 14$0.17$0.17$0.8364%0.20$270.83
$265.00$264.00Oct 19$0.10$0.10$0.9087%0.11$264.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.83, cheapest $0.85)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.8922.0%21.9%
$272.50Nov 6Nov 13$0.8820.6%20.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.8522.0%21.9%
$272.50Nov 6Nov 13$0.7020.6%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 497 found (cheapest 0.35% of stock, avg 4.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.70$0.24$0.94$270.06$271.940.35%
$272.00Oct 14$0.22$0.76$0.98$271.02$272.980.36%
$270.00Oct 14$1.53$0.07$1.60$268.40$271.600.59%
$273.00Oct 14$0.07$1.61$1.68$271.32$274.680.62%
$269.00Oct 14$2.41$0.03$2.44$266.56$271.440.90%
$274.00Oct 14$0.04$2.59$2.63$271.37$276.630.97%
$272.00Oct 15$1.07$1.57$2.64$269.36$274.640.97%
$271.00Oct 15$1.59$1.09$2.68$268.32$273.680.99%
$273.00Oct 15$0.68$2.17$2.85$270.15$275.851.05%
$270.00Oct 15$2.24$0.74$2.98$267.02$272.981.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$274.00$270.00Oct 14$0.04$0.07$0.11$269.89$274.11
$273.00$270.00Oct 14$0.07$0.07$0.14$269.86$273.14
$272.00$270.00Oct 14$0.22$0.07$0.29$269.71$272.29
$276.00$267.00Oct 15$0.14$0.20$0.34$266.66$276.34
$274.00$271.00Oct 14$0.04$0.24$0.28$270.72$274.28
$273.00$271.00Oct 14$0.07$0.24$0.31$270.69$273.31
$275.00$267.00Oct 15$0.24$0.20$0.44$266.56$275.44
$272.00$271.00Oct 14$0.22$0.24$0.46$270.54$272.46
$276.00$268.00Oct 15$0.14$0.31$0.45$267.55$276.45
$275.00$268.00Oct 15$0.24$0.31$0.55$267.45$275.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 467 found (best R:R 1.08, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256278/279Nov 13$0.52$0.4848%1.08$255.48$278.52
252/253278/279Nov 13$0.48$0.5252%0.92$252.52$278.48
254/255279/280Nov 27$0.54$0.4646%1.17$254.46$279.54
253/254278/279Nov 13$0.49$0.5150%0.96$253.51$278.49
250/251279/280Nov 20$0.47$0.5352%0.89$250.53$279.47
252/253279/280Nov 20$0.49$0.5150%0.96$252.51$279.49
260/261275/276Oct 26$0.46$0.5453%0.85$260.54$275.46
254/255279/280Nov 20$0.51$0.4948%1.04$254.49$279.51
252/253279/280Nov 27$0.51$0.4948%1.04$252.49$279.51
256/257278/279Nov 13$0.52$0.4847%1.08$256.48$278.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 200 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.05$0.9532%19.00
$220.00$225.00$230.00Nov 20$0.06$4.946%82.33
$270.00$271.00$272.00Oct 14$0.35$0.6558%1.86
$240.00$245.00$250.00Nov 20$0.10$4.905%49.00
$230.00$240.00$250.00Nov 13$0.27$9.736%36.04
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 22$0.11$4.896%44.45
$269.00$270.00$271.00Oct 14$0.13$0.8732%6.69
$270.00$271.00$272.00Oct 14$0.35$0.6558%1.86
$250.00$255.00$260.00Oct 20$0.07$4.934%70.43
$245.00$250.00$255.00Oct 27$0.08$4.924%61.50

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 $-2.66, 420 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$266.00$270.001:2Oct 26-$1.50$2.50
$262.50$267.001:2Oct 27-$2.96$1.54
$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-$2.66$10.34
$291.00$283.001:2Oct 27-$3.71$4.29
$290.00$283.001:2Oct 28-$4.99$2.01
$291.00$284.001:2Oct 26-$5.68$1.32
$274.00$273.001:2Oct 14-$0.63$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 242 found (best yield 2.76%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.500.490.2%2.76%2.96%266--
$272.50Nov 27$7.220.480.4%2.66%3.04%2--
$273.00Nov 27$6.950.480.6%2.56%3.13%110
$274.00Nov 27$6.410.460.9%2.36%3.30%3831
$275.00Nov 27$5.910.441.3%2.18%3.48%661
$272.00Nov 20$7.010.490.2%2.58%2.78%7.1K144
$276.00Nov 27$5.420.411.7%2.00%3.67%1285
$273.00Nov 20$6.460.480.6%2.38%2.95%46296
$277.00Nov 27$4.970.392.0%1.83%3.87%229
$274.00Nov 20$5.930.450.9%2.18%3.12%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 508,539
Total Puts 914,116
Put/Call Ratio 1.80
Net Difference -405,577

Prior's Put/Call Breakdown

Total Calls 584,003
Total Puts 596,221
Put/Call Ratio 1.02
Net Difference -12,218

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