Tour v531
IWM
iShares Russell 2000 ETF
$271.12 -2.02%
(10/14 13:25) ◀
|
Wednesday, October 14, 2026 (1:30pm)
January 2026
|
▶ (10/14 13:35)
◀ 10/14 13:30 ▶

Option Volume

Detail
ℹ
Current (10/14 1:30pm) 1,434,379
Calls: 513,599 (36%)
Puts: 920,780 (64%)
Prior (10/13) 1,191,195
Calls: 589,843 (50%)
Puts: 601,352 (50%)
Current vs Prior +20.42%
Calls: -12.93% (Calls)
Puts: +53.12% (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 -16.62%
Calls: -35.61%
Puts: -0.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 1:30pm) $276.83M
Calls: $29.72M (11%)
Puts: $247.11M (89%)
Prior (10/13) $118.24M
Calls: $41.77M (35%)
Puts: $76.47M (65%)
Current vs Prior +134.13%
Calls: -28.84%
Puts: +223.15%
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 +42.96%
Calls: -55.79%
Puts: +95.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:30pm) 1.79
Prior (10/13) 1.02
Current vs Prior +75.85%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +57.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 1:30pm) 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 0.58% | 1.20%0.58% | 1.53%1.53% | 2.47%1.20% | 5.23%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -51.46% | -17.13%-51.46% | -8.30%-8.30% | +1.91%-17.13% | +3.29%
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 -38.54% | -4.33%-10.85% | +19.84%+19.65% | +4.43%-39.10% | -3.14%
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 -51.46% | -17.13%-51.46% | -8.30%-8.30% | +1.91%-17.13% | +3.29%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.40% | 0.62%
Calls: 1.92% | 0.69%
Puts: 2.88% | 0.56%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +29.73% | -79.26%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -20.19% | -76.99%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($247.11M) vs calls ($29.72M). Massive premium surge with dollar volume up 134% vs prior. Extreme bearish P/C ratio of 1.79 - 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
13:30BEARISHBEARISHBEARISH
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 1,086 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 162.532.54$2.540.4%1.0K0.61377
$240.00Nov 2032.8332.97$32.900.4%--0.92174
$255.00Nov 2019.1819.27$19.230.5%550.81141
$245.00Nov 2028.1228.26$28.190.5%--0.90216
$271.00Oct 161.941.95$1.940.5%9480.52351
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2019.0919.19$19.140.5%1880.8719.8K
$321.00Oct 1449.7049.97$49.840.5%41.00--
$289.00Nov 2018.1918.29$18.240.5%260.8622
$291.00Nov 2020.0020.11$20.060.5%90.89139
$272.00Oct 151.791.80$1.800.6%6.6K0.601.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 319 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.050.06$0.0616.7%60.5K0.09139
$272.00Oct 140.160.17$0.175.9%36.0K0.2424
$271.00Oct 140.510.52$0.521.9%7.2K0.5583
$277.00Oct 150.080.09$0.0911.1%2.5K0.06694
$276.00Oct 150.130.14$0.147.1%6.3K0.09238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.120.13$0.137.7%24.2K0.182.2K
$271.00Oct 140.390.40$0.402.5%60.7K0.451.8K
$265.00Oct 150.090.10$0.1010.0%1.2K0.06864
$264.00Oct 150.060.07$0.0714.3%4310.0433
$266.00Oct 150.150.16$0.166.3%3460.09154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 558 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1445.9946.30$46.150.7%11.00--
$260.00Oct 1410.9911.27$11.132.5%191.0015
$261.00Oct 149.9910.27$10.132.8%121.001
$262.00Oct 148.999.27$9.133.1%111.00--
$263.00Oct 147.998.27$8.133.4%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 158.838.94$8.891.2%361.00157
$281.00Oct 159.839.93$9.881.0%241.00433
$282.00Oct 1510.8410.92$10.880.7%681.00167
$283.00Oct 1511.8311.93$11.880.8%61.0082
$284.00Oct 1512.8312.91$12.870.6%--1.0092

Most actively traded options today. High liquidity = easy entry/exit. 1,291 active (total vol 1.4M, top 78.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.020.03$0.0333.3%63.2K0.04319
$273.00Oct 140.050.06$0.0616.7%60.5K0.09139
$275.00Oct 140.010.02$0.0250.0%52.4K0.02337
$272.00Oct 140.160.17$0.175.9%36.0K0.2424
$276.00Oct 140.000.01$0.01100.0%18.4K0.012.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.021.05$1.042.9%78.8K0.762.1K
$271.00Oct 140.390.40$0.402.5%60.7K0.451.8K
$273.00Oct 141.841.97$1.916.8%53.3K0.911.9K
$260.00Nov 202.922.94$2.930.7%49.0K0.2634.4K
$271.00Oct 304.074.12$4.101.2%46.0K0.4946.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 40.2%, max 47.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2726.4%18.0%46.8%1.4K72
$272.00Oct 14Nov 2724.7%17.5%41.5%36.2K24
$271.00Oct 14Nov 2023.7%18.3%29.4%7.4K183
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2726.5%18.0%47.6%24.2K3.2K
$272.00Oct 14Nov 2724.6%17.5%40.6%78.8K2.2K
$271.00Oct 14Nov 2724.0%17.7%35.3%60.7K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 501 found (best R:R 15.67, avg 3.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 19$0.10$0.90$0.1013%9.00$277.10
$274.00$275.00Oct 15$0.14$0.86$0.1420%6.14$274.14
$271.00$272.00Oct 14$0.35$0.65$0.3555%1.86$271.35
$276.00$277.00Oct 16$0.11$0.89$0.1114%8.09$276.11
$267.50$268.00Nov 27$0.30$0.20$0.3059%0.67$267.80
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$0.45$4.55$0.4515%10.11$249.55
$245.00$240.00Nov 13$0.21$4.79$0.218%22.81$244.79
$240.00$235.00Nov 27$0.22$4.78$0.228%21.73$239.78
$250.00$245.00Nov 13$0.34$4.66$0.3412%13.71$249.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 369 found (best R:R 1.13, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Nov 20$0.53$0.53$0.4753%1.13$273.53
$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
$273.00$274.00Nov 27$0.53$0.53$0.4752%1.13$273.53
$272.00$273.00Nov 20$0.54$0.54$0.4651%1.17$272.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.66$0.66$9.3484%0.07$259.34
$257.50$240.00Oct 26$0.35$0.35$17.1591%0.02$257.15
$271.00$270.00Oct 14$0.27$0.27$0.7356%0.37$270.73
$268.00$267.00Oct 16$0.21$0.21$0.7975%0.27$267.79
$269.00$268.00Oct 15$0.21$0.21$0.7973%0.27$268.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.84, cheapest $0.87)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9223.7%22.4%
$272.50Nov 6Nov 13$0.8820.7%21.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.8724.0%22.4%
$272.50Nov 6Nov 13$0.6920.7%21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 498 found (cheapest 0.34% of stock, avg 4.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.52$0.40$0.92$270.08$271.920.34%
$272.00Oct 14$0.17$1.04$1.21$270.79$273.210.45%
$270.00Oct 14$1.25$0.13$1.38$268.62$271.380.51%
$273.00Oct 14$0.06$1.91$1.97$271.03$274.970.73%
$269.00Oct 14$2.21$0.04$2.25$266.75$271.250.83%
$271.00Oct 15$1.44$1.27$2.71$268.29$273.711.00%
$272.00Oct 15$0.95$1.80$2.75$269.25$274.751.01%
$274.00Oct 14$0.03$2.86$2.89$271.11$276.891.07%
$270.00Oct 15$2.04$0.89$2.93$267.07$272.931.08%
$273.00Oct 15$0.60$2.45$3.05$269.95$276.051.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$273.00$269.00Oct 14$0.06$0.04$0.10$268.90$273.10
$273.00$270.00Oct 14$0.06$0.13$0.19$269.81$273.19
$272.00$269.00Oct 14$0.17$0.04$0.21$268.79$272.21
$272.00$270.00Oct 14$0.17$0.13$0.30$269.70$272.30
$276.00$267.00Oct 15$0.14$0.25$0.39$266.61$276.39
$275.00$267.00Oct 15$0.22$0.25$0.47$266.53$275.47
$276.00$268.00Oct 15$0.14$0.39$0.53$267.47$276.53
$275.00$268.00Oct 15$0.22$0.39$0.61$267.39$275.61
$274.00$267.00Oct 15$0.36$0.25$0.61$266.39$274.61
$273.00$271.00Oct 14$0.06$0.40$0.46$270.54$273.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 504 found (best R:R 0.79, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254278/279Nov 6$0.44$0.5656%0.79$253.56$278.44
253/254278/279Nov 13$0.49$0.5150%0.96$253.51$278.49
255/256278/279Nov 13$0.51$0.4948%1.04$255.49$278.51
255/256280/281Nov 20$0.50$0.5049%1.00$255.50$280.50
256/257278/279Nov 13$0.52$0.4847%1.08$256.48$278.52
255/256279/280Nov 20$0.52$0.4847%1.08$255.48$279.52
258/259276/277Oct 30$0.48$0.5251%0.92$258.52$276.48
253/254279/280Nov 6$0.40$0.6058%0.67$253.60$279.40
257/258278/279Nov 6$0.48$0.5250%0.92$257.52$278.48
256/257280/281Nov 20$0.51$0.4948%1.04$256.49$280.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 3.35, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.24$0.7646%3.17
$230.00$240.00$250.00Nov 13$0.29$9.716%33.48
$272.00$273.00$274.00Oct 14$0.08$0.9220%11.50
$270.00$271.00$272.00Oct 14$0.38$0.6258%1.63
$270.00$271.00$272.00Oct 15$0.11$0.8923%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.23$0.7747%3.35
$250.00$255.00$260.00Oct 20$0.07$4.935%70.43
$269.00$270.00$271.00Oct 14$0.18$0.8239%4.56
$250.00$255.00$260.00Oct 22$0.13$4.877%37.46
$235.00$240.00$245.00Nov 13$0.06$4.944%82.33

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 $-2.87, 420 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$266.00$270.001:2Oct 26-$1.41$2.59
$262.50$267.001:2Oct 27-$2.86$1.64
$269.00$270.001:2Oct 14-$0.29$0.71
$273.00$274.001:2Oct 15-$0.12$0.88
$272.00$273.001:2Oct 15-$0.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.87$10.13
$290.00$283.001:2Oct 28-$5.20$1.80
$291.00$284.001:2Oct 26-$5.92$1.08
$273.00$272.001:2Oct 14-$0.17$0.83
$255.00$250.001:2Oct 27-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 240 found (best yield 2.72%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.370.490.3%2.72%3.04%266--
$272.50Nov 27$7.100.480.5%2.62%3.13%2--
$273.00Nov 27$6.830.470.7%2.52%3.21%110
$274.00Nov 27$6.300.451.1%2.32%3.39%3831
$275.00Nov 27$5.800.431.4%2.14%3.57%661
$276.00Nov 27$5.320.411.8%1.96%3.76%1285
$272.00Nov 20$6.860.490.3%2.53%2.85%7.1K144
$273.00Nov 20$6.320.470.7%2.33%3.02%46296
$277.00Nov 27$4.870.392.2%1.80%3.97%229
$274.00Nov 20$5.800.451.1%2.14%3.20%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 513,599
Total Puts 920,780
Put/Call Ratio 1.79
Net Difference -407,181

Prior's Put/Call Breakdown

Total Calls 589,843
Total Puts 601,352
Put/Call Ratio 1.02
Net Difference -11,509

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