Tour v531
IWM
iShares Russell 2000 ETF
$271.10 -2.02%
(10/14 13:30) ◀
|
Wednesday, October 14, 2026 (1:35pm)
January 2026
|
▶ (10/14 13:40)
◀ 10/14 13:35 ▶

Option Volume

Detail
ℹ
Current (10/14 1:35pm) 1,443,481
Calls: 517,592 (36%)
Puts: 925,889 (64%)
Prior (10/13) 1,206,067
Calls: 600,182 (50%)
Puts: 605,885 (50%)
Current vs Prior +19.68%
Calls: -13.76% (Calls)
Puts: +52.82% (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 -16.09%
Calls: -35.11%
Puts: +0.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 1:35pm) $277.24M
Calls: $29.82M (11%)
Puts: $247.42M (89%)
Prior (10/13) $118.08M
Calls: $44.97M (38%)
Puts: $73.11M (62%)
Current vs Prior +134.78%
Calls: -33.70%
Puts: +238.43%
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 +43.17%
Calls: -55.64%
Puts: +95.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:35pm) 1.79
Prior (10/13) 1.01
Current vs Prior +77.20%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +56.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 1:35pm) 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 0.56% | 1.19%0.56% | 1.53%1.53% | 2.48%1.19% | 5.23%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -52.70% | -17.63%-52.70% | -8.52%-8.52% | +2.06%-17.64% | +3.30%
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 -40.12% | -4.92%-13.12% | +19.55%+19.36% | +4.59%-39.47% | -3.13%
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 -52.70% | -17.63%-52.70% | -8.52%-8.52% | +2.06%-17.64% | +3.30%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.99% | 0.91%
Calls: 2.04% | 0.70%
Puts: 1.94% | 1.11%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +7.57% | -69.57%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -33.82% | -66.22%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($247.42M) vs calls ($29.82M). Massive premium surge with dollar volume up 135% vs prior. Extreme bearish P/C ratio of 1.79 - heavy put buying. P/C ratio rising 77% - 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
13:35BEARISHBEARISHBEARISH
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 1,088 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1651.1351.41$51.270.5%--1.0010
$225.00Oct 1446.0346.30$46.170.6%11.00--
$265.00Oct 166.496.53$6.510.6%790.89329
$225.00Oct 1646.1346.42$46.280.6%--1.0099
$225.00Nov 2047.3147.62$47.470.7%--0.941.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1453.7053.97$53.840.5%21.00--
$324.00Oct 1452.7052.97$52.840.5%101.00--
$323.00Oct 1451.7051.97$51.840.5%101.00--
$322.00Oct 1450.7050.97$50.840.5%21.00--
$321.00Oct 1449.7049.97$49.840.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 322 found (avg $0.39, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.140.15$0.156.7%37.0K0.2324
$273.00Oct 140.050.06$0.0616.7%60.8K0.09139
$271.00Oct 140.480.49$0.492.0%7.6K0.5683
$277.00Oct 150.080.09$0.0911.1%2.5K0.06694
$276.00Oct 150.130.14$0.147.1%6.4K0.09238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.100.11$0.119.1%25.0K0.162.2K
$271.00Oct 140.370.38$0.382.6%61.5K0.441.8K
$265.00Oct 150.100.11$0.119.1%1.2K0.06864
$264.00Oct 150.070.08$0.0812.5%4350.0433
$266.00Oct 150.160.17$0.175.9%3470.09154

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 1446.0346.30$46.170.6%11.00--
$260.00Oct 1411.0311.27$11.152.2%191.0015
$261.00Oct 1410.0310.27$10.152.4%121.001
$262.00Oct 149.039.27$9.152.6%111.00--
$263.00Oct 148.038.27$8.152.9%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 1610.8410.94$10.890.9%361.0030.1K
$283.00Oct 1611.8011.93$11.871.1%321.0012.5K
$284.00Oct 1612.8012.93$12.871.0%481.0015.0K
$285.00Oct 1613.7213.96$13.841.7%5081.0050.3K
$286.00Oct 1614.6914.98$14.842.0%131.007.2K

Most actively traded options today. High liquidity = easy entry/exit. 1,293 active (total vol 1.4M, top 79.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.020.03$0.0333.3%63.5K0.04319
$273.00Oct 140.050.06$0.0616.7%60.8K0.09139
$275.00Oct 140.010.02$0.0250.0%52.5K0.02337
$272.00Oct 140.140.15$0.156.7%37.0K0.2324
$276.00Oct 140.000.01$0.01100.0%18.4K0.012.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.021.04$1.031.9%79.4K0.772.1K
$271.00Oct 140.370.38$0.382.6%61.5K0.441.8K
$273.00Oct 141.791.97$1.889.6%53.3K0.911.9K
$260.00Nov 202.922.95$2.941.0%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 32.8%, max 39.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2724.3%17.4%39.1%37.3K24
$270.00Oct 14Nov 2724.4%17.9%36.0%1.6K72
$271.00Oct 14Nov 2022.2%18.3%21.2%7.7K183
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2724.3%17.4%39.1%79.4K2.2K
$270.00Oct 14Nov 2724.4%17.9%36.0%25.0K3.2K
$271.00Oct 14Nov 2722.2%17.7%25.6%61.6K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 502 found (best R:R 15.67, avg 3.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Oct 14$0.34$0.66$0.3456%1.94$271.34
$277.00$278.00Oct 19$0.10$0.90$0.1013%9.00$277.10
$291.00$292.00Nov 27$0.12$0.88$0.1213%7.33$291.12
$274.00$275.00Oct 15$0.14$0.86$0.1420%6.14$274.14
$276.00$277.00Oct 16$0.11$0.89$0.1114%8.09$276.11
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
$240.00$235.00Nov 20$0.18$4.82$0.187%26.78$239.82
$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. 368 found (best R:R 1.04, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Nov 27$0.51$0.51$0.4955%1.04$274.51
$274.00$275.00Nov 20$0.50$0.50$0.5055%1.00$274.50
$272.00$273.00Nov 20$0.54$0.54$0.4651%1.17$272.54
$273.00$274.00Nov 20$0.52$0.52$0.4853%1.08$273.52
$275.00$276.00Nov 13$0.46$0.46$0.5458%0.85$275.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$257.50$240.00Oct 26$0.36$0.36$17.1491%0.02$257.14
$260.00$250.00Oct 28$0.65$0.65$9.3584%0.07$259.35
$271.00$270.00Oct 14$0.27$0.27$0.7356%0.37$270.73
$268.00$267.00Oct 15$0.14$0.14$0.8681%0.16$267.86
$268.00$267.00Oct 16$0.20$0.20$0.8075%0.25$267.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.85, cheapest $0.90)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9322.2%22.3%
$272.50Nov 6Nov 13$0.8820.7%21.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9022.2%22.3%
$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 0.32% of stock, avg 4.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.49$0.38$0.87$270.13$271.870.32%
$272.00Oct 14$0.15$1.03$1.18$270.82$273.180.44%
$270.00Oct 14$1.22$0.11$1.33$268.67$271.330.49%
$273.00Oct 14$0.06$1.88$1.94$271.06$274.940.72%
$269.00Oct 14$2.20$0.04$2.24$266.76$271.240.83%
$271.00Oct 15$1.42$1.28$2.70$268.30$273.701.00%
$272.00Oct 15$0.95$1.80$2.75$269.25$274.751.01%
$274.00Oct 14$0.03$2.88$2.91$271.09$276.911.07%
$270.00Oct 15$2.03$0.89$2.92$267.08$272.921.08%
$273.00Oct 15$0.60$2.46$3.06$269.94$276.061.13%

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$0.11$0.17$269.83$273.17
$272.00$269.00Oct 14$0.15$0.04$0.19$268.81$272.19
$272.00$270.00Oct 14$0.15$0.11$0.26$269.74$272.26
$276.00$267.00Oct 15$0.14$0.26$0.40$266.60$276.40
$275.00$267.00Oct 15$0.22$0.26$0.48$266.52$275.48
$276.00$268.00Oct 15$0.14$0.40$0.54$267.46$276.54
$275.00$268.00Oct 15$0.22$0.40$0.62$267.38$275.62
$273.00$271.00Oct 14$0.06$0.38$0.44$270.56$273.44
$274.00$267.00Oct 15$0.36$0.26$0.62$266.38$274.62

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
253/254279/280Nov 27$0.53$0.4747%1.13$253.47$279.53
257/258278/279Nov 6$0.49$0.5151%0.96$257.51$278.49
254/255279/280Nov 27$0.54$0.4646%1.17$254.46$279.54
255/256278/279Nov 6$0.46$0.5453%0.85$255.54$278.46
255/256279/280Nov 27$0.55$0.4544%1.22$255.45$279.55
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
252/253279/280Nov 27$0.51$0.4948%1.04$252.49$279.51
255/256279/280Nov 13$0.48$0.5251%0.92$255.52$279.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 183 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.25$0.7547%3.00
$272.00$273.00$274.00Oct 14$0.06$0.9419%15.67
$270.00$271.00$272.00Oct 14$0.39$0.6161%1.56
$240.00$245.00$250.00Oct 30$0.06$4.944%82.33
$230.00$240.00$250.00Nov 13$0.29$9.716%33.48
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.20$0.8047%4.00
$250.00$255.00$260.00Oct 22$0.13$4.877%37.46
$270.00$271.00$272.00Oct 14$0.38$0.6261%1.63
$250.00$255.00$260.00Oct 20$0.08$4.925%61.50
$235.00$240.00$245.00Nov 27$0.08$4.925%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 $-2.83, 421 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$266.00$270.001:2Oct 26-$1.40$2.60
$269.00$270.001:2Oct 14-$0.24$0.76
$262.50$267.001:2Oct 27-$2.86$1.64
$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-$2.83$10.17
$290.00$283.001:2Oct 28-$5.16$1.84
$291.00$284.001:2Oct 26-$5.90$1.10
$273.00$272.001:2Oct 14-$0.18$0.82
$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%3.05%266--
$272.50Nov 27$7.070.490.5%2.61%3.12%2--
$273.00Nov 27$6.800.470.7%2.51%3.21%110
$274.00Nov 27$6.310.451.1%2.33%3.40%3831
$275.00Nov 27$5.800.431.4%2.14%3.58%661
$272.00Nov 20$6.850.490.3%2.53%2.86%7.1K144
$276.00Nov 27$5.300.411.8%1.95%3.76%1285
$273.00Nov 20$6.310.470.7%2.33%3.03%46296
$277.00Nov 27$4.880.392.2%1.80%3.98%229
$274.00Nov 20$5.790.451.1%2.14%3.21%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 517,592
Total Puts 925,889
Put/Call Ratio 1.79
Net Difference -408,297

Prior's Put/Call Breakdown

Total Calls 600,182
Total Puts 605,885
Put/Call Ratio 1.01
Net Difference -5,703

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