Tour v531
IWM
iShares Russell 2000 ETF
$270.96 -2.07%
(10/14 13:35) ◀
|
Wednesday, October 14, 2026 (1:40pm)
January 2026
|
▶ (10/14 13:45)
◀ 10/14 13:40 ▶

Option Volume

Detail
ℹ
Current (10/14 1:40pm) 1,457,101
Calls: 525,183 (36%)
Puts: 931,918 (64%)
Prior (10/13) 1,214,366
Calls: 606,440 (50%)
Puts: 607,926 (50%)
Current vs Prior +19.99%
Calls: -13.40% (Calls)
Puts: +53.29% (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 -15.30%
Calls: -34.16%
Puts: +1.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 1:40pm) $283.70M
Calls: $29.40M (10%)
Puts: $254.30M (90%)
Prior (10/13) $118.22M
Calls: $46.35M (39%)
Puts: $71.87M (61%)
Current vs Prior +139.97%
Calls: -36.57%
Puts: +253.83%
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 +46.51%
Calls: -56.27%
Puts: +101.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:40pm) 1.77
Prior (10/13) 1.00
Current vs Prior +77.01%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +55.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 1:40pm) 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% | 1.21%0.56% | 1.56%1.56% | 2.52%1.21% | 5.29%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -52.99% | -15.80%-52.99% | -6.71%-6.71% | +3.94%-15.80% | +4.45%
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 -40.48% | -2.80%-13.65% | +21.92%+21.73% | +6.51%-38.12% | -2.05%
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 -52.99% | -15.80%-52.99% | -6.71%-6.71% | +3.94%-15.80% | +4.45%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.09% | 1.00%
Calls: 1.85% | 0.52%
Puts: 2.33% | 1.48%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +12.97% | -66.56%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -30.50% | -62.88%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($254.30M) vs calls ($29.40M). Massive premium surge with dollar volume up 140% vs prior. Extreme bearish P/C ratio of 1.77 - 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
13:40BEARISHBEARISHBEARISH
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 1,090 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2032.7132.84$32.780.4%--0.92174
$245.00Nov 2028.0128.14$28.080.5%--0.90216
$250.00Oct 3021.8221.93$21.880.5%350.94120
$270.00Oct 151.931.94$1.940.5%1570.6119
$225.00Oct 1445.9146.15$46.030.5%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1453.8554.09$53.970.4%21.00--
$323.00Oct 1451.8552.09$51.970.5%101.00--
$291.00Nov 2020.1520.26$20.200.5%90.89139
$271.00Oct 161.781.79$1.790.6%40.3K0.5055.3K
$322.00Oct 1450.8551.14$51.000.6%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 318 found (avg $0.39, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.110.12$0.128.3%38.5K0.1824
$271.00Oct 140.390.40$0.402.5%8.7K0.4983
$277.00Oct 150.080.09$0.0911.1%2.5K0.06694
$276.00Oct 150.120.13$0.137.7%6.5K0.08238
$275.00Oct 150.190.20$0.205.0%4.6K0.1259
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.110.12$0.128.3%27.0K0.192.2K
$271.00Oct 140.420.43$0.432.3%63.2K0.511.8K
$263.00Oct 150.050.06$0.0616.7%7480.03646
$264.00Oct 150.080.09$0.0911.1%4350.0533
$265.00Oct 150.120.13$0.137.7%1.2K0.07864

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
$225.00Oct 1445.9146.15$46.030.5%11.00--
$260.00Oct 1410.9111.12$11.021.9%191.0015
$261.00Oct 149.8410.12$9.982.8%121.001
$262.00Oct 148.919.12$9.022.3%111.00--
$263.00Oct 147.868.12$7.993.3%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 1610.9811.09$11.041.0%361.0030.1K
$283.00Oct 1611.9912.09$12.040.8%321.0012.5K
$284.00Oct 1612.9913.08$13.040.7%481.0015.0K
$285.00Oct 1613.8514.15$14.002.1%5081.0050.3K
$286.00Oct 1614.8515.16$15.012.1%151.007.2K

Most actively traded options today. High liquidity = easy entry/exit. 1,297 active (total vol 1.5M, top 79.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.020.03$0.0333.3%63.8K0.04319
$273.00Oct 140.040.05$0.0520.0%61.9K0.07139
$275.00Oct 140.010.02$0.0250.0%52.6K0.02337
$272.00Oct 140.110.12$0.128.3%38.5K0.1824
$276.00Oct 140.000.01$0.01100.0%18.4K0.012.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.131.16$1.152.6%79.5K0.822.1K
$271.00Oct 140.420.43$0.432.3%63.2K0.511.8K
$273.00Oct 141.972.11$2.046.9%53.4K0.931.9K
$260.00Nov 202.952.98$2.971.0%49.1K0.2634.4K
$271.00Oct 304.144.19$4.171.2%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 32.6%, max 41.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2724.7%17.4%41.5%38.8K24
$270.00Oct 14Nov 2723.8%17.9%32.7%1.9K72
$271.00Oct 14Nov 2022.2%18.3%21.4%8.8K183
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2724.7%17.4%41.5%79.6K2.2K
$270.00Oct 14Nov 2723.8%17.9%32.7%27.0K3.2K
$271.00Oct 14Nov 2722.2%17.7%25.8%63.2K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 493 found (best R:R 10.36, avg 3.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$291.00Nov 27$0.13$0.87$0.1314%6.69$290.13
$276.00$277.00Oct 16$0.10$0.90$0.1014%9.00$276.10
$291.00$292.00Nov 20$0.10$0.90$0.1011%9.00$291.10
$274.00$275.00Oct 15$0.13$0.87$0.1318%6.69$274.13
$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$0.44$4.56$0.4415%10.36$249.56
$245.00$240.00Nov 27$0.31$4.69$0.3111%15.13$244.69
$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
$274.00$273.00Nov 27$0.45$0.55$0.4555%1.22$273.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 364 found (best R:R 1.22, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Nov 20$0.55$0.55$0.4552%1.22$272.55
$271.00$272.00Oct 30$0.56$0.56$0.4449%1.27$271.56
$271.00$272.00Nov 6$0.56$0.56$0.4449%1.27$271.56
$275.00$276.00Nov 13$0.46$0.46$0.5459%0.85$275.46
$273.00$274.00Nov 20$0.52$0.52$0.4853%1.08$273.52
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$0.66$0.66$9.3484%0.07$259.34
$250.00$230.00Oct 28$0.25$0.25$19.7594%0.01$249.75
$268.00$267.50Oct 21$0.15$0.15$0.3567%0.43$267.85
$270.00$269.00Oct 15$0.31$0.31$0.6961%0.45$269.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.86, cheapest $0.92)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9522.2%22.4%
$272.50Nov 6Nov 13$0.8720.7%21.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9222.2%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 0.31% of stock, avg 4.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.40$0.43$0.83$270.17$271.830.31%
$270.00Oct 14$1.08$0.12$1.20$268.80$271.200.44%
$272.00Oct 14$0.12$1.15$1.27$270.73$273.270.47%
$269.00Oct 14$2.05$0.04$2.09$266.91$271.090.77%
$273.00Oct 14$0.05$2.04$2.09$270.91$275.090.77%
$271.00Oct 15$1.35$1.35$2.70$268.30$273.701.00%
$272.00Oct 15$0.89$1.89$2.78$269.22$274.781.03%
$270.00Oct 15$1.94$0.94$2.88$267.12$272.881.06%
$268.00Oct 14$3.02$0.02$3.04$264.96$271.041.12%
$274.00Oct 14$0.03$3.07$3.10$270.90$277.101.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.03% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$273.00$269.00Oct 14$0.05$0.04$0.09$268.91$273.09
$273.00$270.00Oct 14$0.05$0.12$0.17$269.83$273.17
$272.00$269.00Oct 14$0.12$0.04$0.16$268.84$272.16
$272.00$270.00Oct 14$0.12$0.12$0.24$269.76$272.24
$275.00$266.00Oct 15$0.20$0.19$0.39$265.61$275.39
$275.00$267.00Oct 15$0.20$0.28$0.48$266.52$275.48
$274.00$266.00Oct 15$0.33$0.19$0.52$265.48$274.52
$274.00$267.00Oct 15$0.33$0.28$0.61$266.39$274.61
$275.00$268.00Oct 15$0.20$0.42$0.62$267.38$275.62
$271.00$270.00Oct 14$0.40$0.12$0.52$269.48$271.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 441 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
249/250279/280Nov 20$0.46$0.5453%0.85$249.54$279.46
253/254278/279Nov 6$0.43$0.5756%0.75$253.57$278.43
253/254279/280Nov 27$0.52$0.4847%1.08$253.48$279.52
253/254278/279Nov 13$0.48$0.5251%0.92$253.52$278.48
255/256278/279Nov 6$0.45$0.5554%0.82$255.55$278.45
254/255279/280Nov 27$0.53$0.4746%1.13$254.47$279.53
250/251279/280Nov 20$0.46$0.5452%0.85$250.54$279.46
251/252279/280Nov 20$0.47$0.5351%0.89$251.53$279.47
255/256279/280Nov 27$0.54$0.4644%1.17$255.46$279.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 184 found (best R:R 4.88, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$267.00$269.00$271.00Oct 27$0.14$1.8617%13.29
$271.00$272.00$273.00Oct 14$0.21$0.7942%3.76
$270.00$271.00$272.00Oct 14$0.40$0.6063%1.50
$269.00$270.00$271.00Oct 15$0.10$0.9022%9.00
$268.00$269.00$270.00Oct 16$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.17$0.8342%4.88
$250.00$255.00$260.00Oct 22$0.13$4.877%37.46
$269.00$270.00$271.00Oct 14$0.23$0.7745%3.35
$240.00$245.00$250.00Nov 27$0.13$4.876%37.46
$250.00$255.00$260.00Oct 20$0.09$4.915%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 438 found (best net $-3.02, 419 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$266.00$270.001:2Oct 26-$1.35$2.65
$269.00$270.001:2Oct 14-$0.11$0.89
$262.50$267.001:2Oct 27-$2.77$1.73
$272.00$273.001:2Oct 15-$0.21$0.79
$273.00$274.001:2Oct 15-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.02$9.98
$290.00$283.001:2Oct 28-$5.36$1.64
$291.00$284.001:2Oct 26-$6.05$0.95
$273.00$272.001:2Oct 14-$0.26$0.74
$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. 251 found (best yield 2.69%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.290.480.4%2.69%3.07%266--
$272.50Nov 27$7.010.480.6%2.59%3.16%2--
$273.00Nov 27$6.740.470.8%2.49%3.24%110
$274.00Nov 27$6.220.451.1%2.30%3.42%3831
$275.00Nov 27$5.730.431.5%2.11%3.61%661
$271.00Nov 20$7.350.510.0%2.71%2.73%143100
$276.00Nov 27$5.250.411.9%1.94%3.80%1285
$272.00Nov 20$6.790.480.4%2.51%2.89%7.1K144
$273.00Nov 20$6.240.470.8%2.30%3.06%48296
$277.00Nov 27$4.810.392.2%1.78%4.00%229

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 525,183
Total Puts 931,918
Put/Call Ratio 1.77
Net Difference -406,735

Prior's Put/Call Breakdown

Total Calls 606,440
Total Puts 607,926
Put/Call Ratio 1.00
Net Difference -1,486

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