Tour v531
IWM
iShares Russell 2000 ETF
$270.88 -2.11%
(10/14 13:40) ◀
|
Wednesday, October 14, 2026 (1:45pm)
January 2026
|
▶ (10/14 13:50)
◀ 10/14 13:45 ▶

Option Volume

Detail
ℹ
Current (10/14 1:45pm) 1,477,728
Calls: 539,150 (36%)
Puts: 938,578 (64%)
Prior (10/13) 1,219,636
Calls: 609,869 (50%)
Puts: 609,767 (50%)
Current vs Prior +21.16%
Calls: -11.60% (Calls)
Puts: +53.92% (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 -14.10%
Calls: -32.41%
Puts: +1.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 1:45pm) $288.27M
Calls: $29.37M (10%)
Puts: $258.90M (90%)
Prior (10/13) $118.29M
Calls: $47.44M (40%)
Puts: $70.85M (60%)
Current vs Prior +143.69%
Calls: -38.10%
Puts: +265.44%
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 +48.87%
Calls: -56.32%
Puts: +104.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:45pm) 1.74
Prior (10/13) 1.00
Current vs Prior +74.11%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +52.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 1:45pm) 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% | 1.20%0.54% | 1.55%1.55% | 2.53%1.20% | 5.30%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -54.53% | -16.80%-54.53% | -7.34%-7.34% | +4.28%-16.80% | +4.70%
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 -42.43% | -3.95%-16.49% | +21.09%+20.91% | +6.86%-38.85% | -1.82%
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 -54.53% | -16.80%-54.53% | -7.34%-7.34% | +4.28%-16.80% | +4.70%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.08% | 1.26%
Calls: 2.00% | 1.07%
Puts: 2.17% | 1.45%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +12.43% | -57.86%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -30.83% | -53.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($258.90M) vs calls ($29.37M). Massive premium surge with dollar volume up 144% vs prior. Extreme bearish P/C ratio of 1.74 - heavy put buying. P/C ratio rising 74% - 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
13:45BEARISHBEARISHBEARISH
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 1,095 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 162.382.39$2.380.4%1.0K0.59377
$240.00Nov 2032.6232.79$32.710.5%--0.92174
$220.00Oct 1650.8751.15$51.010.5%--1.0010
$252.00Nov 2021.6021.72$21.660.6%330.844
$220.00Nov 2051.9752.27$52.120.6%81.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1453.9654.23$54.100.5%21.00--
$324.00Oct 1452.9653.23$53.100.5%101.00--
$323.00Oct 1451.9652.23$52.100.5%101.00--
$321.00Oct 1449.9750.23$50.100.5%41.00--
$272.00Oct 151.921.93$1.920.5%6.8K0.631.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 318 found (avg $0.37, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.090.10$0.1010.0%40.4K0.1624
$271.00Oct 140.330.34$0.342.9%9.8K0.4683
$276.00Oct 150.110.12$0.128.3%6.6K0.07238
$275.00Oct 150.180.19$0.195.3%4.7K0.1159
$277.00Oct 150.080.09$0.0911.1%2.5K0.05694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.110.12$0.128.3%28.9K0.202.2K
$271.00Oct 140.450.46$0.462.2%64.1K0.541.8K
$263.00Oct 150.050.06$0.0616.7%7580.03646
$264.00Oct 150.080.09$0.0911.1%4520.0533
$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
$250.00Oct 2121.0821.32$21.201.1%71.00--
$230.00Oct 2841.1641.50$41.330.8%21.00--
$220.00Nov 2051.9752.27$52.120.6%81.0063
$225.00Oct 1445.7746.04$45.910.6%11.00--
$220.00Oct 1650.8751.15$51.010.5%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 144.064.16$4.112.4%3.9K1.005.6K
$276.00Oct 145.025.19$5.113.3%1.1K1.003.6K
$277.00Oct 145.976.22$6.104.1%8841.003.4K
$278.00Oct 146.967.22$7.093.7%2191.001.9K
$279.00Oct 147.968.20$8.083.0%681.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 1,301 active (total vol 1.5M, top 79.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.020.03$0.0333.3%66.0K0.04319
$273.00Oct 140.040.05$0.0520.0%63.0K0.07139
$275.00Oct 140.000.01$0.01100.0%53.7K0.01337
$272.00Oct 140.090.10$0.1010.0%40.4K0.1624
$276.00Oct 140.000.01$0.01100.0%18.4K0.012.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.201.23$1.212.5%79.6K0.842.1K
$271.00Oct 140.450.46$0.462.2%64.1K0.541.8K
$273.00Oct 142.002.20$2.109.5%53.4K0.921.9K
$260.00Nov 203.003.02$3.010.7%49.1K0.2634.4K
$271.00Oct 304.204.24$4.220.9%46.0K0.5046.1K

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 28.1%, max 39.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2724.3%17.5%39.3%40.7K24
$270.00Oct 14Nov 2723.0%17.9%28.3%2.3K72
$271.00Oct 14Nov 2021.1%18.4%14.8%9.9K183
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Oct 14Nov 2724.3%17.5%39.3%79.6K2.2K
$270.00Oct 14Nov 2723.0%17.9%28.3%28.9K3.2K
$271.00Oct 14Nov 2721.1%17.7%18.8%64.2K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 495 found (best R:R 9.87, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Oct 14$0.66$0.34$0.6680%0.52$270.66
$274.00$275.00Oct 15$0.12$0.88$0.1217%7.33$274.12
$282.00$283.00Oct 28$0.10$0.90$0.1012%9.00$282.10
$288.00$289.00Nov 20$0.14$0.86$0.1415%6.14$288.14
$291.00$292.00Nov 27$0.12$0.88$0.1213%7.33$291.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.46$4.54$0.4615%9.87$249.54
$245.00$240.00Nov 27$0.32$4.68$0.3211%14.62$244.68
$250.00$245.00Nov 13$0.34$4.66$0.3412%13.71$249.66
$240.00$235.00Nov 27$0.22$4.78$0.228%21.73$239.78
$240.00$235.00Nov 20$0.19$4.81$0.197%25.32$239.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 368 found (best R:R 1.27, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$272.00Nov 13$0.56$0.56$0.4449%1.27$271.56
$273.00$274.00Nov 13$0.51$0.51$0.4954%1.04$273.51
$272.00$273.00Nov 20$0.54$0.54$0.4651%1.17$272.54
$274.00$275.00Nov 27$0.50$0.50$0.5055%1.00$274.50
$271.00$272.00Oct 26$0.54$0.54$0.4650%1.17$271.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$257.50$240.00Oct 26$0.37$0.37$17.1391%0.02$257.13
$260.00$250.00Oct 28$0.68$0.68$9.3284%0.07$259.32
$268.00$267.00Oct 16$0.22$0.22$0.7874%0.28$267.78
$268.00$267.00Oct 15$0.15$0.15$0.8579%0.18$267.85
$269.00$268.00Oct 15$0.22$0.22$0.7871%0.28$268.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.85, cheapest $0.68)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.8720.7%21.0%
$271.00Oct 14Oct 15$0.9521.1%22.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6820.7%21.0%
$271.00Oct 14Oct 15$0.9221.1%22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 495 found (cheapest 0.30% of stock, avg 4.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.34$0.46$0.80$270.20$271.800.30%
$270.00Oct 14$1.00$0.12$1.12$268.88$271.120.41%
$272.00Oct 14$0.10$1.21$1.31$270.69$273.310.48%
$269.00Oct 14$1.94$0.04$1.98$267.02$270.980.73%
$273.00Oct 14$0.05$2.10$2.15$270.85$275.150.79%
$271.00Oct 15$1.29$1.38$2.67$268.33$273.670.99%
$272.00Oct 15$0.84$1.92$2.76$269.24$274.761.02%
$270.00Oct 15$1.87$0.96$2.83$267.17$272.831.04%
$268.00Oct 14$2.91$0.02$2.93$265.07$270.931.08%
$273.00Oct 15$0.52$2.61$3.13$269.87$276.131.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.03% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$273.00$269.00Oct 14$0.05$0.04$0.09$268.91$273.09
$272.00$269.00Oct 14$0.10$0.04$0.14$268.86$272.14
$273.00$270.00Oct 14$0.05$0.12$0.17$269.83$273.17
$272.00$270.00Oct 14$0.10$0.12$0.22$269.78$272.22
$275.00$266.00Oct 15$0.19$0.19$0.38$265.62$275.38
$275.00$267.00Oct 15$0.19$0.28$0.47$266.53$275.47
$274.00$266.00Oct 15$0.31$0.19$0.50$265.50$274.50
$274.00$267.00Oct 15$0.31$0.28$0.59$266.41$274.59
$271.00$270.00Oct 14$0.34$0.12$0.46$269.54$271.46
$271.00$269.00Oct 14$0.34$0.04$0.38$268.62$271.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 444 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
249/250279/280Nov 20$0.47$0.5353%0.89$249.53$279.47
253/254279/280Nov 27$0.53$0.4747%1.13$253.47$279.53
249/250280/281Nov 20$0.44$0.5655%0.79$249.56$280.44
255/256279/280Nov 27$0.55$0.4544%1.22$255.45$279.55
252/253279/280Nov 20$0.49$0.5150%0.96$252.51$279.49
253/254278/279Nov 13$0.48$0.5251%0.92$253.52$278.48
252/253280/281Nov 20$0.46$0.5452%0.85$252.54$280.46
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
256/257279/280Nov 20$0.53$0.4745%1.13$256.47$279.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$267.00$269.00$271.00Oct 27$0.13$1.8717%14.38
$271.00$272.00$273.00Oct 14$0.19$0.8139%4.26
$270.00$271.00$272.00Oct 14$0.42$0.5864%1.38
$269.00$270.00$271.00Oct 14$0.28$0.7248%2.57
$240.00$245.00$250.00Oct 30$0.07$4.934%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.14$0.8638%6.14
$250.00$255.00$260.00Oct 20$0.08$4.925%61.50
$250.00$255.00$260.00Oct 22$0.14$4.867%34.71
$270.00$271.00$272.00Oct 14$0.41$0.5964%1.44
$269.00$270.00$271.00Oct 14$0.26$0.7448%2.85

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 $-3.10, 420 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$266.00$270.001:2Oct 26-$1.32$2.68
$269.00$270.001:2Oct 14-$0.06$0.94
$262.50$267.001:2Oct 27-$2.73$1.77
$272.00$273.001:2Oct 15-$0.20$0.80
$273.00$274.001:2Oct 15-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.10$9.90
$290.00$283.001:2Oct 28-$5.41$1.59
$291.00$284.001:2Oct 26-$6.12$0.88
$273.00$272.001:2Oct 14-$0.32$0.68
$255.00$250.001:2Oct 27-$0.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 251 found (best yield 2.68%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.270.480.4%2.68%3.10%266--
$272.50Nov 27$6.990.480.6%2.58%3.18%2--
$273.00Nov 27$6.710.470.8%2.48%3.26%110
$274.00Nov 27$6.200.451.1%2.29%3.44%3831
$275.00Nov 27$5.710.431.5%2.11%3.63%761
$271.00Nov 20$7.310.510.0%2.70%2.74%143100
$272.00Nov 20$6.750.490.4%2.49%2.91%7.1K144
$276.00Nov 27$5.240.411.9%1.93%3.82%1285
$273.00Nov 20$6.210.470.8%2.29%3.08%48296
$277.00Nov 27$4.790.392.3%1.77%4.03%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 539,150
Total Puts 938,578
Put/Call Ratio 1.74
Net Difference -399,428

Prior's Put/Call Breakdown

Total Calls 609,869
Total Puts 609,767
Put/Call Ratio 1.00
Net Difference 102

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