Tour v531
IWM
iShares Russell 2000 ETF
$270.67 -2.18%
(10/14 13:45) ◀
|
Wednesday, October 14, 2026 (1:50pm)
January 2026
|
▶ (10/14 13:55)
◀ 10/14 13:50 ▶

Option Volume

Detail
ℹ
Current (10/14 1:50pm) 1,491,439
Calls: 547,053 (37%)
Puts: 944,386 (63%)
Prior (10/13) 1,229,540
Calls: 615,224 (50%)
Puts: 614,316 (50%)
Current vs Prior +21.30%
Calls: -11.08% (Calls)
Puts: +53.73% (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 -13.31%
Calls: -31.42%
Puts: +2.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 1:50pm) $298.62M
Calls: $28.74M (10%)
Puts: $269.88M (90%)
Prior (10/13) $119.71M
Calls: $43.70M (37%)
Puts: $76.01M (63%)
Current vs Prior +149.46%
Calls: -34.22%
Puts: +255.07%
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 +54.22%
Calls: -57.24%
Puts: +113.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:50pm) 1.73
Prior (10/13) 1.00
Current vs Prior +72.89%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +51.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 1:50pm) 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 0.53% | 1.19%0.53% | 1.54%1.54% | 2.53%1.19% | 5.30%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -55.12% | -17.24%-55.12% | -7.71%-7.71% | +4.06%-17.25% | +4.56%
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 -43.17% | -4.47%-17.57% | +20.61%+20.42% | +6.63%-39.18% | -1.95%
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 -55.12% | -17.24%-55.12% | -7.71%-7.71% | +4.06%-17.25% | +4.56%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.85% | 1.25%
Calls: 2.38% | 1.15%
Puts: 3.33% | 1.34%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +54.05% | -58.19%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -5.23% | -53.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($269.88M) vs calls ($28.74M). Massive premium surge with dollar volume up 149% vs prior. Dollar volume significantly above 7-day average (54% higher). Extreme bearish P/C ratio of 1.73 - heavy put buying.

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
13:50BEARISHBEARISHBEARISH
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 1,073 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2032.4432.57$32.500.4%--0.92174
$245.00Nov 2027.7527.88$27.820.5%--0.89216
$250.00Oct 3021.5521.66$21.610.5%350.93120
$251.00Nov 2022.3022.43$22.370.6%110.8510
$253.00Oct 3018.7218.83$18.770.6%80.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 152.062.07$2.070.5%6.8K0.641.7K
$290.00Nov 2019.5019.60$19.550.5%2480.8819.8K
$271.00Oct 161.921.93$1.920.5%40.3K0.5155.3K
$291.00Nov 2020.4220.54$20.480.6%90.89139
$323.00Oct 1452.1552.46$52.310.6%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 315 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.070.08$0.0812.5%41.6K0.1424
$271.00Oct 140.260.27$0.273.7%11.0K0.4183
$270.00Oct 140.830.85$0.842.4%2.8K0.7825
$277.00Oct 150.060.07$0.0714.3%2.5K0.05694
$275.00Oct 150.150.16$0.166.3%4.7K0.1059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.160.17$0.175.9%30.5K0.232.2K
$271.00Oct 140.590.61$0.603.3%64.7K0.591.8K
$265.00Oct 150.120.13$0.137.7%1.2K0.07864
$266.00Oct 150.190.20$0.205.0%3850.10154
$267.00Oct 150.300.31$0.313.2%1.0K0.15588

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 1445.5045.85$45.680.8%11.00--
$260.00Oct 1410.5610.85$10.712.7%191.0015
$261.00Oct 149.569.85$9.713.0%121.001
$262.00Oct 148.568.85$8.713.3%111.00--
$263.00Oct 147.557.85$7.703.9%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 158.278.38$8.321.3%91.00371
$280.00Oct 159.269.38$9.321.3%361.00157
$281.00Oct 1510.2610.38$10.321.2%241.00433
$282.00Oct 1511.2711.38$11.331.0%681.00167
$283.00Oct 1512.2612.38$12.321.0%61.0082

Most actively traded options today. High liquidity = easy entry/exit. 1,304 active (total vol 1.5M, top 79.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.010.02$0.0250.0%66.0K0.03319
$273.00Oct 140.030.04$0.0425.0%63.7K0.06139
$275.00Oct 140.000.01$0.01100.0%53.7K0.01337
$272.00Oct 140.070.08$0.0812.5%41.6K0.1424
$276.00Oct 140.000.01$0.01100.0%18.4K0.012.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.381.41$1.402.1%79.7K0.862.1K
$271.00Oct 140.590.61$0.603.3%64.7K0.591.8K
$273.00Oct 142.192.42$2.3010.0%53.4K0.941.9K
$260.00Nov 203.033.08$3.061.6%49.1K0.2634.4K
$271.00Oct 304.294.35$4.321.4%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. 4 strikes (avg 26.8%, max 31.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2723.0%17.9%28.5%2.8K72
$271.00Oct 14Nov 2022.1%18.3%20.5%11.1K183
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2723.6%17.9%31.7%30.5K3.2K
$271.00Oct 14Nov 2722.3%17.7%26.4%64.8K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 494 found (best R:R 22.81, avg 3.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Oct 14$0.57$0.43$0.5778%0.75$270.57
$271.00$272.00Oct 14$0.19$0.81$0.1941%4.26$271.19
$289.00$290.00Nov 20$0.12$0.88$0.1214%7.33$289.12
$283.00$284.00Oct 30$0.10$0.90$0.1012%9.00$283.10
$276.00$277.00Oct 19$0.12$0.88$0.1216%7.33$276.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$235.00Nov 27$0.21$4.79$0.218%22.81$239.79
$245.00$240.00Nov 27$0.31$4.69$0.3111%15.13$244.69
$250.00$245.00Nov 27$0.48$4.52$0.4815%9.42$249.52
$250.00$245.00Nov 13$0.35$4.65$0.3512%13.29$249.65
$245.00$240.00Nov 13$0.23$4.77$0.239%20.74$244.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 363 found (best R:R 1.17, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Nov 27$0.54$0.54$0.4653%1.17$273.54
$271.00$272.00Nov 13$0.57$0.57$0.4350%1.33$271.57
$275.00$276.00Nov 27$0.48$0.48$0.5257%0.92$275.48
$271.00$272.00Nov 20$0.56$0.56$0.4450%1.27$271.56
$274.00$275.00Nov 20$0.49$0.49$0.5156%0.96$274.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.72$0.72$9.2883%0.08$259.28
$257.50$240.00Oct 26$0.39$0.39$17.1190%0.02$257.11
$270.00$269.00Oct 14$0.13$0.13$0.8777%0.15$269.87
$268.00$267.00Oct 15$0.17$0.17$0.8378%0.20$267.83
$266.00$265.00Oct 16$0.13$0.13$0.8784%0.15$265.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.84, cheapest $0.89)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.8620.7%21.0%
$271.00Oct 14Oct 15$0.9222.1%22.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.8922.3%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. 496 found (cheapest 0.32% of stock, avg 4.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.27$0.60$0.87$270.13$271.870.32%
$270.00Oct 14$0.84$0.17$1.01$268.99$271.010.37%
$272.00Oct 14$0.08$1.40$1.48$270.52$273.480.55%
$269.00Oct 14$1.72$0.04$1.76$267.24$270.760.65%
$273.00Oct 14$0.04$2.30$2.34$270.66$275.340.86%
$271.00Oct 15$1.19$1.49$2.68$268.32$273.680.99%
$268.00Oct 14$2.70$0.02$2.72$265.28$270.721.00%
$270.00Oct 15$1.74$1.04$2.78$267.22$272.781.03%
$272.00Oct 15$0.77$2.07$2.84$269.16$274.841.05%
$269.00Oct 15$2.42$0.72$3.14$265.86$272.141.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.03% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$273.00$269.00Oct 14$0.04$0.04$0.08$268.92$273.08
$272.00$269.00Oct 14$0.08$0.04$0.12$268.88$272.12
$273.00$270.00Oct 14$0.04$0.17$0.21$269.79$273.21
$272.00$270.00Oct 14$0.08$0.17$0.25$269.75$272.25
$275.00$266.00Oct 15$0.16$0.20$0.36$265.64$275.36
$271.00$269.00Oct 14$0.27$0.04$0.31$268.69$271.31
$275.00$267.00Oct 15$0.16$0.31$0.47$266.53$275.47
$274.00$266.00Oct 15$0.28$0.20$0.48$265.52$274.48
$271.00$270.00Oct 14$0.27$0.17$0.44$269.56$271.44
$274.00$267.00Oct 15$0.28$0.31$0.59$266.41$274.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 441 found (best R:R 0.96, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
249/250278/279Nov 20$0.49$0.5151%0.96$249.51$278.49
253/254279/280Nov 27$0.53$0.4747%1.13$253.47$279.53
249/250279/280Nov 20$0.46$0.5453%0.85$249.54$279.46
252/253278/279Nov 20$0.51$0.4948%1.04$252.49$278.51
254/255278/279Nov 6$0.44$0.5655%0.79$254.56$278.44
257/258276/277Oct 30$0.46$0.5453%0.85$257.54$276.46
255/256278/279Nov 20$0.54$0.4645%1.17$255.46$278.54
249/250280/281Nov 20$0.43$0.5756%0.75$249.57$280.43
259/260276/277Oct 30$0.49$0.5149%0.96$259.51$276.49
252/253279/280Nov 20$0.48$0.5250%0.92$252.52$279.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 193 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$271.00$272.00Oct 14$0.38$0.6263%1.63
$271.00$272.00$273.00Oct 14$0.15$0.8535%5.67
$267.00$269.00$271.00Oct 27$0.14$1.8617%13.29
$240.00$245.00$250.00Oct 30$0.07$4.934%70.43
$269.00$270.00$271.00Oct 14$0.31$0.6952%2.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.10$0.9035%9.00
$270.00$271.00$272.00Oct 14$0.37$0.6362%1.70
$269.00$270.00$271.00Oct 14$0.30$0.7052%2.33
$250.00$255.00$260.00Oct 22$0.15$4.857%32.33
$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. 436 found (best net $-3.33, 418 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$262.001:2Oct 20-$2.42$4.58
$266.00$270.001:2Oct 26-$1.23$2.77
$262.50$267.001:2Oct 27-$2.62$1.88
$268.00$269.001:2Oct 14-$0.74$0.26
$272.00$273.001:2Oct 15-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.33$9.67
$290.00$283.001:2Oct 28-$5.58$1.42
$291.00$284.001:2Oct 26-$6.32$0.68
$273.00$272.001:2Oct 14-$0.50$0.50
$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. 249 found (best yield 2.65%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.160.480.5%2.65%3.14%266--
$272.50Nov 27$6.890.480.7%2.55%3.22%2--
$273.00Nov 27$6.620.470.9%2.45%3.31%110
$274.00Nov 27$6.070.451.2%2.24%3.47%3831
$275.00Nov 27$5.610.431.6%2.07%3.67%761
$271.00Nov 20$7.190.500.1%2.66%2.78%143100
$272.00Nov 20$6.630.490.5%2.45%2.94%7.1K144
$276.00Nov 27$5.120.402.0%1.89%3.86%1285
$273.00Nov 20$6.110.460.9%2.26%3.12%50296
$277.00Nov 27$4.700.382.3%1.74%4.08%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 547,053
Total Puts 944,386
Put/Call Ratio 1.73
Net Difference -397,333

Prior's Put/Call Breakdown

Total Calls 615,224
Total Puts 614,316
Put/Call Ratio 1.00
Net Difference 908

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